Skip to main content

Lincoln National (NY: LNC )

34.75 +1.16 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 55.77 56.10 54.71 54.72 1,336,472 -0.77(-1.40%)
Apr 27, 2018 55.44 55.58 54.51 55.50 1,446,987 -0.11(-0.20%)
Apr 26, 2018 55.67 56.05 55.12 55.60 1,130,647 -0.09(-0.17%)
Apr 25, 2018 55.65 55.97 54.85 55.70 1,060,793 -0.09(-0.15%)
Apr 24, 2018 56.19 57.46 55.33 55.78 1,512,673 -0.16(-0.29%)
Apr 23, 2018 55.78 56.28 55.53 55.95 1,786,166 +0.50(+0.89%)
Apr 20, 2018 55.69 55.94 55.09 55.45 1,978,384 -0.03(-0.06%)
Apr 19, 2018 54.97 55.97 54.97 55.48 1,990,400 +0.60(+1.10%)
Apr 18, 2018 54.57 55.10 54.03 54.88 2,149,512 +0.84(+1.56%)
Apr 17, 2018 54.70 54.86 53.78 54.03 1,942,925 -0.19(-0.36%)
Apr 16, 2018 54.04 54.63 53.82 54.23 1,734,193 +0.57(+1.07%)
Apr 13, 2018 54.47 54.62 53.41 53.65 2,312,348 -0.09(-0.17%)
Apr 12, 2018 53.03 54.06 52.89 53.75 3,279,821 +1.06(+2.01%)
Apr 11, 2018 52.97 53.43 52.56 52.68 4,241,781 -1.09(-2.03%)
Apr 10, 2018 53.82 54.33 53.31 53.78 2,723,585 +0.70(+1.31%)
Apr 09, 2018 53.76 54.27 53.01 53.08 1,861,007 -0.24(-0.45%)
Apr 06, 2018 54.18 54.74 52.80 53.32 1,880,757 -1.68(-3.06%)
Apr 05, 2018 55.48 55.78 54.78 55.00 1,589,130 +0.08(+0.14%)
Apr 04, 2018 53.46 55.09 53.40 54.92 1,538,520 +0.34(+0.62%)
Apr 03, 2018 54.93 55.21 53.34 54.58 2,773,304 -0.13(-0.24%)
Apr 02, 2018 55.97 56.36 53.89 54.72 1,917,448 -1.61(-2.86%)
Mar 29, 2018 56.33 56.33 56.33 0 +0.81(+1.46%)
Mar 28, 2018 55.59 56.24 54.93 55.52 1,985,742 +0.04(+0.07%)
Mar 27, 2018 56.57 57.48 55.06 55.48 2,302,854 -0.89(-1.57%)
Mar 26, 2018 55.44 56.41 54.93 56.36 1,875,164 +2.12(+3.91%)
Mar 23, 2018 56.90 57.02 54.08 54.24 1,962,358 -2.50(-4.40%)
Mar 22, 2018 58.44 59.14 56.58 56.74 1,649,521 -2.78(-4.66%)
Mar 21, 2018 59.17 60.40 59.17 59.52 1,391,126 +0.49(+0.84%)
Mar 20, 2018 58.85 59.50 58.68 59.02 902,470 +0.59(+1.00%)
Mar 19, 2018 58.91 59.51 57.96 58.44 1,145,832 -0.43(-0.73%)
Mar 16, 2018 59.04 59.61 58.71 58.87 2,113,389 -0.10(-0.17%)
Mar 15, 2018 58.95 59.56 58.73 58.97 1,568,605 +0.17(+0.29%)
Mar 14, 2018 60.49 60.49 58.63 58.80 989,501 -1.21(-2.02%)
Mar 13, 2018 60.76 60.91 59.83 60.01 1,760,818 -0.44(-0.73%)
Mar 12, 2018 60.68 60.92 60.17 60.45 1,648,543 -0.23(-0.38%)
