Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lincoln National
(NY:
LNC
)
32.23
-0.43 (-1.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
7.971
8.259
7.682
7.723
17,925,324
-0.03(-0.44%)
Apr 29, 2009
6.995
7.813
6.988
7.758
17,150,216
+1.06(+15.79%)
Apr 28, 2009
6.548
7.036
6.548
6.700
10,138,449
-0.10(-1.52%)
Apr 27, 2009
6.686
6.961
6.686
6.803
9,325,205
-0.18(-2.56%)
Apr 24, 2009
7.153
7.208
6.631
6.981
20,411,140
+0.00(+0.00%)
Apr 23, 2009
7.352
7.352
6.741
6.981
13,849,285
-0.14(-2.03%)
Apr 22, 2009
6.810
7.497
6.748
7.126
21,946,736
-0.09(-1.24%)
Apr 21, 2009
6.136
7.256
5.951
7.215
23,932,968
+1.18(+19.59%)
Apr 20, 2009
6.700
6.700
6.012
6.033
15,469,467
-0.89(-12.81%)
Apr 17, 2009
6.452
7.091
6.267
6.919
17,726,258
+0.31(+4.68%)
Apr 16, 2009
6.830
6.940
6.363
6.610
16,950,560
-0.32(-4.56%)
Apr 15, 2009
6.205
6.926
6.012
6.926
11,467,898
+0.55(+8.62%)
Apr 14, 2009
7.023
7.139
6.356
6.377
14,586,381
-0.66(-9.37%)
Apr 13, 2009
6.954
7.146
6.356
7.036
20,601,514
-0.11(-1.54%)
Apr 09, 2009
6.624
7.167
6.335
7.146
30,939,900
+0.91(+14.66%)
Apr 08, 2009
6.205
6.871
5.909
6.232
58,626,864
+1.50(+31.64%)
Apr 07, 2009
4.707
5.160
4.363
4.734
35,474,560
+0.35(+7.99%)
Apr 06, 2009
4.363
4.707
4.233
4.384
17,810,790
-0.36(-7.54%)
Apr 03, 2009
4.329
4.741
3.793
4.741
30,743,828
+0.28(+6.32%)
Apr 02, 2009
5.085
5.160
4.329
4.460
32,860,208
-0.40(-8.20%)
Apr 01, 2009
4.569
4.899
4.377
4.858
21,924,202
+0.26(+5.68%)
Mar 31, 2009
4.508
5.318
4.508
4.597
46,539,604
-0.98(-17.51%)
Mar 30, 2009
5.841
5.848
4.267
5.573
47,028,964
-1.00(-15.26%)
Mar 26, 2009
6.459
6.638
6.047
6.576
12,092,939
+0.27(+4.25%)
Mar 25, 2009
6.487
6.906
5.779
6.308
15,068,126
-0.15(-2.34%)
Mar 24, 2009
6.280
7.009
6.054
6.459
17,475,720
-0.21(-3.09%)
Mar 23, 2009
5.896
6.665
5.868
6.665
15,786,282
+1.64(+32.69%)
Mar 20, 2009
5.229
5.676
4.899
5.023
14,689,549
-1.22(-19.58%)
Mar 19, 2009
6.672
6.906
5.154
6.246
26,757,454
-0.24(-3.77%)
Mar 18, 2009
5.298
6.775
4.954
6.491
30,455,554
+0.89(+15.91%)
Mar 17, 2009
5.690
5.985
4.762
5.600
23,443,650
+0.01(+0.25%)
Mar 16, 2009
6.074
6.583
5.531
5.586
16,068,595
-0.62(-9.97%)
Mar 13, 2009
5.916
6.810
5.765
6.205
0
+0.53(+9.32%)
Mar 12, 2009
4.879
5.875
4.673
5.676
