Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	LNC	27.96	28.38	27.93	28.01	0.205	1,762,240	10,378	27.72	35.00
2024-04-26	Z	LNC	27.97	28.10	27.53	27.81	-0.16	1,515,729	9,524	27.20	28.38
2024-04-25	Z	LNC	28.26	28.44	27.64	27.96	-0.71	1,286,173	8,529	27.61	28.85
2024-04-24	Z	LNC	28.66	28.77	28.32	28.65	-0.095	908,984	6,334	28.35	29.46
2024-04-23	Z	LNC	28.26	28.89	28.22	28.73	0.47	1,053,591	7,929	28.60	29.17
2024-04-22	Z	LNC	27.86	28.49	27.47	28.26	0.61	1,612,207	9,414	26.60	29.76
2024-04-19	Z	LNC	27.22	27.90	27.165	27.65	0.41	1,832,917	8,760	27.00	28.59
2024-04-18	Z	LNC	27.10	27.36	26.95	27.23	0.385	1,849,482	11,861	26.83	27.66
2024-04-17	Z	LNC	27.38	27.55	26.81	26.85	-0.455	1,557,570	11,818	26.20	27.70
2024-04-16	Z	LNC	27.75	27.88	26.92	27.30	-0.58	1,564,344	8,972	26.83	68.99
2024-04-15	Z	LNC	28.75	29.07	27.765	27.88	-0.40	1,508,579	10,066	27.18	28.42
2024-04-12	Z	LNC	28.70	28.99	28.21	28.28	-0.73	1,705,367	8,255	28.10	28.69
2024-04-11	Z	LNC	29.37	29.42	28.39	29.01	-0.30	1,741,991	10,004	25.48	31.00
2024-04-10	Z	LNC	29.14	29.555	28.9201	29.31	-0.53	1,581,334	10,059	28.75	30.03
2024-04-09	Z	LNC	30.41	30.65	29.74	29.84	-0.60	1,402,348	8,148	29.70	30.24
2024-04-08	Z	LNC	30.92	31.22	30.77	30.89	0.155	1,267,330	8,058	30.12	31.83
2024-04-05	Z	LNC	30.53	31.005	30.33	30.73	0.01	1,481,336	8,647	30.33	31.17
2024-04-04	Z	LNC	32.05	32.19	30.71	30.72	-0.92	1,730,904	8,537	25.48	31.33
2024-04-03	Z	LNC	31.07	31.80	31.0132	31.63	0.56	2,309,698	10,785	30.74	32.87
2024-04-02	Z	LNC	31.40	31.60	30.865	31.08	-0.515	2,078,769	10,714	28.14	31.81
2024-04-01	Z	LNC	32.00	32.2498	31.40	31.60	-0.33	1,482,756	9,609	31.10	34.30
2024-03-29	Z	LNC	32.12	32.4305	31.862	31.93	-0.13	0	0	32.00	32.49
2024-03-28	Z	LNC	32.12	32.4305	31.862	31.93	-0.13	2,496,131	10,285	32.00	32.49
2024-03-27	Z	LNC	31.00	32.17	30.93	32.08	1.64	2,918,718	14,572	31.50	32.49
2024-03-26	Z	LNC	29.99	30.71	29.81	30.45	0.58	2,049,391	11,039	30.06	30.69
2024-03-25	Z	LNC	29.48	30.10	29.47	29.88	0.415	1,639,061	8,440	29.62	30.31
2024-03-22	Z	LNC	30.20	30.33	29.235	29.47	-0.54	2,115,231	12,441	29.13	29.93
2024-03-21	Z	LNC	28.44	30.23	28.44	30.01	1.835	3,711,475	16,806	30.10	31.34
2024-03-20	Z	LNC	27.11	28.265	27.11	28.17	0.86	1,709,286	9,871	28.00	28.49
2024-03-19	Z	LNC	27.16	27.48	27.03	27.31	0.14	1,531,403	8,211	26.71	27.50
2024-03-18	Z	LNC	27.20	27.40	26.80	27.17	0.07	1,503,516	7,405	26.71	27.50
2024-03-15	Z	LNC	26.50	27.18	26.50	27.09	0.28	4,863,741	14,325	26.64	28.01