Mar 09, 2018 59.49 60.89 59.13 60.68 1,878,376 +1.78(+3.02%)
Mar 08, 2018 58.79 58.96 57.84 58.90 1,363,625 +0.28(+0.47%)
Mar 07, 2018 58.67 58.62 2,503,173 +0.15(+0.25%)
Mar 06, 2018 57.91 58.65 57.41 58.48 1,443,300 +0.73(+1.27%)
Mar 05, 2018 56.26 58.08 55.93 57.74 1,401,823 +0.90(+1.59%)
Mar 02, 2018 56.44 56.95 55.39 56.84 1,479,111 -0.12(-0.20%)
Mar 01, 2018 58.77 59.06 56.59 56.96 1,863,775 -1.77(-3.01%)
Feb 28, 2018 60.78 60.78 58.72 58.72 2,007,865 -1.58(-2.62%)
Feb 27, 2018 60.67 61.55 60.27 60.30 1,912,187 -0.15(-0.26%)
Feb 26, 2018 60.37 60.54 59.47 60.46 2,072,219 +0.31(+0.51%)
Feb 23, 2018 59.58 60.18 59.38 60.15 1,081,027 +0.76(+1.29%)
Feb 22, 2018 59.33 59.39 1,424,963 -0.99(-1.65%)
Feb 21, 2018 60.17 61.32 60.04 60.38 1,305,563 +0.22(+0.37%)
Feb 20, 2018 59.51 60.50 59.39 60.16 1,590,376 +0.35(+0.58%)
Feb 16, 2018 59.81 59.81 59.81 0 +0.31(+0.52%)
Feb 15, 2018 60.13 60.91 59.17 59.50 1,976,171 -0.09(-0.16%)
Feb 14, 2018 57.13 59.88 57.05 59.60 2,561,354 +2.28(+3.98%)
Feb 13, 2018 57.54 57.89 57.07 57.31 2,557,380 -0.87(-1.50%)
Feb 12, 2018 58.86 59.68 57.88 58.18 2,315,982 +0.07(+0.12%)
Feb 09, 2018 57.86 58.63 55.87 58.11 3,359,971 +1.17(+2.06%)
Feb 08, 2018 60.54 60.54 56.90 56.94 2,223,725 -3.59(-5.92%)
Feb 07, 2018 60.16 61.56 59.97 60.53 2,246,725 -0.05(-0.08%)
Feb 06, 2018 58.35 61.05 57.98 60.57 3,040,443 -0.55(-0.90%)
Feb 05, 2018 63.21 63.95 59.80 61.12 1,642,335 -2.90(-4.53%)
Feb 02, 2018 65.08 65.59 63.98 64.02 2,187,867 -2.21(-3.34%)
Feb 01, 2018 64.44 66.09 64.07 66.23 2,826,363 +2.40(+3.76%)
Jan 31, 2018 64.68 64.84 63.34 63.84 3,064,882 -0.91(-1.41%)
Jan 30, 2018 65.36 65.56 63.99 64.75 3,015,573 -1.33(-2.02%)
Jan 29, 2018 65.45 66.83 65.44 66.08 3,001,109 +0.69(+1.06%)
Jan 26, 2018 64.62 65.39 64.10 65.39 1,535,904 +1.09(+1.69%)
Jan 25, 2018 64.65 64.70 64.04 64.30 1,425,172 +0.05(+0.07%)
Jan 24, 2018 64.38 64.75 63.89 64.25 1,391,000 +0.34(+0.53%)
Jan 23, 2018 63.80 64.32 63.11 63.91 1,195,624 -0.35(-0.54%)
Jan 22, 2018 64.28 64.39 63.52 64.26 1,475,007 +0.14(+0.22%)
Jan 19, 2018 64.00 64.35 63.00 64.12 2,204,737 +0.08(+0.13%)
Jan 18, 2018 64.19 64.45 63.65 64.04 1,120,395 +0.06(+0.10%)