17,998,288
+0.74(+14.88%)
Mar 11, 2009
4.693
5.215
4.391
4.941
20,125,838
+0.56(+12.70%)
Mar 10, 2009
3.903
4.611
3.896
4.384
16,289,424
+0.94(+27.35%)
Mar 09, 2009
3.573
4.219
3.367
3.443
15,156,771
-0.27(-7.22%)
Mar 06, 2009
4.088
4.281
3.436
3.711
0
-0.31(-7.69%)
Mar 05, 2009
4.542
4.858
3.820
4.020
15,517,018
-0.90(-18.30%)
Mar 04, 2009
4.844
5.105
4.322
4.920
17,398,944
-0.38(-7.13%)
Mar 02, 2009
5.690
5.978
5.277
5.298
12,984,217
-0.60(-10.24%)
Feb 27, 2009
6.528
6.693
5.779
5.903
0
-1.51(-20.39%)
Feb 26, 2009
7.985
8.617
7.332
7.414
14,120,385
-0.29(-3.75%)
Feb 25, 2009
8.830
9.139
6.968
7.703
20,421,460
-1.26(-14.03%)
Feb 24, 2009
7.380
9.118
7.009
8.960
15,972,216
+1.84(+25.87%)
Feb 23, 2009
8.040
8.390
7.119
7.119
9,681,288
-0.74(-9.44%)
Feb 20, 2009
7.833
8.321
7.222
7.861
0
-0.16(-1.97%)
Feb 19, 2009
9.373
9.462
7.943
8.019
10,430,313
-1.18(-12.78%)
Feb 18, 2009
9.002
9.407
8.527
9.194
9,317,400
+0.41(+4.69%)
Feb 17, 2009
8.974
9.441
8.727
8.782
12,832,754
-0.96(-9.87%)
Feb 13, 2009
10.06
10.27
9.517
9.744
6,427,293
-0.41(-3.99%)
Feb 12, 2009
9.936
10.29
9.276
10.15
10,597,276
-0.01(-0.14%)
Feb 11, 2009
10.10
10.61
9.620
10.16
8,514,104
+0.25(+2.57%)
Feb 10, 2009
11.49
12.21
9.771
9.909
12,470,087
-2.30(-18.85%)
Feb 09, 2009
12.44
12.98
11.87
12.21
8,633,104
+0.86(+7.57%)
Feb 06, 2009
11.26
11.50
10.48
11.35
8,453,841
-0.43(-3.67%)
Feb 05, 2009
10.69
12.27
10.37
11.78
7,306,706
+0.92(+8.48%)
Feb 04, 2009
11.10
11.51
10.73
10.86
4,690,748
-0.10(-0.94%)
Feb 03, 2009
11.30
11.30
10.18
10.97
6,367,578
-0.15(-1.36%)
Feb 02, 2009
10.11
11.32
9.998
11.12
7,563,610
+0.72(+6.94%)
Jan 30, 2009
11.75
11.85
10.24
10.40
0
-1.18(-10.15%)
Jan 29, 2009
13.67
13.67
11.37
11.57
10,443,817
-2.61(-18.41%)
Jan 28, 2009
12.88
14.35
12.73
14.18
9,466,194
+2.54(+21.77%)
Jan 27, 2009
11.21
11.68
10.98
11.65
5,744,643
+0.70(+6.40%)
Jan 26, 2009
11.39
11.76
10.53
10.95
6,273,808
-0.23(-2.03%)
Jan 23, 2009
9.860
11.52
9.056
11.17
7,864,068
+0.88(+8.55%)
Jan 22, 2009
11.12
11.12
10.08
10.29
9,555,695
-1.16(-10.14%)
Jan 21, 2009
10.79
11.61
10.42
11.45
11,691,917
+1.37(+13.56%)
Jan 20, 2009
12.02
12.37
9.950
10.09
10,445,531
-2.43(-19.38%)
Jan 16, 2009
12.76
13.42
12.04
12.51
0
+0.23(+1.85%)
Jan 15, 2009
