NYSE (Lincoln National Corporation) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
19:06:13 | 30.00 | 5 | basket idx | Sell | 30.06 | 30.43 | 1,602,046 | 16798 | nyse | |
19:00:00 | 30.06 | 164,486 | 30.06 | 30.43 | 1,602,041 | 16797 | nyse | |||
18:30:00 | 30.06 | 164,486 | 30.06 | 30.43 | 1,602,041 | 16796 | nyse | |||
17:33:44 | 30.06 | 80,700 | Sell | 30.06 | 30.43 | 1,602,041 | 16795 | nyse | ||
17:33:44 | 30.06 | 176,900 | Sell | 30.06 | 30.43 | 1,521,341 | 16794 | nyse | ||
16:10:00 | 30.06 | 164,486 | 29.85 | 30.43 | 1,344,441 | 16793 | nyse | |||
16:04:04 | 30.06 | 22,986 | form t | Sell | 29.70 | 30.43 | 1,344,441 | 16792 | nyse | |
16:01:15 | 30.06 | 145 | Sell | 29.70 | 30.43 | 1,321,455 | 16791 | nyse | ||
16:00:55 | 30.06 | 470 | Sell | 29.70 | 30.43 | 1,321,310 | 16790 | nyse | ||
16:00:55 | 30.06 | 433 | Sell | 29.70 | 30.43 | 1,320,840 | 16789 | nyse | ||
16:00:55 | 30.06 | 200 | Sell | 29.70 | 30.43 | 1,320,407 | 16788 | nyse | ||
16:00:34 | 30.06 | 962 | Sell | 29.70 | 30.43 | 1,320,207 | 16787 | nyse | ||
16:00:34 | 30.06 | 257 | Sell | 29.70 | 30.43 | 1,319,245 | 16786 | nyse | ||
16:00:15 | 30.06 | 68 | basket idx | Sell | 29.70 | 30.43 | 1,318,988 | 16785 | nyse | |
16:00:15 | 30.06 | 127 | Sell | 29.70 | 30.43 | 1,318,920 | 16784 | nyse | ||
16:00:15 | 30.06 | 138 | Sell | 29.70 | 30.43 | 1,318,793 | 16783 | nyse | ||
16:00:15 | 30.06 | 320 | Sell | 29.70 | 30.43 | 1,318,655 | 16782 | nyse | ||
16:00:15 | 30.06 | 308 | Sell | 29.70 | 30.43 | 1,318,335 | 16781 | nyse | ||
16:00:15 | 30.06 | 300 | Sell | 29.70 | 30.43 | 1,318,027 | 16780 | nyse | ||
16:00:15 | 30.06 | 500 | Sell | 29.70 | 30.43 | 1,317,727 | 16779 | nyse | ||
16:00:15 | 30.06 | 221 | Sell | 29.70 | 30.43 | 1,317,227 | 16778 | nyse | ||
16:00:15 | 30.06 | 918 | Sell | 29.70 | 30.43 | 1,317,006 | 16777 | nyse | ||
16:00:15 | 30.06 | 285 | Sell | 29.70 | 30.43 | 1,316,088 | 16776 | nyse | ||
16:00:15 | 30.06 | 275 | Sell | 29.70 | 30.43 | 1,315,803 | 16775 | nyse | ||
16:00:15 | 30.06 | 3,980 | Sell | 29.70 | 30.43 | 1,315,528 | 16774 | nyse | ||
16:00:15 | 30.06 | 650 | Sell | 29.70 | 30.43 | 1,311,548 | 16773 | nyse | ||
16:00:15 | 30.06 | 200 | Sell | 29.70 | 30.43 | 1,310,898 | 16772 | nyse | ||
16:00:15 | 30.06 | 130 | Sell | 29.70 | 30.43 | 1,310,698 | 16771 | nyse | ||
16:00:15 | 30.06 | 7,950 | Sell | 29.70 | 30.43 | 1,310,568 | 16770 | nyse | ||
16:00:15 | 30.06 | 4 | basket idx | Sell | 29.70 | 30.43 | 1,302,618 | 16769 | nyse | |
16:00:15 | 30.06 | 1,999 | Sell | 29.70 | 30.43 | 1,302,614 | 16768 | nyse | ||
16:00:15 | 30.06 | 383 | Sell | 29.70 | 30.43 | 1,300,615 | 16767 | nyse | ||
16:00:05 | 30.06 | 25 | basket idx | Sell | 29.70 | 30.43 | 1,300,232 | 16766 | nyse | |
16:00:05 | 30.06 | 5,825 | form t | Sell | 29.70 | 30.43 | 1,300,207 | 16765 | nyse | |