2024-03-14	Z	LNC	27.24	27.36	26.555	26.81	-0.55	1,802,890	9,483	26.35	28.00
2024-03-13	Z	LNC	26.76	27.455	26.64	27.34	0.58	2,048,074	10,213	26.89	27.79
2024-03-12	Z	LNC	27.22	27.33	26.44	26.77	-0.43	1,764,922	8,925	26.15	27.72
2024-03-11	Z	LNC	26.81	27.31	26.565	27.19	0.13	1,259,887	8,173	27.10	27.25
2024-03-08	Z	LNC	27.25	27.56	27.03	27.07	0.155	1,189,030	7,126	26.83	27.42
2024-03-07	Z	LNC	27.00	27.30	26.535	26.91	0.11	1,429,519	9,567	26.40	33.00
2024-03-06	Z	LNC	26.44	26.87	26.01	26.80	0.445	1,354,689	8,016	26.54	26.95
2024-03-05	Z	LNC	25.85	26.685	25.60	26.34	0.42	2,155,199	11,213	25.00	28.00
2024-03-04	Z	LNC	27.56	27.75	25.775	25.92	-1.79	3,649,788	18,515	23.76	28.28
2024-03-01	Z	LNC	27.67	27.73	27.134	27.70	0.16	1,684,679	8,636	27.15	27.75
2024-02-29	Z	LNC	27.62	27.90	27.33	27.54	0.26	1,539,387	6,881	27.23	29.56
2024-02-28	Z	LNC	27.55	27.91	27.225	27.24	-0.46	1,606,310	8,303	24.71	28.48
2024-02-27	Z	LNC	26.75	27.72	26.75	27.69	0.785	2,034,938	10,927	25.18	68.99
2024-02-26	Z	LNC	27.16	27.42	26.72	26.90	-0.445	1,535,372	8,785	24.23	28.02
2024-02-23	Z	LNC	27.02	27.59	26.84	27.34	0.295	1,633,718	7,674	23.89	31.49
2024-02-22	Z	LNC	26.91	27.18	26.77	27.05	0.065	1,382,284	6,856	23.86	30.22
2024-02-21	Z	LNC	26.98	27.245	26.71	26.98	-0.20	1,403,808	8,143	23.30	71.98
2024-02-20	Z	LNC	26.80	27.53	26.71	27.16	-0.20	1,361,061	6,637	23.80	28.66
2024-02-19	Z	LNC	27.52	27.77	27.305	27.35	-0.63	0	0	27.03	27.64
2024-02-16	Z	LNC	27.52	27.77	27.305	27.35	-0.63	1,659,193	9,220	27.03	27.64
2024-02-15	Z	LNC	27.39	28.245	27.33	27.96	0.71	1,773,326	9,998	24.70	52.25
2024-02-14	Z	LNC	27.10	27.30	26.70	27.24	0.40	1,418,696	7,736	24.50	27.80
2024-02-13	Z	LNC	26.865	27.22	26.41	26.83	-0.52	2,503,502	14,797	24.15	29.25
2024-02-12	Z	LNC	26.07	27.645	26.07	27.35	1.71	2,295,627	13,379	27.60	27.95
2024-02-09	Z	LNC	26.44	26.50	25.095	25.64	-0.78	2,624,353	13,167	25.34	25.97
2024-02-08	Z	LNC	27.00	27.35	26.01	26.41	-0.68	3,118,863	14,392	23.60	68.99
2024-02-07	Z	LNC	26.98	27.23	26.585	27.08	0.26	1,965,911	10,768	25.25	29.09
2024-02-06	Z	LNC	26.60	26.95	26.44	26.82	0.22	1,321,490	7,176	26.53	68.99
2024-02-05	Z	LNC	26.30	26.765	26.04	26.60	-0.095	1,561,433	7,625	25.50	26.60
2024-02-02	Z	LNC	26.42	26.925	26.16	26.69	0.14	1,659,730	9,029	16.11	30.07
2024-02-01	Z	LNC	27.43	27.65	25.97	26.54	-0.915	2,881,598	13,494	25.40	27.20
2024-01-31	Z	LNC	28.23	28.375	27.405	27.45	-1.11	2,232,050	9,647	24.97	28.24