12.16
13.19
11.10
12.29
8,569,324
-0.08(-0.67%)
Jan 14, 2009
13.21
13.21
11.94
12.37
10,420,220
-1.41(-10.22%)
Jan 13, 2009
11.83
13.89
11.81
13.78
10,309,272
+1.76(+14.64%)
Jan 12, 2009
13.76
13.77
11.82
12.02
7,776,247
-1.79(-12.98%)
Jan 09, 2009
14.34
14.62
13.61
13.81
5,206,672
+0.01(+0.10%)
Jan 08, 2009
14.46
14.86
13.67
13.80
9,106,856
-0.78(-5.37%)
Jan 07, 2009
16.66
16.86
14.47
14.58
9,295,035
-2.60(-15.15%)
Jan 06, 2009
15.13
17.58
15.13
17.19
10,196,248
+2.20(+14.67%)
Jan 05, 2009
13.46
15.12
13.46
14.99
7,337,455
+1.28(+9.32%)
Jan 02, 2009
12.91
13.87
12.60
13.71
0
+0.76(+5.89%)
Jan 01, 2009
12.24
13.08
12.10
12.95
0
+0.00(+0.00%)
Dec 31, 2008
12.24
13.08
12.10
12.95
4,190,697
+0.34(+2.73%)
Dec 30, 2008
11.34
12.66
11.32
12.60
4,679,052
+1.33(+11.83%)
Dec 29, 2008
11.68
11.68
10.85
11.27
2,842,290
-0.28(-2.44%)
Dec 26, 2008
11.23
11.64
11.10
11.55
2,883,617
+0.32(+2.81%)
Dec 24, 2008
11.38
11.38
10.90
11.23
1,515,169
+0.12(+1.05%)
Dec 23, 2008
11.64
12.12
10.93
11.12
4,749,590
-0.21(-1.88%)
Dec 22, 2008
13.09
13.09
11.17
11.33
5,656,725
-1.72(-13.21%)
Dec 19, 2008
12.66
13.25
11.15
13.06
7,910,435
+0.63(+5.03%)
Dec 18, 2008
12.37
13.46
12.06
12.43
10,203,985
+0.22(+1.80%)
Dec 17, 2008
11.70
12.37
11.17
12.21
8,666,991
+0.07(+0.57%)
Dec 16, 2008
11.34
12.20
10.95
12.14
8,151,528
+1.43(+13.34%)
Dec 15, 2008
11.90
12.31
10.51
10.71
5,140,100
-1.20(-10.09%)
Dec 12, 2008
11.23
12.37
10.85
11.91
7,146,838
+0.21(+1.82%)
Dec 11, 2008
11.25
12.37
10.73
11.70
10,065,046
+0.18(+1.55%)
Dec 10, 2008
11.34
12.04
10.71
11.52
9,512,033
+0.51(+4.62%)
Dec 09, 2008
11.24
12.46
10.82
11.01
8,122,634
-0.23(-2.02%)
Dec 08, 2008
12.37
13.70
10.90
11.24
14,933,123
-0.69(-5.76%)
Dec 05, 2008
8.603
12.07
8.246
11.93
19,197,046
+3.54(+42.18%)
Dec 04, 2008
8.301
9.111
7.991
8.390
7,408,064
-0.09(-1.05%)
Dec 03, 2008
7.854
9.098
7.696
8.479
8,834,885
+0.31(+3.78%)
Dec 02, 2008
8.424
8.514
7.153
8.170
10,873,680
+0.03(+0.34%)
Dec 01, 2008
8.843
9.173
8.088
8.143
13,899,651
-1.29(-13.69%)
Nov 28, 2008
7.868
9.510
7.806
9.434
6,210,246
+1.48(+18.57%)
Nov 26, 2008
6.782
8.033
6.349
7.957
14,018,163
+1.02(+14.65%)
Nov 25, 2008
5.037
7.126
4.954
6.940
18,130,550
+2.11(+43.67%)
Nov 24, 2008
4.886
4.982
