LINE: Historical Prices for Linn Energy, LLC

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	26.01	26.46	26.01	26.26	1,105,100	26.26
18-Dec-09	26.50	26.85	25.07	25.65	3,034,600	25.65
17-Dec-09	26.34	26.46	26.18	26.35	828,700	26.35
16-Dec-09	25.96	26.36	25.83	26.18	1,265,900	26.18
15-Dec-09	25.67	25.85	25.55	25.76	866,400	25.76
14-Dec-09	25.43	25.82	25.38	25.50	1,103,200	25.50
11-Dec-09	25.30	25.33	25.20	25.32	491,800	25.32
10-Dec-09	25.40	25.40	25.07	25.22	973,800	25.22
9-Dec-09	25.30	25.43	25.11	25.26	889,400	25.26
8-Dec-09	25.29	25.30	25.00	25.14	747,800	25.14
7-Dec-09	25.15	25.31	25.05	25.24	707,600	25.24
4-Dec-09	25.15	25.27	24.80	25.15	717,000	25.15
3-Dec-09	25.39	25.48	24.84	24.88	1,149,300	24.88
2-Dec-09	25.27	25.40	25.15	25.21	851,600	25.21
1-Dec-09	24.83	25.29	24.83	25.04	1,143,300	25.04
30-Nov-09	24.97	24.97	24.66	24.81	604,000	24.81
27-Nov-09	24.39	24.91	24.39	24.85	384,100	24.85
25-Nov-09	24.80	25.00	24.60	25.00	801,700	25.00
24-Nov-09	24.53	24.78	24.40	24.70	550,600	24.70
23-Nov-09	24.75	24.87	24.41	24.53	733,200	24.53
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
* 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