16:00:05 | 30.06 | 2 | basket idx | Sell | 29.70 | 30.43 | 1,294,382 | 16764 | nyse | |
16:00:05 | 30.06 | 275 | form t | Sell | 29.70 | 30.43 | 1,294,380 | 16763 | nyse | |
16:00:05 | 30.06 | 20 | basket idx | Sell | 29.70 | 30.43 | 1,294,105 | 16762 | nyse | |
16:00:05 | 30.06 | 210 | form t | Sell | 29.70 | 30.43 | 1,294,085 | 16761 | nyse | |
16:00:05 | 30.06 | 180 | form t | Sell | 29.70 | 30.43 | 1,293,875 | 16760 | nyse | |
16:00:02 | 30.06 | 6 | basket idx | Buy | 30.04 | 30.07 | 1,293,695 | 16759 | nyse | |
16:00:02 | 30.06 | 16 | basket idx | Buy | 30.04 | 30.07 | 1,293,689 | 16758 | nyse | |
16:00:02 | 30.06 | 164,486 | 30.04 | 30.07 | 1,293,673 | 16757 | nyse | |||
16:00:02 | 30.06 | 164,486 | Buy | 30.04 | 30.07 | 1,293,673 | 16756 | nyse | ||
16:00:00 | 30.07 | 100 | 30.04 | 30.07 | 1,129,187 | 16755 | nyse | |||
16:00:00 | 30.07 | 411 | 30.05 | 30.07 | 1,129,187 | 16754 | nyse | |||
16:00:00 | 30.07 | 411 | Buy | 30.05 | 30.07 | 1,129,187 | 16753 | nyse | ||
15:59:59 | 30.05 | 986 | burst | Sell | 30.05 | 30.07 | 1,128,776 | 16752 | nyse | |
15:59:59 | 30.05 | 94 | basket idx | Sell | 30.05 | 30.07 | 1,127,790 | 16751 | nyse | |
15:59:59 | 30.07 | 26 | basket idx | Buy | 30.05 | 30.07 | 1,127,696 | 16750 | nyse | |
15:59:58 | 30.05 | 1 | basket idx | Sell | 30.05 | 30.07 | 1,127,670 | 16749 | nyse | |
15:59:58 | 30.07 | 1 | basket idx | Buy | 30.05 | 30.07 | 1,127,669 | 16748 | nyse | |
15:59:57 | 30.07 | 1 | basket idx | Buy | 30.05 | 30.07 | 1,127,668 | 16747 | nyse | |
15:59:57 | 30.0515 | 2 | basket idx | Sell | 30.05 | 30.07 | 1,127,667 | 16746 | nyse | |
15:59:57 | 30.05 | 2 | basket idx | Sell | 30.05 | 30.07 | 1,127,665 | 16745 | nyse | |
15:59:57 | 30.06 | 22 | basket idx | Sell | 30.06 | 30.07 | 1,127,663 | 16744 | nyse | |
15:59:56 | 30.07 | 6 | basket idx | Buy | 30.06 | 30.07 | 1,127,641 | 16743 | nyse | |
15:59:56 | 30.06 | 100 | Sell | 30.06 | 30.07 | 1,127,635 | 16742 | nyse | ||
15:59:56 | 30.06 | 100 | Sell | 30.06 | 30.07 | 1,127,535 | 16741 | nyse | ||
15:59:56 | 30.07 | 3 | basket idx | Buy | 30.06 | 30.07 | 1,127,435 | 16740 | nyse | |
15:59:56 | 30.06 | 100 | Sell | 30.06 | 30.07 | 1,127,432 | 16739 | nyse | ||
15:59:56 | 30.065 | 21 | basket idx | Buy | 30.05 | 30.07 | 1,127,332 | 16738 | nyse | |
15:59:56 | 30.06 | 3 | basket idx | 30.05 | 30.07 | 1,127,311 | 16737 | nyse | ||
15:59:56 | 30.07 | 2 | basket idx | Buy | 30.06 | 30.07 | 1,127,308 | 16736 | nyse | |
15:59:56 | 30.07 | 1 | basket idx | Buy | 30.06 | 30.07 | 1,127,306 | 16735 | nyse | |
15:59:56 | 30.06 | 5 | basket idx | Sell | 30.06 | 30.07 | 1,127,305 | 16734 | nyse | |
15:59:55 | 30.07 | 9 | basket idx | Buy | 30.06 | 30.07 | 1,127,300 | 16733 | nyse | |
15:59:55 | 30.07 | 99 | basket idx | Buy | 30.05 | 30.07 | 1,127,291 | 16732 | nyse | |
