LNC: Historical Prices for LINCOLN NATL CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	23.49	23.90	23.15	23.53	3,521,100	23.53
19-Nov-09	24.32	24.65	23.60	23.76	4,265,100	23.76
18-Nov-09	24.55	25.19	24.37	24.78	3,941,700	24.78
17-Nov-09	24.45	24.91	24.20	24.69	3,618,800	24.69
16-Nov-09	23.96	24.98	23.96	24.60	4,777,500	24.60
13-Nov-09	23.62	23.94	23.35	23.67	4,228,000	23.67
12-Nov-09	24.58	24.82	23.47	23.49	5,185,300	23.49
11-Nov-09	24.75	25.34	24.64	24.77	4,078,500	24.77
10-Nov-09	24.58	25.15	24.27	24.50	4,229,400	24.50
9-Nov-09	24.30	24.83	23.97	24.81	4,309,300	24.81
6-Nov-09	22.54	23.84	22.41	23.75	4,749,900	23.75
5-Nov-09	23.56	23.65	22.50	22.99	8,197,000	22.99
4-Nov-09	25.18	25.18	23.20	23.30	6,922,200	23.30
3-Nov-09	22.83	24.13	22.60	24.00	4,105,900	24.00
2-Nov-09	24.11	24.88	22.83	23.29	6,708,700	23.29
30-Oct-09	25.14	25.14	23.72	23.83	8,142,000	23.83
29-Oct-09	24.00	25.88	23.65	25.34	12,870,700	25.34
28-Oct-09	23.46	23.56	22.23	22.25	9,831,300	22.25
27-Oct-09	24.20	24.75	23.44	23.56	5,993,300	23.56
26-Oct-09	25.48	26.00	23.81	23.91	6,281,400	23.91
23-Oct-09	26.64	26.65	25.25	25.41	4,025,400	25.41
22-Oct-09	25.28	26.71	25.10	26.52	5,078,400	26.52
21-Oct-09	25.64	26.35	24.99	25.09	4,271,700	25.09
20-Oct-09	26.55	26.98	25.50	25.66	4,119,700	25.66
19-Oct-09	26.67	27.10	26.29	26.61	3,997,400	26.61
16-Oct-09	26.17	26.84	26.02	26.47	4,623,300	26.47
15-Oct-09	27.31	27.83	26.70	26.99	4,937,900	26.99
14-Oct-09	26.82	27.71	26.72	27.66	4,492,500	27.66
13-Oct-09	26.86	26.86	25.73	26.09	5,831,500	26.09
12-Oct-09	28.10	28.10	26.91	27.11	4,343,400	27.11
9-Oct-09	27.36	28.07	27.16	27.84	3,428,500	27.84
8-Oct-09	27.09	28.09	27.09	27.48	5,830,300	27.48
7-Oct-09	26.33	26.95	26.04	26.82	3,818,600	26.82
7-Oct-09	$ 0.01 Dividend
6-Oct-09	26.07	27.11	25.86	26.54	7,301,200	26.53
5-Oct-09	24.56	25.74	24.36	25.73	6,593,000	25.72
2-Oct-09	23.70	24.92	22.99	24.05	6,402,300	24.04
1-Oct-09	25.72	25.72	24.17	24.17	6,829,900	24.16
30-Sep-09	26.27	26.86	25.40	25.91	5,481,100	25.90
29-Sep-09	25.84	26.92	25.76	26.02	6,303,900	26.01
28-Sep-09	24.25	25.83	24.15	25.78	4,381,700	25.77
25-Sep-09	24.13	24.77	23.85	24.11	4,102,400	24.10
24-Sep-09	25.10	25.48	23.86	24.37	4,950,900	24.36
23-Sep-09	25.50	25.95	24.90	24.93	5,687,400	24.92
22-Sep-09	25.92	26.33	25.24	25.40	5,560,900	25.39
21-Sep-09	25.93	25.93	25.33	25.49	3,980,200	25.48
18-Sep-09	26.72	26.96	25.60	26.31	5,875,400	26.30
17-Sep-09	26.91	27.82	26.21	26.42	5,018,000	26.41
16-Sep-09	25.74	27.82	25.59	27.00	7,126,200	26.99
15-Sep-09	26.09	26.34	25.38	25.48	4,561,900	25.47
14-Sep-09	24.67	25.91	24.13	25.90	3,660,400	25.89
11-Sep-09	25.42	25.44	24.65	24.86	4,686,200	24.85
10-Sep-09	24.31	25.47	23.56	25.20	5,291,000	25.19
9-Sep-09	23.64	24.54	23.46	24.34	4,289,700	24.33
8-Sep-09	24.27	24.47	23.54	23.64	3,817,800	23.63
4-Sep-09	23.73	23.91	23.16	23.80	3,228,600	23.79
3-Sep-09	23.33	23.82	22.87	23.78	3,952,400	23.77
2-Sep-09	22.88	23.46	22.21	22.98	5,978,600	22.97
1-Sep-09	25.08	25.25	22.84	23.05	7,647,200	23.04
31-Aug-09	24.68	25.39	24.56	25.24	3,837,300	25.23
28-Aug-09	25.49	25.74	24.76	25.29	4,454,400	25.28
27-Aug-09	24.72	25.42	24.13	25.18	4,675,000	25.17
26-Aug-09	25.00	25.04	24.14	24.75	4,480,500	24.74
25-Aug-09	25.20	26.00	24.87	24.98	7,594,000	24.97
24-Aug-09	25.24	26.37	24.65	24.89	8,159,800	24.88
21-Aug-09	24.25	25.24	24.18	25.07	8,988,900	25.06
20-Aug-09	23.25	24.53	23.17	23.79	8,076,700	23.78
* 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