Lincoln National Corp $52.92

up +0.08


20/8/2014 10:28 AM  |  NYSE : LNC  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNC historical data

Date Open High Low Close Volume
8/19/201452.7552.9252.4952.841,727,848
8/18/201451.8652.6451.6852.621,750,132
8/15/201452.3352.3950.9451.431,852,578
8/14/201451.6352.2251.6352.111,097,913
8/13/201451.6351.8751.4051.72803,654
8/12/201451.0651.6551.0051.361,199,545
8/11/201450.9251.3950.7151.071,493,774
8/8/201450.6750.7450.0850.622,616,762
8/7/201451.4551.8850.5150.671,586,628
8/6/201450.8451.3050.8151.091,689,811
8/5/201451.3552.0251.1351.281,627,285
8/4/201451.2651.9450.9851.791,865,262
8/1/201452.0852.4050.8451.152,339,389
7/31/201452.6753.8652.0852.392,031,339
7/30/201452.6253.1452.1953.012,517,001
7/29/201452.8752.8752.2052.211,245,928
7/28/201452.7252.9752.0452.901,067,429
7/25/201452.9253.1452.5352.82867,590
7/24/201452.9853.1552.6053.081,165,367
7/23/201452.8853.1152.3052.701,003,180
7/22/201452.5952.9252.3552.851,262,942
7/21/201452.2652.4652.0452.29848,392
7/18/201451.9052.7451.6152.651,269,081
7/17/201452.2652.8351.5551.671,257,514
7/16/201452.9853.1152.3552.52941,336
7/15/201452.7053.1152.3152.68884,257
7/14/201452.7152.9552.5252.62924,198
7/11/201451.6052.1751.3552.07893,452
7/10/201450.8451.9650.6951.811,411,785
7/9/201452.1552.4751.9552.211,256,663
7/8/201452.3152.4551.6151.801,913,661
7/7/201453.0253.1152.3752.801,445,747
7/3/201453.0353.7752.8353.281,183,216
7/2/201452.2552.7651.9752.211,466,454
7/1/201451.7452.5251.5952.131,250,578
6/30/201451.4251.9651.2151.441,360,737
6/27/201451.4151.6351.1451.481,057,177
6/26/201451.3351.6050.5351.571,277,890
6/25/201451.1251.5750.8051.411,241,674
6/24/201451.8952.3351.3851.411,128,808
6/23/201452.4652.6051.8652.141,073,035
6/20/201452.3353.0952.1752.612,195,361
6/19/201452.1952.1951.1951.971,824,136
6/18/201451.8052.1751.4352.091,682,912
6/17/201450.3752.2050.3752.092,690,738
6/16/201450.4450.8350.2750.471,486,591
6/13/201450.2350.7350.0550.551,557,341
6/12/201450.4750.8449.9050.171,428,934
6/11/201450.7151.1550.5850.681,159,501
6/10/201450.7151.2650.5951.201,060,085
6/9/201450.7351.3850.5850.951,534,104
6/6/201450.5651.0850.4450.762,003,018
6/5/201451.0651.5750.3050.502,105,124
6/4/201450.1751.3249.9750.842,614,790
6/3/201449.2149.9649.0749.962,072,948
6/2/201448.4349.6448.2349.502,776,746
5/30/201448.0348.4447.7447.961,943,238
5/29/201448.0348.2047.0548.043,984,573
5/28/201448.4448.7047.8647.882,340,233
5/27/201448.4549.0048.3848.841,561,493
5/23/201448.4948.6048.0748.291,267,302
5/22/201449.1149.1147.8848.471,629,092
5/21/201447.8948.4847.8348.072,047,773
5/20/201447.9048.0147.2147.551,310,165
5/19/201447.1548.0447.1447.961,768,232
5/16/201447.4047.5046.4047.254,654,686
5/15/201449.6349.6346.5547.416,966,641
5/14/201450.8850.9449.8149.991,849,696
5/13/201450.8751.3250.5851.062,006,906
5/12/201450.0250.9449.8450.871,783,028
5/9/201449.7349.8248.9549.651,824,964
5/8/201448.9850.3248.8349.852,639,270
5/7/201448.4249.0248.0848.941,896,794
5/6/201449.1549.5148.3848.402,133,140
5/5/201448.7049.6448.2349.461,924,331
5/2/201448.5049.9848.4449.183,542,748
5/1/201449.0049.5048.0948.502,116,412
4/30/201448.1048.5947.6248.511,881,828
4/29/201447.2248.1547.1748.131,723,562
4/28/201447.9147.9646.2046.822,285,022
4/25/201448.3048.3247.1647.512,542,495
4/24/201449.0749.2248.0848.571,287,193
4/23/201448.4748.9948.3848.801,440,569
4/22/201447.9748.7447.6248.501,408,681
4/21/201448.5248.8147.5547.871,253,016
4/17/201447.5648.4447.4248.071,973,819
4/16/201447.2747.6646.9147.631,755,095
4/15/201446.1346.9345.7046.442,165,388
4/14/201446.5446.9545.6146.073,499,745
4/11/201446.4546.9545.6345.672,959,790
4/10/201449.0049.0047.0047.122,506,865
4/9/201448.4549.0447.8549.001,639,818
4/8/201448.3648.5347.6748.203,235,453
4/7/201450.2150.2848.2548.432,924,361
4/4/201451.9551.9850.3150.381,826,582
4/3/201451.6351.7051.0951.551,515,608
4/2/201450.9351.5950.9051.571,316,050
4/1/201451.1552.0950.4950.901,737,453
3/31/201450.4050.8550.2950.671,690,037
3/28/201449.9050.5549.5849.911,379,793
Trading Center