4.247
4.831
19,289,112
+0.46(+10.53%)
Nov 21, 2008
4.095
4.439
3.443
4.370
21,055,164
+0.89(+25.44%)
Nov 20, 2008
4.624
4.624
3.271
3.484
29,859,866
-1.54(-30.64%)
Nov 19, 2008
8.204
8.273
4.741
5.023
25,804,390
-3.33(-39.88%)
Nov 18, 2008
8.672
8.933
7.737
8.356
8,481,691
-0.27(-3.11%)
Nov 17, 2008
9.654
10.55
8.575
8.624
6,091,916
-1.24(-12.54%)
Nov 14, 2008
9.957
10.65
9.450
9.860
0
-0.54(-5.16%)
Nov 13, 2008
9.991
10.48
8.672
10.40
12,385,485
+0.56(+5.73%)
Nov 12, 2008
10.93
11.37
9.709
9.833
8,335,896
-1.37(-12.26%)
Nov 11, 2008
12.36
12.47
10.95
11.21
6,728,072
-2.02(-15.27%)
Nov 10, 2008
13.78
14.36
12.96
13.23
4,918,748
-0.36(-2.63%)
Nov 07, 2008
12.96
13.63
12.46
13.58
4,532,025
+1.20(+9.71%)
Nov 06, 2008
13.84
14.66
12.22
12.38
6,494,684
-1.68(-11.97%)
Nov 05, 2008
15.10
15.43
13.91
14.07
6,984,867
-1.61(-10.26%)
Nov 04, 2008
14.09
15.87
13.81
15.67
8,115,446
+2.11(+15.55%)
Nov 03, 2008
11.83
13.71
11.83
13.56
8,828,761
+1.72(+14.50%)
Oct 31, 2008
12.07
12.40
11.23
11.85
7,994,008
-0.32(-2.65%)
Oct 30, 2008
14.75
14.75
11.87
12.17
7,231,505
-1.92(-13.61%)
Oct 29, 2008
13.91
15.22
12.43
14.09
6,888,182
-0.08(-0.53%)
Oct 28, 2008
13.64
14.16
12.37
14.16
8,490,845
+1.26(+9.80%)
Oct 27, 2008
14.76
14.76
12.90
12.90
4,331,869
-1.53(-10.58%)
Oct 24, 2008
12.19
15.56
12.19
14.42
8,278,575
+0.30(+2.09%)
Oct 23, 2008
14.57
15.96
13.23
14.13
5,864,473
-0.31(-2.14%)
Oct 22, 2008
16.49
16.49
14.13
14.44
4,549,621
-2.89(-16.69%)
Oct 21, 2008
17.10
18.16
16.84
17.33
3,631,460
-0.56(-3.11%)
Oct 20, 2008
16.07
17.99
15.21
17.89
7,081,393
+2.02(+12.73%)
Oct 17, 2008
15.72
17.24
15.17
15.87
11,633,847
-0.26(-1.62%)
Oct 16, 2008
20.26
20.26
14.53
16.13
12,046,280
-2.90(-15.24%)
Oct 15, 2008
19.18
20.66
18.86
19.03
5,576,000
-1.83(-8.79%)
Oct 14, 2008
18.61
21.47
18.61
20.86
9,291,504
+2.73(+15.09%)
Oct 13, 2008
17.82
18.18
16.18
18.13
8,421,069
+1.67(+10.15%)
Oct 10, 2008
11.90
16.79
10.76
16.46
0
+3.88(+30.80%)
Oct 09, 2008
19.02
19.73
9.194
12.58
19,968,944
-6.64(-34.54%)
Oct 08, 2008
20.46
21.27
17.65
19.22
7,939,006
-2.06(-9.69%)
Oct 07, 2008
23.46
23.82
21.27
21.28
7,314,672
-1.81(-7.83%)
Oct 06, 2008
26.96
27.49
20.61
23.09
6,513,377
-3.87(-14.35%)
Oct 03, 2008
29.20
31.26
26.77
26.96
0