Jan 17, 2018 63.93 64.14 63.37 63.97 2,301,102 +0.36(+0.57%)
Jan 16, 2018 65.34 65.69 63.25 63.61 1,943,146 -1.43(-2.20%)
Jan 12, 2018 65.05 65.05 65.05 0 +0.36(+0.56%)
Jan 11, 2018 64.24 64.83 64.11 64.68 1,610,975 +0.86(+1.34%)
Jan 10, 2018 63.03 64.60 63.03 63.83 1,998,748 +0.86(+1.36%)
Jan 09, 2018 61.14 63.40 61.11 62.97 3,144,890 +2.37(+3.91%)
Jan 08, 2018 60.59 60.72 60.14 60.61 1,149,007 -0.12(-0.19%)
Jan 05, 2018 60.76 60.90 60.28 60.72 990,013 +0.12(+0.20%)
Jan 04, 2018 59.88 61.10 59.87 60.60 1,138,158 +1.06(+1.78%)
Jan 03, 2018 59.84 59.90 59.02 59.54 1,790,303 -0.28(-0.46%)
Jan 02, 2018 59.88 60.24 59.37 59.81 1,686,618 +0.80(+1.35%)
Dec 29, 2017 59.02 59.02 59.02 0 -0.37(-0.62%)
Dec 28, 2017 59.32 59.50 58.99 59.38 1,118,012 +0.12(+0.19%)
Dec 27, 2017 59.54 59.54 59.02 59.27 1,039,636 -0.22(-0.37%)
Dec 26, 2017 59.76 60.11 59.30 59.49 699,203 -0.20(-0.33%)
Dec 22, 2017 60.21 60.21 59.02 59.69 1,326,135 -0.15(-0.24%)
Dec 21, 2017 59.71 60.34 59.59 59.84 2,344,709 +0.41(+0.68%)
Dec 20, 2017 59.68 59.73 59.17 59.43 1,180,810 +0.46(+0.78%)
Dec 19, 2017 58.92 59.30 58.82 58.97 2,077,618 +0.28(+0.48%)
Dec 18, 2017 59.12 59.28 58.16 58.69 2,482,529 +0.19(+0.33%)
Dec 15, 2017 58.56 59.06 58.23 58.49 2,931,368 +0.38(+0.65%)
Dec 14, 2017 58.54 58.96 58.06 58.12 1,309,171 -0.12(-0.20%)
Dec 13, 2017 59.40 59.55 58.21 58.23 1,575,678 -1.32(-2.22%)
Dec 12, 2017 59.55 60.04 59.29 59.55 1,249,653 +0.31(+0.52%)
Dec 11, 2017 60.28 60.45 59.15 59.25 1,574,924 -1.05(-1.74%)
Dec 08, 2017 59.94 60.44 59.75 60.30 1,993,225 +0.73(+1.22%)
Dec 07, 2017 58.55 59.86 58.52 59.57 1,603,655 +0.84(+1.42%)
Dec 06, 2017 58.07 59.06 57.89 58.73 1,577,119 +0.45(+0.78%)
Dec 05, 2017 59.76 59.76 58.19 58.28 1,847,554 -1.22(-2.05%)
Dec 04, 2017 59.88 60.22 59.37 59.50 1,580,509 +0.76(+1.29%)
Dec 01, 2017 58.89 59.05 57.28 58.74 1,868,616 -0.03(-0.05%)
Nov 30, 2017 59.28 59.84 58.55 58.77 2,538,096 +0.00(+0.00%)
Nov 29, 2017 58.03 59.58 57.76 58.77 1,769,719 +1.32(+2.30%)
Nov 28, 2017 56.41 57.75 56.27 57.45 2,132,050 +1.21(+2.14%)
Nov 27, 2017 56.21 56.51 56.04 56.24 1,055,095 +0.09(+0.16%)
Nov 24, 2017 56.77 56.77 56.14 56.15 747,858 -0.35(-0.61%)
Nov 22, 2017 56.47 56.80 56.34 56.50 917,407 +0.07(+0.12%)
