Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	55.78	56.23	55.57	55.92	1,430,421	+0.11(+0.20%)
Sep 28, 2017	56.40	56.40	55.22	55.80	1,458,641	-0.60(-1.07%)
Sep 27, 2017	56.43	56.86	56.12	56.40	1,552,999	+0.90(+1.62%)
Sep 26, 2017	55.43	55.73	54.99	55.51	1,405,951	+0.13(+0.23%)
Sep 25, 2017	55.16	55.71	54.99	55.38	1,436,641	-0.08(-0.15%)
Sep 22, 2017	54.62	55.70	54.62	55.46	1,215,063	+0.42(+0.76%)
Sep 21, 2017	54.89	55.23	54.79	55.04	1,371,794	+0.09(+0.17%)
Sep 20, 2017	54.52	55.20	53.92	54.95	1,455,183	+0.53(+0.98%)
Sep 19, 2017	53.75	54.71	53.71	54.42	1,837,301	+0.64(+1.19%)
Sep 18, 2017	53.19	53.82	53.15	53.78	1,381,243	+0.81(+1.52%)
Sep 15, 2017	52.52	53.09	52.46	52.97	2,455,386	+0.33(+0.62%)
Sep 14, 2017	52.62	53.22	52.50	52.65	1,880,368	-0.05(-0.09%)
Sep 13, 2017	52.05	52.78	52.02	52.69	1,949,547	+0.44(+0.84%)
Sep 12, 2017	51.50	52.39	51.47	52.25	1,682,122	+1.13(+2.20%)
Sep 11, 2017	50.88	51.19	50.52	51.12	1,732,101	+1.05(+2.10%)
Sep 08, 2017	49.46	50.13	49.27	50.07	1,808,069	+0.44(+0.89%)
Sep 07, 2017	51.09	51.24	49.35	49.63	1,748,440	-1.48(-2.89%)
Sep 06, 2017	51.19	51.50	51.05	51.11	1,334,764	+0.24(+0.46%)
Sep 05, 2017	51.95	52.12	50.82	50.87	2,919,591	-1.59(-3.03%)
Sep 01, 2017	51.87	52.68	51.75	52.46	1,251,399	+0.82(+1.59%)
Aug 31, 2017	51.82	51.99	51.46	51.64	2,479,744	+0.06(+0.12%)
Aug 30, 2017	51.22	51.85	51.22	51.58	1,329,861	+0.47(+0.92%)
Aug 29, 2017	50.92	51.24	50.70	51.11	1,483,361	-0.56(-1.09%)
Aug 28, 2017	51.88	52.05	51.59	51.67	1,438,284	-0.21(-0.41%)
Aug 25, 2017	52.14	52.56	51.83	51.88	1,549,490	+0.14(+0.26%)
Aug 24, 2017	51.85	52.16	51.65	51.75	3,060,977	+0.22(+0.43%)
Aug 23, 2017	51.11	51.98	51.11	51.53	1,671,697	-0.10(-0.19%)
Aug 22, 2017	51.34	51.68	50.97	51.63	2,515,978	+0.59(+1.15%)
Aug 21, 2017	51.77	51.91	50.99	51.04	2,431,885	-0.72(-1.40%)
Aug 18, 2017	52.05	52.36	51.75	51.76	3,538,722	-0.66(-1.26%)
Aug 17, 2017	53.94	54.01	52.39	52.42	2,263,615	-1.71(-3.16%)
Aug 16, 2017	55.32	55.49	54.04	54.14	1,864,493	-0.78(-1.43%)
Aug 15, 2017	55.44	55.77	54.78	54.92	1,651,332	+0.01(+0.01%)
Aug 14, 2017	55.05	55.48	54.68	54.91	1,597,197	+0.58(+1.06%)
Aug 11, 2017	54.61	55.14	54.08	54.33	1,146,443	-0.27(-0.50%)
Aug 10, 2017	55.56	55.78	54.59	54.61	1,725,048	-1.51(-2.69%)
Aug 09, 2017	56.08	56.31	55.60	56.12	1,823,893	-0.46(-0.81%)
Aug 08, 2017	56.23	57.67	56.23	56.57	1,595,282	+0.28(+0.50%)
Aug 07, 2017	56.41	56.71	55.93	56.29	1,353,138	-0.21(-0.38%)
Aug 04, 2017	56.31	57.03	56.04	56.50	1,643,640	+0.82(+1.48%)
Aug 03, 2017	56.08	56.79	54.55	55.68	2,332,168	-0.10(-0.18%)
Aug 02, 2017	55.72	56.31	55.65	55.78	2,458,655	-0.22(-0.39%)
Aug 01, 2017	55.94	56.05	55.33	56.00	1,745,540	+0.40(+0.73%)
Jul 31, 2017	55.81	55.81	55.35	55.60	1,136,071	+0.19(+0.34%)
Jul 28, 2017	55.03	55.54	54.75	55.41	1,056,916	+0.35(+0.64%)
Jul 27, 2017	54.62	55.64	54.56	55.06	2,124,233	+0.64(+1.17%)
Jul 26, 2017	55.03	55.31	54.33	54.42	1,351,281	-0.63(-1.15%)
Jul 25, 2017	55.14	55.50	54.91	55.05	1,244,178	+0.73(+1.34%)
Jul 24, 2017	53.83	54.44	53.80	54.32	857,198	+0.49(+0.92%)
Jul 21, 2017	53.65	54.05	53.48	53.82	1,236,887	+0.01(+0.01%)
Jul 20, 2017	54.17	54.46	53.72	53.82	1,233,232	-0.35(-0.65%)
Jul 19, 2017	53.73	54.49	53.46	54.17	2,586,849	+0.65(+1.21%)
Jul 18, 2017	53.61	53.91	53.23	53.52	1,773,891	-0.60(-1.11%)
Jul 17, 2017	54.20	54.42	53.85	54.12	1,082,996	-0.17(-0.31%)
Jul 14, 2017	53.85	54.58	53.49	54.29	1,599,834	-0.33(-0.61%)
Jul 13, 2017	53.83	54.65	53.60	54.62	1,522,025	+0.89(+1.66%)
Jul 12, 2017	53.18	53.86	53.09	53.73	1,560,242	+0.33(+0.63%)
Jul 11, 2017	53.83	54.07	53.25	53.40	2,094,936	-0.35(-0.65%)
Jul 10, 2017	53.30	54.01	53.26	53.75	1,823,989	+0.33(+0.61%)
Jul 07, 2017	53.00	53.50	52.62	53.42	1,794,011	+0.64(+1.21%)
Jul 06, 2017	52.57	53.81	52.37	52.78	2,556,742	+0.53(+1.00%)
Jul 05, 2017	52.58	52.73	51.83	52.26	1,547,701	-0.11(-0.22%)