-0.74(-2.65%)
Oct 02, 2008
28.29
28.96
26.83
27.69
5,481,017
-0.63(-2.21%)
Oct 01, 2008
29.35
29.60
26.61
28.32
5,038,073
-1.10(-3.74%)
Sep 30, 2008
29.75
31.61
27.37
29.42
5,061,528
+0.42(+1.45%)
Sep 29, 2008
36.42
36.42
27.97
29.00
4,430,797
-4.67(-13.88%)
Sep 26, 2008
33.11
35.31
32.47
33.67
0
+0.55(+1.66%)
Sep 25, 2008
31.95
34.23
31.95
33.12
1,951,985
+1.37(+4.33%)
Sep 24, 2008
32.07
33.88
31.62
31.75
3,287,820
-0.96(-2.94%)
Sep 23, 2008
33.00
34.35
31.81
32.71
2,175,634
-0.54(-1.63%)
Sep 22, 2008
36.85
37.72
33.02
33.25
2,352,323
-4.47(-11.86%)
Sep 19, 2008
37.81
41.22
34.40
37.72
0
+1.99(+5.58%)
Sep 18, 2008
29.94
35.73
27.95
35.73
14,237,024
+6.40(+21.84%)
Sep 17, 2008
33.64
34.08
29.22
29.33
8,221,391
-5.42(-15.60%)
Sep 16, 2008
32.54
34.78
32.52
34.75
7,782,997
+1.01(+2.99%)
Sep 15, 2008
32.08
36.16
32.08
33.74
5,657,741
-1.92(-5.40%)
Sep 12, 2008
34.35
35.77
34.35
35.66
4,212,186
+0.66(+1.88%)
Sep 11, 2008
33.56
35.09
33.44
35.00
3,673,480
+0.28(+0.81%)
Sep 10, 2008
34.25
35.40
33.81
34.72
3,693,359
+0.49(+1.45%)
Sep 09, 2008
36.54
36.89
34.23
34.23
4,059,813
-2.54(-6.90%)
Sep 08, 2008
36.91
37.61
35.42
36.76
5,242,273
+1.92(+5.52%)
Sep 05, 2008
33.75
34.94
33.54
34.84
0
+0.84(+2.47%)
Sep 04, 2008
35.19
35.53
33.91
34.00
3,090,496
-1.66(-4.64%)
Sep 03, 2008
35.33
35.73
34.82
35.66
2,693,387
+0.26(+0.74%)
Sep 02, 2008
36.49
36.49
34.84
35.39
2,604,795
+0.52(+1.48%)
Aug 29, 2008
34.95
35.45
34.77
34.88
0
-0.49(-1.38%)
Aug 28, 2008
34.29
35.43
34.21
35.37
2,683,653
+1.44(+4.23%)
Aug 27, 2008
33.25
34.03
32.81
33.93
2,209,716
+0.65(+1.96%)
Aug 26, 2008
33.19
33.48
32.80
33.28
2,717,324
+0.17(+0.52%)
Aug 25, 2008
34.14
34.17
33.04
33.11
1,862,394
-0.98(-2.86%)
Aug 22, 2008
33.44
34.14
33.29
34.08
0
+1.09(+3.29%)
Aug 21, 2008
32.80
33.44
32.48
33.00
3,233,746
-0.23(-0.70%)
Aug 20, 2008
33.03
33.27
32.30
33.23
2,864,988
+0.32(+0.98%)
Aug 19, 2008
32.90
33.22
32.58
32.91
2,608,017
-0.49(-1.48%)
Aug 18, 2008
34.21
34.80
33.18
33.40
2,133,849
-1.21(-3.49%)
Aug 15, 2008
34.19
34.83
33.95
34.61
0
+0.67(+1.98%)
Aug 14, 2008
32.64
34.25
32.64
33.94
2,369,308
+0.90(+2.72%)
Aug 13, 2008
33.39
33.53
32.63
33.04
2,780,838
-0.61(-1.82%)
Aug 12, 2008
34.36
34.42
33.50
33.65
2,653,427
-0.96(-2.78%)