Nov 21, 2017 57.11 57.11 56.42 56.43 1,472,128 -0.52(-0.92%)
Nov 20, 2017 57.23 57.45 56.81 56.95 1,388,951 -0.08(-0.13%)
Nov 17, 2017 56.41 57.38 56.41 57.03 1,433,320 +0.21(+0.36%)
Nov 16, 2017 57.26 57.56 56.48 56.82 1,845,548 +0.05(+0.08%)
Nov 15, 2017 55.80 57.12 55.69 56.77 1,933,163 +0.39(+0.69%)
Nov 14, 2017 56.24 56.44 55.86 56.38 1,497,995 -0.35(-0.62%)
Nov 13, 2017 56.13 56.92 56.05 56.74 1,381,310 +0.31(+0.56%)
Nov 10, 2017 57.14 57.62 56.29 56.42 1,448,640 -0.64(-1.13%)
Nov 09, 2017 57.37 57.73 56.64 57.07 1,378,282 -0.77(-1.33%)
Nov 08, 2017 57.73 58.12 57.40 57.83 1,167,721 -0.05(-0.09%)
Nov 07, 2017 58.99 59.22 57.53 57.89 1,508,553 -0.95(-1.62%)
Nov 06, 2017 58.01 58.89 57.98 58.84 1,102,028 +0.77(+1.32%)
Nov 03, 2017 58.37 58.90 57.89 58.07 1,547,168 -0.83(-1.41%)
Nov 02, 2017 58.42 59.47 57.11 58.90 2,716,873 +0.89(+1.54%)
Nov 01, 2017 58.36 58.92 57.32 58.01 2,602,312 -0.17(-0.29%)
Oct 31, 2017 58.54 58.96 58.15 58.18 1,910,384 -0.48(-0.81%)
Oct 30, 2017 58.82 59.38 58.65 58.66 1,293,455 -0.71(-1.20%)
Oct 27, 2017 58.95 59.37 58.55 59.37 1,187,482 +0.26(+0.44%)
Oct 26, 2017 58.83 59.39 58.83 59.11 1,483,695 +0.41(+0.69%)
Oct 25, 2017 59.34 59.38 58.37 58.70 1,701,545 -0.58(-0.97%)
Oct 24, 2017 58.39 59.34 58.34 59.28 1,742,620 +1.22(+2.10%)
Oct 23, 2017 58.16 58.59 57.77 58.06 1,440,053 +0.05(+0.09%)
Oct 20, 2017 58.36 58.36 57.90 58.00 1,410,387 +0.42(+0.73%)
Oct 19, 2017 56.77 57.59 56.54 57.58 1,045,035 +0.35(+0.60%)
Oct 18, 2017 57.57 57.63 57.04 57.23 1,673,594 -0.15(-0.27%)
Oct 17, 2017 58.06 58.14 57.25 57.39 1,143,765 -0.54(-0.93%)
Oct 16, 2017 57.63 58.31 57.63 57.93 1,098,810 +0.45(+0.77%)
Oct 13, 2017 57.40 58.13 57.07 57.48 1,320,180 +0.02(+0.03%)
Oct 12, 2017 57.80 57.96 57.42 57.47 1,176,726 -0.33(-0.57%)
Oct 11, 2017 57.60 57.96 57.13 57.80 1,136,871 -0.04(-0.07%)
Oct 10, 2017 57.53 58.01 57.37 57.83 1,125,871 +0.48(+0.84%)
Oct 09, 2017 57.68 57.80 57.10 57.35 760,119 -0.23(-0.40%)
Oct 06, 2017 57.60 58.42 57.00 57.58 1,349,157 +0.30(+0.52%)
Oct 05, 2017 56.75 57.59 56.62 57.28 1,256,527 +0.54(+0.94%)
Oct 04, 2017 56.42 57.10 56.42 56.75 1,189,922 +0.33(+0.58%)
Oct 03, 2017 56.82 56.91 56.13 56.42 1,402,572 -0.37(-0.66%)
