LNC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 31.93 | -0.15 | -0.47% | 32.12 | 32.4305 | 31.862 | 2,492,769 |
Mar 27 2024 | 32.08 | 1.63 | 5.35% | 31.00 | 32.17 | 30.93 | 2,919,092 |
Mar 26 2024 | 30.45 | 0.57 | 1.91% | 29.99 | 30.71 | 29.81 | 2,049,389 |
Mar 25 2024 | 29.88 | 0.41 | 1.39% | 29.48 | 30.10 | 29.47 | 1,639,046 |
Mar 22 2024 | 29.47 | -0.54 | -1.80% | 30.20 | 30.33 | 29.235 | 2,115,201 |
Mar 21 2024 | 30.01 | 1.84 | 6.53% | 28.44 | 30.23 | 28.43 | 3,711,435 |
Mar 20 2024 | 28.17 | 0.86 | 3.15% | 27.11 | 28.265 | 27.11 | 1,709,183 |
Mar 19 2024 | 27.31 | 0.14 | 0.52% | 27.16 | 27.48 | 27.03 | 1,531,410 |
Mar 18 2024 | 27.17 | 0.08 | 0.30% | 27.20 | 27.40 | 26.80 | 1,503,441 |
Mar 15 2024 | 27.09 | 0.28 | 1.04% | 26.50 | 27.18 | 26.47 | 4,863,831 |
Mar 14 2024 | 26.81 | -0.53 | -1.94% | 27.36 | 27.36 | 26.555 | 1,802,890 |
Mar 13 2024 | 27.34 | 0.57 | 2.13% | 26.76 | 27.455 | 26.64 | 2,048,074 |
Mar 12 2024 | 26.77 | -0.42 | -1.54% | 27.22 | 27.33 | 26.44 | 1,764,920 |
Mar 11 2024 | 27.19 | 0.12 | 0.44% | 26.81 | 27.31 | 26.565 | 1,259,886 |
Mar 08 2024 | 27.07 | 0.16 | 0.59% | 27.25 | 27.56 | 27.03 | 1,189,027 |
Mar 07 2024 | 26.91 | 0.11 | 0.41% | 27.00 | 27.30 | 26.535 | 1,429,519 |
Mar 06 2024 | 26.80 | 0.46 | 1.75% | 26.44 | 26.87 | 26.01 | 1,354,694 |
Mar 05 2024 | 26.34 | 0.42 | 1.62% | 25.85 | 26.685 | 25.60 | 2,155,199 |
Mar 04 2024 | 25.92 | -1.78 | -6.43% | 27.56 | 27.75 | 25.775 | 3,649,773 |
Mar 01 2024 | 27.70 | 0.16 | 0.58% | 27.47 | 27.73 | 27.134 | 1,683,879 |
Feb 29 2024 | 27.54 | 0.30 | 1.10% | 27.62 | 27.90 | 27.33 | 1,538,184 |
Feb 28 2024 | 27.24 | -0.45 | -1.63% | 27.55 | 27.91 | 27.225 | 1,606,310 |
Feb 27 2024 | 27.69 | 0.79 | 2.94% | 26.75 | 27.72 | 26.75 | 2,034,976 |
Feb 26 2024 | 26.90 | -0.44 | -1.61% | 27.16 | 27.42 | 26.72 | 1,535,372 |
Feb 23 2024 | 27.34 | 0.29 | 1.07% | 27.02 | 27.59 | 26.84 | 1,633,718 |
Feb 22 2024 | 27.05 | 0.07 | 0.26% | 26.91 | 27.18 | 26.77 | 1,382,293 |
Feb 21 2024 | 26.98 | -0.18 | -0.66% | 26.98 | 27.245 | 26.71 | 1,403,808 |
Feb 20 2024 | 27.16 | -0.19 | -0.69% | 26.80 | 27.53 | 26.71 | 1,361,053 |
Feb 16 2024 | 27.35 | -0.61 | -2.18% | 27.52 | 27.77 | 27.305 | 1,659,193 |
Feb 15 2024 | 27.96 | 0.72 | 2.64% | 27.39 | 28.245 | 27.33 | 1,773,325 |
