Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2018	50.75	51.27	50.47	51.02	1,315,023	+0.21(+0.41%)
Aug 31, 2018		50.82	50.82	50.82	0	-0.18(-0.35%)
Aug 30, 2018	51.49	51.53	50.85	50.99	991,178	-0.69(-1.33%)
Aug 29, 2018	51.83	51.95	51.10	51.68	1,017,593	-0.24(-0.46%)
Aug 28, 2018	52.09	52.43	51.85	51.92	1,251,688	+0.10(+0.19%)
Aug 27, 2018	51.23	52.09	51.14	51.82	1,262,886	+0.98(+1.92%)
Aug 24, 2018	51.07	51.15	50.71	50.85	917,835	+0.16(+0.31%)
Aug 23, 2018	51.21	51.21	50.61	50.69	1,283,337	-0.56(-1.09%)
Aug 22, 2018	51.45	51.51	50.99	51.25	1,283,712	-0.31(-0.60%)
Aug 21, 2018	50.75	51.94	50.73	51.56	1,773,560	+0.83(+1.63%)
Aug 20, 2018	50.55	50.99	50.49	50.73	1,192,266	+0.18(+0.35%)
Aug 17, 2018	50.27	50.74	50.26	50.55	1,114,773	+0.09(+0.17%)
Aug 16, 2018	50.44	50.78	50.22	50.47	2,735,957	+0.49(+0.98%)
Aug 15, 2018	50.20	50.54	49.61	49.98	2,430,463	-0.71(-1.39%)
Aug 14, 2018	49.83	50.86	49.83	50.68	1,758,591	+0.93(+1.87%)
Aug 13, 2018	49.89	50.07	49.41	49.75	1,969,341	-0.35(-0.70%)
Aug 10, 2018	50.99	51.02	49.70	50.10	1,704,165	-1.57(-3.04%)
Aug 09, 2018	52.24	52.45	51.51	51.68	1,875,499	-0.57(-1.08%)
Aug 08, 2018	52.00	52.44	51.63	52.24	1,514,320	+0.24(+0.46%)
Aug 07, 2018	51.98	52.98	51.88	52.00	2,281,217	+0.23(+0.45%)
Aug 06, 2018	51.58	52.08	51.41	51.77	1,411,025	+0.14(+0.27%)
Aug 03, 2018	50.67	51.68	50.42	51.63	1,652,414	+0.72(+1.42%)
Aug 02, 2018	50.63	51.37	49.35	50.91	4,112,487	-1.52(-2.90%)
Aug 01, 2018	53.50	53.55	52.34	52.43	2,563,429	-0.34(-0.65%)
Jul 31, 2018	53.09	53.38	52.65	52.77	2,751,670	-0.01(-0.01%)
Jul 30, 2018	52.46	53.38	52.33	52.78	2,325,513	+0.43(+0.81%)
Jul 27, 2018	52.09	52.71	52.00	52.35	1,766,111	+0.35(+0.67%)
Jul 26, 2018	51.32	52.37	51.32	52.00	2,140,620	+0.86(+1.68%)
Jul 25, 2018	50.93	51.22	50.30	51.14	3,186,402	+0.09(+0.18%)
Jul 24, 2018	51.03	51.95	50.82	51.05	1,648,355	+0.29(+0.58%)
Jul 23, 2018	49.88	50.97	49.64	50.75	1,813,256	+0.72(+1.44%)
Jul 20, 2018	50.06	50.45	49.89	50.03	1,436,386	-0.19(-0.39%)
Jul 19, 2018	50.80	51.04	50.11	50.23	2,540,789	-0.84(-1.65%)
Jul 18, 2018	50.21	51.20	49.85	51.07	1,485,979	+0.91(+1.82%)
Jul 17, 2018	49.83	50.29	49.60	50.16	1,674,140	+0.33(+0.65%)
Jul 16, 2018	49.48	49.96	49.44	49.83	1,545,105	+0.60(+1.21%)
Jul 13, 2018	49.03	49.53	48.66	49.23	1,804,054	-0.04(-0.08%)
Jul 12, 2018	49.82	49.82	48.72	49.27	1,880,209	-0.07(-0.14%)
Jul 11, 2018	49.67	49.99	49.18	49.34	1,764,317	-0.80(-1.59%)
Jul 10, 2018	50.65	50.85	49.90	50.14	2,146,617	-0.50(-0.98%)
Jul 09, 2018	49.28	50.78	49.16	50.64	2,896,953	+1.80(+3.68%)
Jul 06, 2018	48.36	49.19	48.26	48.84	1,871,023	+0.06(+0.13%)
Jul 05, 2018	49.03	49.12	48.41	48.78	1,690,270	+0.30(+0.62%)
Jul 03, 2018		48.48	48.48	48.48	0	-0.09(-0.19%)