Oct 02, 2017 56.37 56.88 55.97 56.79 1,438,867 +0.60(+1.06%)
Sep 29, 2017 56.06 56.51 55.85 56.19 1,423,359 +0.11(+0.20%)
Sep 28, 2017 56.68 56.68 55.49 56.08 1,451,439 -0.60(-1.07%)
Sep 27, 2017 56.71 57.14 56.40 56.68 1,545,331 +0.90(+1.62%)
Sep 26, 2017 55.71 56.00 55.26 55.78 1,399,009 +0.13(+0.23%)
Sep 25, 2017 55.44 55.99 55.26 55.65 1,429,547 -0.08(-0.15%)
Sep 22, 2017 54.89 55.98 54.89 55.74 1,209,064 +0.42(+0.76%)
Sep 21, 2017 55.16 55.51 55.06 55.32 1,365,020 +0.09(+0.17%)
Sep 20, 2017 54.79 55.48 54.18 55.22 1,447,998 +0.54(+0.98%)
Sep 19, 2017 54.02 54.98 53.98 54.69 1,828,229 +0.64(+1.19%)
Sep 18, 2017 53.45 54.08 53.41 54.05 1,374,423 +0.81(+1.52%)
Sep 15, 2017 52.78 53.35 52.72 53.24 2,443,262 +0.33(+0.62%)
Sep 14, 2017 52.88 53.49 52.76 52.91 1,871,084 -0.05(-0.09%)
Sep 13, 2017 52.31 53.04 52.28 52.95 1,939,921 +0.44(+0.84%)
Sep 12, 2017 51.76 52.65 51.73 52.51 1,673,816 +1.13(+2.20%)
Sep 11, 2017 51.13 51.44 50.77 51.38 1,723,548 +1.06(+2.10%)
Sep 08, 2017 49.71 50.38 49.52 50.32 1,799,141 +0.44(+0.89%)
Sep 07, 2017 51.35 51.50 49.59 49.88 1,739,807 -1.48(-2.89%)
Sep 06, 2017 51.45 51.76 51.31 51.36 1,328,174 +0.24(+0.46%)
Sep 05, 2017 52.21 52.38 51.07 51.12 2,905,175 -1.60(-3.03%)
Sep 01, 2017 52.13 52.94 52.00 52.72 1,245,220 +0.83(+1.59%)
Aug 31, 2017 52.07 52.25 51.71 51.90 2,467,500 +0.06(+0.12%)
Aug 30, 2017 51.48 52.10 51.48 51.84 1,323,295 +0.47(+0.92%)
Aug 29, 2017 51.17 51.50 50.95 51.36 1,476,036 -0.57(-1.09%)
Aug 28, 2017 52.14 52.31 51.85 51.93 1,431,182 -0.21(-0.41%)
Aug 25, 2017 52.40 52.82 52.09 52.14 1,541,840 +0.14(+0.26%)
Aug 24, 2017 52.11 52.42 51.90 52.00 3,045,863 +0.22(+0.43%)
Aug 23, 2017 51.36 52.24 51.36 51.78 1,663,443 -0.10(-0.19%)
Aug 22, 2017 51.60 51.94 51.22 51.88 2,503,555 +0.59(+1.15%)
Aug 21, 2017 52.03 52.16 51.24 51.29 2,419,877 -0.73(-1.40%)
Aug 18, 2017 52.31 52.62 52.01 52.02 3,521,249 -0.67(-1.26%)
Aug 17, 2017 54.21 54.28 52.65 52.68 2,252,439 -1.72(-3.16%)
Aug 16, 2017 55.59 55.77 54.31 54.41 1,855,287 -0.79(-1.43%)
Aug 15, 2017 55.71 56.05 55.06 55.19 1,643,178 +0.01(+0.01%)
Aug 14, 2017 55.32 55.76 54.95 55.19 1,589,311 +0.58(+1.06%)
Aug 11, 2017 54.88 55.41 54.35 54.60 1,140,782 -0.28(-0.50%)
