Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	48.49	49.26	48.40	49.02	2,497,732	+0.37(+0.77%)
Nov 29, 2018	48.81	49.40	48.30	48.65	2,519,164	-0.44(-0.89%)
Nov 28, 2018	48.06	49.09	47.53	49.08	2,516,885	+1.00(+2.09%)
Nov 27, 2018	48.35	48.65	47.78	48.08	1,895,774	-0.55(-1.12%)
Nov 26, 2018	48.33	48.73	48.03	48.63	1,439,431	+1.16(+2.44%)
Nov 23, 2018	47.06	47.89	46.76	47.47	649,705	-0.18(-0.38%)
Nov 21, 2018		47.64	47.64	47.64	0	+0.18(+0.38%)
Nov 20, 2018	48.31	48.38	47.12	47.47	3,485,597	-1.53(-3.11%)
Nov 19, 2018	48.91	49.36	48.56	48.99	2,914,089	-0.07(-0.14%)
Nov 16, 2018	49.09	49.37	48.68	49.06	2,663,049	-0.50(-1.01%)
Nov 15, 2018	49.21	49.72	48.86	49.56	3,478,680	-0.34(-0.69%)
Nov 14, 2018	51.30	51.49	49.40	49.90	2,359,478	-0.84(-1.66%)
Nov 13, 2018	49.99	51.42	49.95	50.74	2,296,439	+1.00(+2.00%)
Nov 12, 2018	50.74	50.97	49.74	49.75	1,501,635	-0.92(-1.81%)
Nov 09, 2018	51.16	51.49	50.38	50.67	1,489,391	-0.70(-1.36%)
Nov 08, 2018	50.60	51.91	50.54	51.37	1,695,408	+0.12(+0.23%)
Nov 07, 2018	50.65	51.33	50.30	51.25	3,149,510	+1.00(+2.00%)
Nov 06, 2018	50.18	50.43	49.88	50.24	1,990,418	+0.05(+0.09%)
Nov 05, 2018	49.82	50.40	49.53	50.20	2,600,778	+0.92(+1.86%)
Nov 02, 2018	48.63	50.22	47.94	49.28	4,792,512	+1.74(+3.67%)
Nov 01, 2018	47.01	47.70	46.87	47.54	3,186,938	+0.68(+1.45%)
Oct 31, 2018	46.51	47.86	46.32	46.86	3,836,474	+1.00(+2.19%)
Oct 30, 2018	45.41	45.92	44.76	45.85	2,526,640	+0.90(+1.99%)
Oct 29, 2018	45.87	46.74	44.42	44.96	3,089,018	-0.10(-0.22%)
Oct 26, 2018	45.79	45.90	44.80	45.06	2,584,822	-1.35(-2.90%)
Oct 25, 2018	46.16	46.91	45.96	46.41	2,361,797	+0.85(+1.86%)
Oct 24, 2018	47.89	48.03	45.44	45.56	2,091,862	-2.59(-5.38%)
Oct 23, 2018	47.43	48.42	47.05	48.15	3,116,948	-0.41(-0.85%)
Oct 22, 2018	49.99	50.45	48.54	48.56	2,094,008	-1.26(-2.53%)
Oct 19, 2018	49.45	50.38	49.12	49.82	2,251,106	+0.16(+0.31%)
Oct 18, 2018	50.95	51.36	49.46	49.67	2,027,995	-1.43(-2.80%)
Oct 17, 2018	50.25	51.51	49.97	51.10	2,280,058	+0.91(+1.81%)
Oct 16, 2018	50.00	50.21	49.27	50.19	1,991,771	+0.54(+1.08%)
Oct 15, 2018	49.82	50.51	49.63	49.65	1,528,870	-0.33(-0.65%)
Oct 12, 2018	50.77	50.81	48.66	49.98	2,879,360	+0.16(+0.33%)
Oct 11, 2018	52.74	52.74	49.80	49.82	2,688,048	-3.15(-5.94%)
Oct 10, 2018	54.67	54.95	52.92	52.96	2,238,114	-1.62(-2.97%)
Oct 09, 2018	54.55	54.96	53.76	54.58	1,842,369	-0.11(-0.20%)
Oct 08, 2018	53.94	54.88	53.80	54.69	1,386,932	+0.53(+0.97%)
Oct 05, 2018	54.51	55.22	53.88	54.16	2,410,351	+0.05(+0.09%)
Oct 04, 2018	54.05	55.03	53.82	54.12	3,268,534	+0.29(+0.53%)
Oct 03, 2018	53.28	54.40	53.10	53.83	2,774,299	+1.09(+2.07%)
Oct 02, 2018	52.63	53.19	52.24	52.74	1,159,395	+0.01(+0.01%)
Oct 01, 2018	52.76	53.20	52.40	52.73	1,467,483	+0.30(+0.58%)
Sep 28, 2018	52.09	52.77	51.67	52.43	1,864,451	-0.19(-0.35%)
Sep 27, 2018	52.82	53.21	52.25	52.61	1,251,698	+0.12(+0.22%)
Sep 26, 2018	53.27	53.77	52.37	52.50	1,725,083	-0.68(-1.28%)
Sep 25, 2018	53.68	53.95	53.09	53.18	1,110,538	-0.23(-0.44%)
Sep 24, 2018	54.57	54.57	53.28	53.41	1,288,088	-1.08(-1.98%)
Sep 21, 2018	54.40	54.55	53.85	54.49	2,259,874	+0.14(+0.26%)
Sep 20, 2018	54.24	55.17	54.03	54.35	2,379,749	+0.63(+1.17%)
Sep 19, 2018	52.45	54.11	52.45	53.72	2,407,858	+1.32(+2.51%)
Sep 18, 2018	51.82	52.45	51.59	52.40	1,132,343	+0.90(+1.75%)
Sep 17, 2018	52.19	52.35	51.46	51.51	2,008,173	-0.60(-1.15%)
Sep 14, 2018	50.73	52.15	50.68	52.10	1,804,182	+1.57(+3.11%)
Sep 13, 2018	49.96	50.61	49.83	50.53	1,902,018	+0.79(+1.59%)
Sep 12, 2018	49.87	50.16	49.44	49.74	1,242,342	-0.36(-0.73%)
Sep 11, 2018	49.97	50.44	49.42	50.10	1,586,699	-0.16(-0.32%)
Sep 10, 2018	51.32	51.32	50.26	50.27	1,531,939	-0.15(-0.29%)
Sep 07, 2018	50.82	50.97	50.15	50.41	1,828,186	-0.22(-0.44%)
Sep 06, 2018	51.59	51.78	50.34	50.64	1,670,278	-0.98(-1.91%)
Sep 05, 2018	50.99	52.17	50.97	51.62	1,501,711	+0.60(+1.17%)