15:59:55 | 30.07 | 245 | Buy | 30.06 | 30.07 | 1,127,192 | 16731 | nyse | ||
15:59:55 | 30.07 | 300 | Buy | 30.06 | 30.07 | 1,126,947 | 16730 | nyse | ||
15:59:55 | 30.07 | 100 | Buy | 30.06 | 30.07 | 1,126,647 | 16729 | nyse | ||
15:59:55 | 30.07 | 100 | Buy | 30.06 | 30.07 | 1,126,547 | 16728 | nyse | ||
15:59:55 | 30.07 | 1 | basket idx | Buy | 30.06 | 30.07 | 1,126,447 | 16727 | nyse | |
15:59:55 | 30.07 | 1 | basket idx | Buy | 30.06 | 30.07 | 1,126,446 | 16726 | nyse | |
15:59:55 | 30.07 | 1 | basket idx | Buy | 30.06 | 30.07 | 1,126,445 | 16725 | nyse | |
15:59:55 | 30.07 | 86 | basket idx | Buy | 30.06 | 30.07 | 1,126,444 | 16724 | nyse | |
15:59:55 | 30.06 | 2 | basket idx | Sell | 30.06 | 30.07 | 1,126,358 | 16723 | nyse | |
15:59:55 | 30.07 | 2 | basket idx | Buy | 30.05 | 30.07 | 1,126,356 | 16722 | nyse | |
15:59:54 | 30.07 | 87 | basket idx | Buy | 30.05 | 30.07 | 1,126,354 | 16721 | nyse | |
15:59:54 | 30.06 | 2 | basket idx | Sell | 30.06 | 30.07 | 1,126,267 | 16720 | nyse | |
15:59:54 | 30.06 | 193 | burst | Sell | 30.06 | 30.07 | 1,126,265 | 16719 | nyse | |
15:59:54 | 30.06 | 94 | basket idx | Sell | 30.06 | 30.07 | 1,126,072 | 16718 | nyse | |
15:59:54 | 30.065 | 1 | basket idx | 30.06 | 30.07 | 1,125,978 | 16717 | nyse | ||
15:59:54 | 30.06 | 100 | Sell | 30.06 | 30.07 | 1,125,977 | 16716 | nyse | ||
15:59:54 | 30.06 | 100 | Sell | 30.06 | 30.07 | 1,125,877 | 16715 | nyse | ||
15:59:54 | 30.07 | 20 | basket idx | Buy | 30.06 | 30.07 | 1,125,777 | 16714 | nyse | |
15:59:54 | 30.07 | 4 | basket idx | Buy | 30.06 | 30.07 | 1,125,757 | 16713 | nyse | |
15:59:54 | 30.06 | 20 | basket idx | Sell | 30.06 | 30.07 | 1,125,753 | 16712 | nyse | |
15:59:53 | 30.065 | 71 | basket idx | 30.06 | 30.07 | 1,125,733 | 16711 | nyse | ||
15:59:53 | 30.07 | 32 | basket idx | Buy | 30.06 | 30.07 | 1,125,662 | 16710 | nyse | |
15:59:53 | 30.07 | 108 | Buy | 30.06 | 30.07 | 1,125,630 | 16709 | nyse | ||
15:59:53 | 30.07 | 8 | basket idx | Buy | 30.06 | 30.07 | 1,125,522 | 16708 | nyse | |
15:59:53 | 30.07 | 62 | basket idx | Buy | 30.06 | 30.07 | 1,125,514 | 16707 | nyse | |
15:59:53 | 30.07 | 100 | Buy | 30.06 | 30.07 | 1,125,452 | 16706 | nyse | ||
15:59:53 | 30.07 | 500 | burst | Buy | 30.06 | 30.07 | 1,125,352 | 16705 | nyse | |
15:59:53 | 30.07 | 100 | Buy | 30.06 | 30.07 | 1,124,852 | 16704 | nyse | ||
15:59:53 | 30.07 | 244 | Buy | 30.06 | 30.07 | 1,124,752 | 16703 | nyse | ||
15:59:53 | 30.07 | 248 | Buy | 30.06 | 30.07 | 1,124,508 | 16702 | nyse | ||
15:59:53 | 30.07 | 100 | Buy | 30.06 | 30.07 | 1,124,260 | 16701 | nyse | ||
15:59:53 | 30.07 | 17 | basket idx | Buy | 30.05 | 30.07 | 1,124,160 | 16700 | nyse | |
15:59:52 | 30.06 | 100 | 30.05 | 30.07 | 1,124,143 | 16699 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.