Aug 11, 2008
34.14
35.22
33.90
34.61
2,850,743
+0.07(+0.20%)
Aug 08, 2008
33.09
34.70
33.00
34.54
2,796,213
+1.51(+4.58%)
Aug 07, 2008
33.95
34.14
32.75
33.03
4,557,448
-1.38(-4.01%)
Aug 06, 2008
34.71
34.89
34.15
34.41
2,978,082
-0.31(-0.89%)
Aug 05, 2008
33.48
34.78
33.35
34.72
3,529,276
+1.77(+5.36%)
Aug 04, 2008
32.65
33.28
32.34
32.96
2,602,762
+0.36(+1.12%)
Aug 01, 2008
32.98
33.08
32.01
32.59
2,558,142
-0.19(-0.57%)
Jul 31, 2008
32.51
33.52
32.51
32.78
3,638,391
-0.21(-0.63%)
Jul 30, 2008
30.92
33.20
30.92
32.98
5,492,896
+0.79(+2.45%)
Jul 29, 2008
32.19
32.23
30.17
32.19
5,069,698
+2.22(+7.40%)
Jul 28, 2008
30.86
31.32
29.97
29.97
3,249,329
-0.96(-3.11%)
Jul 25, 2008
31.36
31.65
30.53
30.93
2,671,064
-0.28(-0.90%)
Jul 24, 2008
32.68
32.69
31.09
31.22
3,389,554
-1.52(-4.64%)
Jul 23, 2008
32.47
33.06
31.96
32.74
4,415,136
+0.27(+0.83%)
Jul 22, 2008
29.77
32.47
29.73
32.47
5,303,664
+2.14(+7.05%)
Jul 21, 2008
30.41
30.84
30.19
30.33
3,445,823
-0.14(-0.45%)
Jul 18, 2008
30.51
30.64
29.77
30.47
5,914,291
-0.07(-0.23%)
Jul 17, 2008
30.15
30.92
29.58
30.54
6,642,808
+0.65(+2.16%)
Jul 16, 2008
28.56
30.03
28.07
29.89
6,167,454
+1.42(+5.00%)
Jul 15, 2008
29.55
29.56
27.90
28.47
7,211,966
-1.31(-4.38%)
Jul 14, 2008
31.42
31.83
29.72
29.77
3,800,058
-1.37(-4.41%)
Jul 11, 2008
30.99
31.57
30.03
31.15
5,750,045
-0.33(-1.05%)
Jul 10, 2008
31.09
31.73
30.76
31.48
4,580,931
+0.20(+0.64%)
Jul 09, 2008
32.08
32.47
31.18
31.28
4,059,482
-1.00(-3.11%)
Jul 08, 2008
30.74
32.39
30.51
32.28
3,615,250
+1.26(+4.05%)
Jul 07, 2008
31.57
32.22
30.83
31.02
4,403,494
-0.46(-1.46%)
Jul 04, 2008
31.55
31.81
31.18
31.48
1,932,821
+0.00(+0.00%)
Jul 03, 2008
31.55
31.81
31.18
31.48
1,932,821
+0.30(+0.97%)
Jul 02, 2008
31.89
32.49
31.15
31.18
3,426,992
-0.44(-1.39%)
Jul 01, 2008
30.85
31.73
30.48
31.62
3,759,838
+0.48(+1.54%)
Jun 30, 2008
31.84
31.99
31.04
31.14
3,282,668
-0.69(-2.16%)
Jun 27, 2008
32.16
32.63
31.46
31.83
5,374,794
-0.29(-0.90%)
Jun 26, 2008
32.30
33.12
32.11
32.12
3,182,836
-1.20(-3.59%)
Jun 25, 2008
33.10
34.02
33.05
33.31
2,437,552
+0.22(+0.66%)
Jun 24, 2008
32.68
33.53
32.47
33.09
2,993,284
+0.42(+1.28%)
Jun 23, 2008
33.33
33.35
32.64
32.67
2,154,648
-0.58(-1.74%)
Jun 20, 2008
33.88