Aug 10, 2017 55.84 56.06 54.86 54.88 1,716,530 -1.51(-2.69%)
Aug 09, 2017 56.36 56.59 55.87 56.39 1,814,887 -0.46(-0.81%)
Aug 08, 2017 56.51 57.95 56.51 56.85 1,587,405 +0.28(+0.50%)
Aug 07, 2017 56.69 56.99 56.21 56.57 1,346,456 -0.21(-0.38%)
Aug 04, 2017 56.58 57.31 56.32 56.78 1,635,525 +0.83(+1.48%)
Aug 03, 2017 56.36 57.07 54.82 55.96 2,320,653 -0.10(-0.18%)
Aug 02, 2017 56.00 56.59 55.93 56.06 2,446,516 -0.22(-0.39%)
Aug 01, 2017 56.22 56.32 55.61 56.28 1,736,921 +0.41(+0.73%)
Jul 31, 2017 56.09 56.09 55.63 55.87 1,130,462 +0.19(+0.34%)
Jul 28, 2017 55.31 55.81 55.02 55.68 1,051,697 +0.35(+0.64%)
Jul 27, 2017 54.89 55.92 54.83 55.33 2,113,745 +0.64(+1.17%)
Jul 26, 2017 55.31 55.58 54.60 54.69 1,344,609 -0.63(-1.15%)
Jul 25, 2017 55.41 55.77 55.19 55.32 1,238,035 +0.73(+1.34%)
Jul 24, 2017 54.10 54.71 54.07 54.59 852,965 +0.50(+0.92%)
Jul 21, 2017 53.92 54.31 53.75 54.09 1,230,780 +0.01(+0.01%)
Jul 20, 2017 54.44 54.73 53.98 54.08 1,227,142 -0.35(-0.65%)
Jul 19, 2017 53.99 54.76 53.72 54.44 2,574,077 +0.65(+1.21%)
Jul 18, 2017 53.88 54.18 53.50 53.79 1,765,132 -0.60(-1.11%)
Jul 17, 2017 54.47 54.69 54.11 54.39 1,077,649 -0.17(-0.31%)
Jul 14, 2017 54.11 54.85 53.76 54.56 1,591,935 -0.34(-0.61%)
Jul 13, 2017 54.10 54.93 53.86 54.89 1,514,510 +0.89(+1.66%)
Jul 12, 2017 53.44 54.13 53.36 54.00 1,552,538 +0.34(+0.63%)
Jul 11, 2017 54.10 54.34 53.51 53.66 2,084,592 -0.35(-0.65%)
Jul 10, 2017 53.56 54.28 53.53 54.02 1,814,983 +0.33(+0.61%)
Jul 07, 2017 53.27 53.76 52.88 53.69 1,785,153 +0.64(+1.21%)
Jul 06, 2017 52.83 54.08 52.63 53.04 2,544,118 +0.53(+1.00%)
Jul 05, 2017 52.84 53.00 52.09 52.52 1,540,059 -0.11(-0.22%)
Jul 03, 2017 51.92 53.16 51.88 52.63 960,372 +1.17(+2.26%)
Jun 30, 2017 51.66 51.73 50.96 51.47 2,057,357 +0.24(+0.46%)
Jun 29, 2017 51.89 52.13 50.88 51.23 2,357,390 +0.49(+0.96%)
Jun 28, 2017 50.51 51.43 50.51 50.74 2,695,176 +0.77(+1.54%)
Jun 27, 2017 50.11 50.44 49.92 49.97 1,748,817 +0.14(+0.27%)
Jun 26, 2017 49.80 50.38 49.17 49.84 1,746,988 +0.30(+0.60%)
Jun 23, 2017 50.25 50.25 49.36 49.54 2,455,117 -0.38(-0.76%)
Jun 22, 2017 50.16 50.28 49.51 49.92 1,688,673 -0.34(-0.68%)
Jun 21, 2017 51.95 51.95 50.19 50.26 2,029,296 -1.56(-3.01%)
