LINCOLN NATIONAL $34.48

down -0.32


24/5/2013 04:24 PM  |  NYSE : LNC  |  Industries : Finance and Insurance / Insurance Carriers
Type:

LNC historical data

Date Open High Low Close Volume
5/24/2013 34.44 34.51 33.92 34.48 19698
5/23/2013 34.32 35.07 34.18 34.80 26816
5/22/2013 35.22 36.11 34.73 34.90 28493
5/21/2013 35.19 35.48 35.01 35.24 18558
5/20/2013 35.20 35.50 35.09 35.32 23467
5/17/2013 34.88 35.39 34.83 35.25 31164
5/16/2013 34.99 35.34 34.65 34.71 38871
5/15/2013 35.57 35.83 35.29 35.64 33232
5/14/2013 35.01 35.76 35.01 35.72 33469
5/13/2013 34.69 35.64 34.69 35.03 35850
5/10/2013 34.36 34.92 34.21 34.86 28004
5/9/2013 34.65 34.90 34.20 34.30 35489
5/8/2013 34.17 34.75 34.10 34.65 23578
5/7/2013 34.11 34.51 33.97 34.24 36249
5/6/2013 33.12 33.98 33.00 33.89 30380
5/3/2013 32.48 33.59 32.44 32.96 47142
5/2/2013 31.72 32.40 31.01 31.98 86571
5/1/2013 33.59 34.04 33.26 33.32 34952
4/30/2013 33.62 34.01 33.44 34.01 31378
4/29/2013 33.37 33.64 33.09 33.64 25276
4/26/2013 33.66 33.69 33.05 33.27 21926
4/25/2013 33.40 34.33 33.32 33.66 25814
4/24/2013 32.45 33.40 32.45 33.31 38614
4/23/2013 31.80 32.50 31.73 32.37 49834
4/22/2013 31.30 31.56 30.80 31.49 27395
4/19/2013 31.10 31.28 30.69 31.22 25024
4/18/2013 31.45 31.55 30.76 30.86 36937
4/17/2013 32.16 32.25 31.36 31.41 37761
4/16/2013 32.10 32.66 31.87 32.62 33756
4/15/2013 32.69 32.72 31.60 31.61 34390
4/12/2013 32.96 33.04 32.52 32.88 19574
4/11/2013 33.16 33.46 33.00 33.31 25785
4/10/2013 32.21 33.10 32.12 33.10 34012
4/9/2013 31.38 32.02 31.26 31.90 29113
4/8/2013 30.96 31.21 30.67 31.21 23662
4/5/2013 30.77 30.89 30.04 30.87 43948
4/4/2013 32.01 32.02 31.16 31.53 47974
4/3/2013 32.61 32.67 31.69 31.85 26403
4/2/2013 32.53 32.90 32.40 32.60 16042
4/1/2013 32.60 32.74 32.10 32.24 13991
3/28/2013 32.50 32.68 32.22 32.61 21438
3/27/2013 32.24 32.52 31.93 32.45 22869
3/26/2013 32.60 32.71 32.43 32.60 23164
3/25/2013 32.92 33.02 32.08 32.27 35041
3/22/2013 32.61 32.73 32.31 32.67 12105
3/21/2013 32.56 32.72 32.24 32.37 22914
3/20/2013 32.71 33.02 32.60 32.85 30178
3/19/2013 33.06 33.18 32.01 32.35 43196
3/18/2013 32.66 33.19 32.42 32.83 29292
3/15/2013 33.32 33.54 33.06 33.44 44257
3/14/2013 33.47 33.66 33.29 33.47 26375
3/13/2013 33.09 33.30 32.78 33.24 28182
3/12/2013 33.06 33.19 32.77 33.00 29331
3/11/2013 32.90 33.33 32.62 33.14 44763
3/8/2013 31.95 33.11 31.95 33.00 79055
3/7/2013 31.40 31.76 31.23 31.63 29492
3/6/2013 31.07 31.56 31.04 31.30 30901
3/5/2013 30.41 31.22 30.32 30.88 32284
3/4/2013 29.60 30.22 29.50 30.21 30913
3/1/2013 29.26 29.81 28.91 29.80 38213
2/28/2013 29.31 29.95 29.22 29.54 35083
2/27/2013 28.86 29.37 28.77 29.29 45286
2/26/2013 28.52 28.63 27.82 28.49 40075
2/25/2013 29.92 29.97 28.33 28.33 42643
2/22/2013 29.51 29.76 29.47 29.73 25098
2/21/2013 29.48 29.53 29.00 29.22 23134
2/20/2013 30.76 30.82 29.54 29.62 39159
2/19/2013 30.49 30.79 30.44 30.75 33115
2/15/2013 30.34 30.58 30.18 30.33 40238
2/14/2013 29.92 30.53 29.59 30.45 28683
2/13/2013 29.88 30.28 29.88 30.16 33073
2/12/2013 29.45 29.93 29.37 29.89 31660
2/11/2013 29.39 29.72 29.21 29.53 28954
2/8/2013 29.31 29.43 29.11 29.43 22886
2/7/2013 29.57 29.85 28.38 29.18 42975
2/6/2013 29.10 29.50 28.97 29.50 24274
2/5/2013 29.15 29.56 29.05 29.42 24504
2/4/2013 29.15 29.25 28.73 28.88 26190
2/1/2013 29.26 29.62 29.12 29.50 21158
1/31/2013 28.95 29.17 28.72 28.98 26592
1/30/2013 29.25 29.34 28.76 28.95 23128
1/29/2013 29.05 29.60 28.90 29.26 31106
1/28/2013 29.30 29.57 28.94 29.12 33870
1/25/2013 28.39 29.14 28.24 29.11 29392
1/24/2013 28.24 28.48 28.09 28.26 18900
1/23/2013 28.29 28.37 28.12 28.19 20943
1/22/2013 27.66 28.38 27.58 28.37 20990
1/18/2013 28.05 28.13 27.53 27.73 22009
1/17/2013 27.47 28.20 27.45 27.98 32013
1/16/2013 27.27 27.47 27.17 27.34 14806
1/15/2013 27.31 27.48 27.08 27.36 20944
1/14/2013 27.74 27.87 27.15 27.57 22931
1/11/2013 27.72 27.87 27.34 27.84 23039
1/10/2013 27.62 27.87 27.46 27.84 22523
1/9/2013 27.34 27.82 27.28 27.40 20893
1/8/2013 27.61 27.73 27.20 27.37 23261
1/7/2013 27.96 27.98 27.53 27.80 20807
1/4/2013 27.99 28.50 27.82 28.11 47674
1/3/2013 27.36 27.93 27.33 27.90 44181
1/2/2013 26.72 27.42 26.69 27.41 44870
Marketplace
Trading Center