Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	49.30	49.30	48.27	49.24	2,536,799	+0.08(+0.17%)
May 30, 2017	48.85	49.32	48.71	49.16	1,343,415	-0.06(-0.12%)
May 26, 2017	49.34	49.57	48.95	49.22	1,030,939	-0.45(-0.92%)
May 25, 2017	49.33	49.82	49.18	49.67	1,470,233	+0.49(+1.00%)
May 24, 2017	49.83	49.91	49.04	49.18	1,546,231	-0.45(-0.92%)
May 23, 2017	49.24	49.92	47.82	49.64	2,948,230	+0.29(+0.58%)
May 22, 2017	49.94	49.98	49.22	49.35	1,902,007	-0.18(-0.37%)
May 19, 2017	49.05	49.98	48.82	49.53	1,973,320	+0.58(+1.19%)
May 18, 2017	48.78	49.36	48.49	48.95	3,304,938	+0.11(+0.22%)
May 17, 2017	51.60	50.68	48.68	48.84	2,549,545	-2.76(-5.35%)
May 16, 2017	51.62	51.77	51.01	51.60	1,262,990	+0.19(+0.37%)
May 15, 2017	50.89	51.44	50.81	51.41	1,428,968	+0.88(+1.74%)
May 12, 2017	50.82	51.02	50.38	50.53	1,528,251	-0.89(-1.74%)
May 11, 2017	51.85	52.15	51.07	51.42	2,128,666	-0.64(-1.24%)
May 10, 2017	51.56	52.14	51.46	52.07	1,995,965	+0.08(+0.15%)
May 09, 2017	52.07	52.50	51.80	51.99	2,193,811	-0.01(-0.01%)
May 08, 2017	51.18	52.10	51.15	52.00	2,599,814	+0.79(+1.54%)
May 05, 2017	51.14	51.32	50.70	51.21	1,963,315	+0.20(+0.40%)
May 04, 2017	51.20	52.07	50.64	51.01	2,592,791	+0.87(+1.74%)
May 03, 2017	49.81	50.27	49.71	50.14	2,378,161	+0.01(+0.02%)
May 02, 2017	50.08	50.30	49.69	50.13	1,559,032	-0.05(-0.11%)
May 01, 2017	50.29	50.33	49.50	50.18	2,384,461	+0.22(+0.44%)
Apr 28, 2017	50.45	50.68	49.92	49.96	1,519,243	-0.45(-0.90%)
Apr 27, 2017	50.64	50.64	49.88	50.42	1,635,355	+0.02(+0.05%)
Apr 26, 2017	50.88	51.23	50.33	50.39	2,335,393	-0.60(-1.17%)
Apr 25, 2017	51.28	51.51	50.90	50.99	2,130,996	+0.43(+0.85%)
Apr 24, 2017	50.38	50.94	50.13	50.56	2,206,384	+1.52(+3.09%)
Apr 21, 2017	49.08	49.50	48.82	49.04	2,155,365	-0.26(-0.52%)
Apr 20, 2017	48.85	49.53	48.46	49.30	2,390,944	+0.93(+1.93%)
Apr 19, 2017	48.54	49.09	48.15	48.37	2,422,900	+0.39(+0.82%)
Apr 18, 2017	47.90	48.42	47.49	47.98	2,113,052	-0.59(-1.22%)
Apr 17, 2017	48.25	48.68	47.76	48.57	1,778,878	+0.65(+1.36%)
Apr 13, 2017	48.10	48.74	47.78	47.91	2,015,263	-0.56(-1.16%)
Apr 12, 2017	49.48	49.61	48.20	48.48	2,306,214	-1.05(-2.11%)
Apr 11, 2017	49.15	49.63	48.86	49.52	2,230,493	+0.03(+0.06%)
Apr 10, 2017	49.69	50.09	49.22	49.49	2,205,278	-0.23(-0.46%)
Apr 07, 2017	49.25	50.00	48.96	49.72	2,139,486	-0.07(-0.14%)
Apr 06, 2017	49.10	50.03	48.61	49.79	2,828,456	+1.10(+2.26%)
Apr 05, 2017	49.76	50.08	48.62	48.69	3,134,182	-0.48(-0.97%)
Apr 04, 2017	49.00	49.40	48.79	49.16	1,697,567	-0.05(-0.09%)
Apr 03, 2017	49.34	49.52	48.25	49.21	2,694,231	-0.17(-0.34%)
Mar 31, 2017	49.00	49.68	48.83	49.37	3,860,694	+0.02(+0.03%)
Mar 30, 2017	48.26	49.54	48.20	49.36	2,869,118	+1.12(+2.33%)
Mar 29, 2017	48.15	48.48	47.72	48.24	2,973,787	-0.18(-0.37%)
Mar 28, 2017	47.55	48.79	46.77	48.42	3,311,918	+0.54(+1.12%)
Mar 27, 2017	46.79	48.03	46.36	47.88	3,249,705	-0.26(-0.53%)
Mar 24, 2017	48.44	48.83	47.74	48.14	2,918,401	-0.01(-0.02%)
Mar 23, 2017	47.51	48.77	47.41	48.14	3,166,962	+0.36(+0.76%)
Mar 22, 2017	47.46	48.41	46.62	47.78	3,882,680	-0.12(-0.25%)
Mar 21, 2017	50.99	51.09	47.73	47.90	4,675,526	-2.67(-5.28%)
Mar 20, 2017	51.08	51.24	50.53	50.57	2,102,540	-0.69(-1.35%)
Mar 17, 2017	52.39	52.41	51.18	51.27	3,535,236	-1.03(-1.98%)
Mar 16, 2017	52.35	52.79	52.15	52.30	1,749,981	+0.27(+0.52%)
Mar 15, 2017	52.23	52.45	51.63	52.03	3,023,936	+0.02(+0.03%)
Mar 14, 2017	51.81	52.03	51.18	52.01	1,763,509	-0.11(-0.20%)
Mar 13, 2017	52.14	52.47	51.83	52.12	1,901,819	+0.06(+0.12%)
Mar 10, 2017	52.23	52.57	51.47	52.06	2,050,056	-0.05(-0.09%)
Mar 09, 2017	52.39	52.61	51.86	52.11	1,910,532	-0.14(-0.26%)
Mar 08, 2017	52.98	53.34	52.20	52.24	1,761,723	+0.00(+0.00%)
Mar 07, 2017	52.54	52.71	52.01	52.24	3,430,118	-0.38(-0.72%)
Mar 06, 2017	53.08	53.31	52.47	52.62	3,049,287	-1.06(-1.97%)
Mar 03, 2017	53.27	53.94	53.18	53.67	1,906,700	+0.40(+0.75%)
Mar 02, 2017	54.84	54.86	53.19	53.27	3,069,521	-1.29(-2.36%)