Jun 20, 2017 52.09 52.40 51.80 51.82 1,109,759 -0.55(-1.05%)
Jun 19, 2017 52.25 52.60 52.02 52.37 1,057,923 +0.56(+1.07%)
Jun 16, 2017 51.66 51.94 51.50 51.82 1,925,973 +0.01(+0.01%)
Jun 15, 2017 51.67 52.44 51.59 51.81 3,018,559 -0.17(-0.32%)
Jun 14, 2017 51.35 52.00 50.54 51.98 2,590,134 -0.23(-0.44%)
Jun 13, 2017 52.46 52.66 52.11 52.20 2,233,135 -0.04(-0.07%)
Jun 12, 2017 51.98 52.77 51.49 52.24 2,154,299 +0.27(+0.51%)
Jun 09, 2017 50.77 52.13 50.60 51.98 2,151,366 +1.55(+3.07%)
Jun 08, 2017 50.91 48.86 50.43 2,372,959 +1.36(+2.76%)
Jun 07, 2017 48.62 49.26 48.22 49.07 1,814,901 +0.62(+1.27%)
Jun 06, 2017 48.52 48.95 48.23 48.46 1,843,516 -0.93(-1.88%)
Jun 05, 2017 50.19 50.64 49.34 49.39 1,925,461 -0.71(-1.41%)
Jun 02, 2017 50.29 50.66 49.77 50.09 1,732,315 -0.74(-1.45%)
Jun 01, 2017 49.97 50.94 49.36 50.83 2,063,442 +1.35(+2.72%)
May 31, 2017 49.55 49.55 48.51 49.49 2,524,273 +0.08(+0.17%)
May 30, 2017 49.09 49.57 48.95 49.40 1,336,782 -0.06(-0.12%)
May 26, 2017 49.58 49.81 49.19 49.46 1,025,849 -0.46(-0.92%)
May 25, 2017 49.58 50.07 49.42 49.92 1,462,974 +0.50(+1.00%)
May 24, 2017 50.08 50.15 49.29 49.42 1,538,596 -0.46(-0.92%)
May 23, 2017 49.49 50.16 48.05 49.88 2,933,673 +0.29(+0.58%)
May 22, 2017 50.19 50.22 49.46 49.59 1,892,616 -0.18(-0.37%)
May 19, 2017 49.30 50.22 49.06 49.77 1,963,577 +0.59(+1.19%)
May 18, 2017 49.02 49.61 48.73 49.19 3,288,620 +0.11(+0.22%)
May 17, 2017 51.85 50.93 48.92 49.08 2,536,957 -2.77(-5.35%)
May 16, 2017 51.88 52.03 51.26 51.85 1,256,754 +0.19(+0.37%)
May 15, 2017 51.14 51.69 51.06 51.66 1,421,913 +0.88(+1.74%)
May 12, 2017 51.08 51.27 50.63 50.78 1,520,705 -0.90(-1.74%)
May 11, 2017 52.11 52.41 51.33 51.68 2,118,156 -0.65(-1.24%)
May 10, 2017 51.82 52.39 51.72 52.33 1,986,110 +0.08(+0.15%)
May 09, 2017 52.33 52.76 52.06 52.25 2,182,979 -0.01(-0.01%)
May 08, 2017 51.43 52.36 51.40 52.26 2,586,977 +0.79(+1.54%)
May 05, 2017 51.40 51.58 50.95 51.47 1,953,621 +0.21(+0.40%)
May 04, 2017 51.45 52.33 50.89 51.26 2,579,989 +0.88(+1.74%)
May 03, 2017 50.06 50.52 49.96 50.38 2,366,419 +0.01(+0.02%)
May 02, 2017 50.33 50.55 49.93 50.38 1,551,335 -0.05(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.