Feb 14 2024 | 27.24 | 0.41 | 1.53% | 27.10 | 27.30 | 26.70 | 1,418,676 |
Feb 13 2024 | 26.83 | -0.52 | -1.90% | 26.865 | 27.22 | 26.41 | 2,503,502 |
Feb 12 2024 | 27.35 | 1.71 | 6.67% | 26.07 | 27.645 | 26.07 | 2,295,633 |
Feb 09 2024 | 25.64 | -0.77 | -2.92% | 26.44 | 26.50 | 25.095 | 2,624,349 |
Feb 08 2024 | 26.41 | -0.67 | -2.47% | 27.00 | 27.35 | 26.01 | 3,118,862 |
Feb 07 2024 | 27.08 | 0.26 | 0.97% | 26.98 | 27.23 | 26.585 | 1,965,888 |
Feb 06 2024 | 26.82 | 0.22 | 0.83% | 26.60 | 26.95 | 26.44 | 1,321,181 |
Feb 05 2024 | 26.60 | -0.09 | -0.34% | 26.30 | 26.765 | 26.04 | 1,561,433 |
Feb 02 2024 | 26.69 | 0.15 | 0.57% | 26.42 | 26.925 | 26.16 | 1,659,730 |
Feb 01 2024 | 26.54 | -0.91 | -3.32% | 27.43 | 27.65 | 25.97 | 2,881,602 |
Jan 31 2024 | 27.45 | -1.10 | -3.85% | 28.23 | 28.375 | 27.405 | 2,232,152 |
Jan 30 2024 | 28.55 | 0.20 | 0.71% | 28.16 | 28.57 | 28.16 | 1,633,179 |
Jan 29 2024 | 28.35 | -0.04 | -0.14% | 28.34 | 28.48 | 28.0944 | 1,258,179 |
Jan 26 2024 | 28.39 | 0.21 | 0.75% | 28.34 | 28.64 | 28.27 | 1,147,806 |
Jan 25 2024 | 28.18 | 0.33 | 1.18% | 28.09 | 28.3245 | 27.87 | 1,209,946 |
Jan 24 2024 | 27.85 | -0.19 | -0.68% | 28.39 | 28.44 | 27.75 | 1,414,888 |
Jan 23 2024 | 28.04 | -0.02 | -0.07% | 28.28 | 28.48 | 27.79 | 1,644,757 |
Jan 22 2024 | 28.06 | 0.56 | 2.04% | 27.83 | 28.15 | 27.745 | 2,453,819 |
Jan 19 2024 | 27.50 | 0.53 | 1.97% | 27.10 | 27.51 | 26.69 | 1,261,543 |
Jan 18 2024 | 26.97 | 0.12 | 0.45% | 26.94 | 27.10 | 26.505 | 1,677,659 |
Jan 17 2024 | 26.85 | -0.26 | -0.96% | 26.72 | 27.14 | 26.55 | 1,673,023 |
Jan 16 2024 | 27.11 | -0.67 | -2.41% | 27.44 | 27.61 | 26.935 | 1,776,175 |
Jan 12 2024 | 27.78 | 0.03 | 0.11% | 27.85 | 28.16 | 27.3801 | 1,621,198 |
Jan 11 2024 | 27.75 | -0.50 | -1.77% | 28.07 | 28.23 | 27.27 | 1,945,736 |
Jan 10 2024 | 28.25 | 0.62 | 2.24% | 27.94 | 28.44 | 27.60 | 2,063,241 |
Jan 09 2024 | 27.63 | -0.91 | -3.19% | 27.75 | 28.02 | 27.485 | 1,930,589 |
Jan 08 2024 | 28.54 | 0.40 | 1.42% | 28.14 | 28.56 | 28.03 | 2,259,290 |
Jan 05 2024 | 28.14 | 1.29 | 4.80% | 26.76 | 28.315 | 26.76 | 3,530,644 |
Jan 04 2024 | 26.85 | 0.44 | 1.67% | 26.31 | 27.045 | 26.31 | 2,346,820 |
Jan 03 2024 | 26.41 | -0.91 | -3.33% | 26.61 | 26.725 | 26.05 | 3,220,019 |
Jan 02 2024 | 27.32 | 0.35 | 1.30% | 26.80 | 27.6387 | 26.78 | 1,965,170 |