33.90
33.03
33.25
4,014,664
-0.86(-2.52%)
Jun 19, 2008
33.88
34.19
33.35
34.11
3,200,994
+0.23(+0.69%)
Jun 18, 2008
34.09
34.47
33.73
33.88
2,722,311
-0.38(-1.10%)
Jun 17, 2008
35.53
35.69
34.25
34.25
2,021,284
-0.94(-2.67%)
Jun 16, 2008
34.67
35.47
34.54
35.20
3,158,553
-0.05(-0.14%)
Jun 13, 2008
35.38
35.67
34.85
35.24
2,469,363
+0.21(+0.59%)
Jun 12, 2008
34.43
35.64
34.43
35.04
2,309,846
+0.65(+1.90%)
Jun 11, 2008
35.55
35.61
34.31
34.38
3,102,899
-1.31(-3.66%)
Jun 10, 2008
35.99
36.16
35.27
35.69
3,209,754
-0.05(-0.15%)
Jun 09, 2008
36.37
36.67
35.50
35.74
2,980,650
-0.41(-1.14%)
Jun 06, 2008
37.38
37.64
35.99
36.16
4,363,585
-1.83(-4.83%)
Jun 05, 2008
37.36
38.06
37.18
37.99
2,351,137
+0.90(+2.43%)
Jun 04, 2008
37.27
37.78
36.85
37.09
2,230,966
-0.22(-0.59%)
Jun 03, 2008
37.39
37.78
36.91
37.31
2,246,305
-0.03(-0.07%)
Jun 02, 2008
37.69
37.80
36.97
37.34
1,962,307
-0.56(-1.49%)
May 30, 2008
38.18
38.47
37.69
37.90
2,282,142
-0.27(-0.70%)
May 29, 2008
38.01
38.48
37.76
38.17
3,272,991
+0.30(+0.80%)
May 28, 2008
38.07
38.13
37.42
37.87
2,960,691
+0.16(+0.42%)
May 27, 2008
37.04
37.87
37.04
37.71
3,080,882
+0.63(+1.71%)
May 26, 2008
37.22
37.46
37.00
37.08
0
+0.00(+0.00%)
May 23, 2008
37.22
37.46
37.00
37.08
1,911,711
-0.54(-1.44%)
May 22, 2008
36.81
37.66
36.73
37.62
2,155,479
+0.76(+2.05%)
May 21, 2008
37.39
37.96
36.82
36.87
3,021,552
-0.86(-2.28%)
May 20, 2008
37.88
38.17
37.55
37.72
2,760,485
-0.48(-1.26%)
May 19, 2008
37.93
38.56
37.66
38.20
2,583,252
+0.34(+0.89%)
May 16, 2008
37.53
37.94
37.06
37.87
3,404,972
+0.28(+0.75%)
May 15, 2008
36.90
37.71
36.76
37.59
2,036,697
+0.54(+1.45%)
May 14, 2008
36.65
37.46
36.40
37.05
1,382,647
+0.65(+1.77%)
May 13, 2008
37.26
37.32
36.29
36.40
2,195,366
-0.80(-2.16%)
May 12, 2008
36.47
37.21
36.40
37.21
2,020,425
+0.87(+2.40%)
May 09, 2008
35.94
37.11
35.89
36.34
1,448,384
+0.06(+0.17%)
May 08, 2008
37.03
37.03
36.00
36.27
2,207,035
-0.53(-1.44%)
May 07, 2008
38.01
38.14
36.76
36.80
2,417,802
-1.37(-3.60%)
May 06, 2008
37.69
38.45
37.28
38.18
2,720,819
+0.25(+0.67%)
May 05, 2008
38.29
38.57
37.82
37.92
2,025,676
-0.78(-2.02%)
May 02, 2008
38.55
39.03
38.37
38.71
3,075,152
+0.58(+1.53%)
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
.