LINE: Historical Prices for Linn Energy, LLC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.50	24.57	24.13	24.49	741,700	24.49
19-Nov-09	24.60	24.60	24.30	24.50	889,600	24.50
18-Nov-09	24.80	24.85	24.53	24.72	676,900	24.72
17-Nov-09	24.72	24.81	24.59	24.80	778,800	24.80
16-Nov-09	24.60	25.00	24.53	24.81	995,700	24.81
13-Nov-09	24.71	24.71	24.22	24.53	652,200	24.53
12-Nov-09	24.75	24.79	24.15	24.46	873,800	24.46
11-Nov-09	24.65	24.79	24.58	24.73	773,500	24.73
10-Nov-09	24.29	24.60	24.25	24.55	846,100	24.55
9-Nov-09	24.20	24.56	24.11	24.48	1,046,700	24.48
6-Nov-09	24.20	24.50	24.01	24.06	1,030,100	24.06
5-Nov-09	24.30	24.56	24.02	24.30	1,105,700	24.30
4-Nov-09	24.75	24.75	24.20	24.30	2,239,300	24.30
4-Nov-09	$ 0.63 Dividend
3-Nov-09	24.97	25.49	24.90	25.29	2,073,300	24.66
2-Nov-09	25.30	25.33	24.56	24.90	1,547,800	24.28
30-Oct-09	25.24	25.40	24.40	24.50	1,722,100	23.89
29-Oct-09	24.66	25.19	24.66	25.15	1,386,600	24.52
28-Oct-09	25.00	25.09	24.47	24.52	2,066,800	23.91
27-Oct-09	24.48	25.20	24.26	25.11	1,953,100	24.48
26-Oct-09	25.00	25.15	24.27	24.47	1,919,500	23.86
23-Oct-09	25.00	25.13	24.80	24.88	1,240,000	24.26
22-Oct-09	24.88	24.98	24.52	24.95	1,114,400	24.33
21-Oct-09	24.82	24.84	24.50	24.51	1,374,400	23.90
20-Oct-09	24.99	24.99	24.31	24.82	1,581,000	24.20
19-Oct-09	24.88	24.99	24.65	24.74	2,008,100	24.12
16-Oct-09	24.50	24.64	24.26	24.58	1,654,200	23.97
15-Oct-09	24.05	24.50	23.94	24.50	1,242,700	23.89
14-Oct-09	23.97	24.03	23.87	24.00	1,146,300	23.40
13-Oct-09	23.80	23.87	23.47	23.80	790,600	23.21
12-Oct-09	23.73	24.00	23.48	23.66	1,098,300	23.07
9-Oct-09	23.50	23.84	23.42	23.74	1,990,800	23.15
8-Oct-09	22.85	23.50	22.81	23.44	3,028,000	22.86
7-Oct-09	21.94	22.85	21.90	22.75	7,196,100	22.18
6-Oct-09	23.25	23.39	23.01	23.14	1,871,500	22.56
5-Oct-09	22.25	22.79	22.24	22.75	1,100,000	22.18
2-Oct-09	22.05	22.29	21.42	22.18	1,902,200	21.63
1-Oct-09	23.00	23.00	22.33	22.45	855,700	21.89
30-Sep-09	23.00	23.15	22.76	22.90	758,300	22.33
29-Sep-09	22.95	23.24	22.87	23.00	747,300	22.43
28-Sep-09	23.28	23.43	22.16	23.07	2,209,000	22.50
25-Sep-09	22.91	23.22	22.88	23.13	930,600	22.55
24-Sep-09	23.74	23.87	22.94	23.06	1,259,200	22.49
23-Sep-09	24.00	24.09	23.75	23.76	885,500	23.17
22-Sep-09	24.00	24.00	23.74	23.96	797,000	23.36
21-Sep-09	23.20	23.65	22.91	23.55	1,024,600	22.96
18-Sep-09	23.59	23.60	23.03	23.32	1,513,600	22.74
17-Sep-09	23.67	23.90	23.33	23.36	1,109,700	22.78
16-Sep-09	23.48	23.66	23.31	23.39	1,358,400	22.81
15-Sep-09	22.95	23.19	22.86	23.10	1,154,800	22.52
14-Sep-09	22.78	22.91	22.39	22.89	838,500	22.32
11-Sep-09	22.50	22.84	22.45	22.71	1,563,100	22.14
10-Sep-09	22.10	22.33	21.99	22.33	832,800	21.77
9-Sep-09	21.79	22.04	21.65	22.04	936,000	21.49
8-Sep-09	21.38	21.72	21.37	21.65	930,200	21.11
4-Sep-09	21.04	21.25	20.95	21.21	805,400	20.68
3-Sep-09	21.11	21.25	20.92	21.02	942,900	20.50
2-Sep-09	21.00	21.39	20.95	21.09	764,100	20.56
1-Sep-09	21.27	21.58	21.02	21.06	925,300	20.54
31-Aug-09	21.79	21.79	21.07	21.29	1,151,900	20.76
28-Aug-09	21.79	21.88	21.63	21.80	745,600	21.26
27-Aug-09	21.28	21.74	21.01	21.73	1,023,600	21.19
26-Aug-09	21.65	21.65	21.24	21.33	1,050,200	20.80
25-Aug-09	21.89	21.90	21.51	21.62	936,300	21.08
24-Aug-09	21.65	21.90	21.60	21.71	1,166,900	21.17
21-Aug-09	21.45	21.85	20.91	21.65	1,860,800	21.11
20-Aug-09	21.50	21.59	21.25	21.39	968,900	20.86
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions