Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lincoln Educational (NQ: LINC )

10.66 +0.15 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 6.845 6.940 6.708 6.794 154,048 -0.05(-0.75%)
Dec 29, 2011 6.742 6.854 6.587 6.845 81,419 +0.09(+1.27%)
Dec 28, 2011 7.052 7.086 6.751 6.759 103,035 -0.32(-4.50%)
Dec 27, 2011 7.009 7.112 6.906 7.078 88,910 +0.03(+0.37%)
Dec 23, 2011 7.215 7.267 7.000 7.052 160,244 +0.04(+0.61%)
Dec 21, 2011 6.759 7.043 6.699 7.009 177,487 +0.23(+3.43%)
Dec 20, 2011 6.708 6.914 6.570 6.777 172,396 +0.20(+3.01%)
Dec 19, 2011 6.820 7.052 6.579 6.579 212,408 -0.21(-3.04%)
Dec 16, 2011 6.510 6.837 6.493 6.785 736,482 +0.33(+5.06%)
Dec 15, 2011 6.398 6.566 6.381 6.458 288,900 +0.13(+2.04%)
Dec 14, 2011 6.071 6.364 6.028 6.329 257,624 +0.22(+3.66%)
Dec 13, 2011 6.467 6.544 6.037 6.106 155,964 -0.29(-4.57%)
Dec 12, 2011 6.160 6.415 6.075 6.398 144,385 +0.18(+2.88%)
Dec 09, 2011 6.108 6.304 6.100 6.219 250,919 +0.13(+2.10%)
Dec 08, 2011 6.108 6.236 6.091 6.091 114,195 -0.08(-1.24%)
Dec 07, 2011 6.074 6.245 6.015 6.168 274,376 +0.07(+1.12%)
Dec 06, 2011 6.108 6.151 5.964 6.100 141,260 +0.01(+0.14%)
Dec 05, 2011 6.449 6.517 6.040 6.091 265,729 -0.25(-3.90%)
Dec 02, 2011 6.466 6.475 6.232 6.339 153,847 -0.03(-0.40%)
Dec 01, 2011 6.253 6.492 6.100 6.364 135,889 +0.10(+1.63%)
Nov 30, 2011 6.185 6.270 5.580 6.262 293,641 +0.39(+6.68%)
Nov 29, 2011 6.006 6.083 5.870 5.870 112,901 -0.14(-2.41%)
Nov 28, 2011 6.074 6.181 5.904 6.015 114,169 +0.14(+2.32%)
Nov 25, 2011 5.964 6.091 5.861 5.878 53,011 -0.11(-1.85%)
Nov 23, 2011 6.143 6.228 5.981 5.989 120,025 -0.21(-3.43%)
Nov 22, 2011 6.262 6.356 6.202 6.202 78,113 -0.06(-0.95%)
Nov 21, 2011 6.330 6.390 6.219 6.262 100,285 -0.22(-3.42%)
Nov 18, 2011 6.645 6.654 6.432 6.483 140,799 -0.14(-2.19%)
Nov 17, 2011 6.867 6.867 6.586 6.628 143,304 -0.26(-3.83%)
Nov 16, 2011 6.901 7.181 6.884 6.892 119,615 -0.11(-1.58%)
Nov 15, 2011 6.858 7.037 6.742 7.003 94,837 +0.11(+1.61%)
Nov 14, 2011 7.029 7.122 6.816 6.892 150,296 -0.21(-3.00%)
Nov 11, 2011 7.020 7.139 6.995 7.105 168,512 +0.14(+1.96%)
Nov 10, 2011 6.918 7.046 6.790 6.969 151,411 +0.16(+2.38%)
Nov 09, 2011 7.063 7.165 6.773 6.807 231,035 -0.46(-6.33%)
Nov 08, 2011 7.173 7.293 6.995 7.267 208,119 +0.14(+1.91%)
Nov 07, 2011 7.131 7.199 6.926 7.131 151,066 +0.00(+0.00%)
Nov 04, 2011 6.952 7.139 6.875 7.131 211,295 +0.10(+1.45%)
Nov 03, 2011 6.816 7.135 6.799 7.029 377,785 +0.23(+3.38%)
Nov 02, 2011 8.162 8.204 6.647 6.799 1,381,828 -0.78(-10.34%)
Nov 01, 2011 7.710 7.932 7.514 7.582 274,053 -0.40(-5.02%)
Oct 31, 2011 7.863 8.076 7.710 7.983 257,178 +0.03(+0.32%)
Oct 28, 2011 8.162 8.315 7.906 7.957 265,784 -0.26(-3.11%)
Oct 27, 2011 7.787 8.307 7.778 8.213 419,121 +0.70(+9.30%)
Oct 26, 2011 7.582 7.659 7.344 7.514 180,929 +0.00(+0.00%)
Oct 25, 2011 7.480 7.761 7.378 7.514 261,901 -0.05(-0.68%)
Oct 24, 2011 7.233 7.599 7.122 7.565 212,951 +0.35(+4.84%)
Oct 21, 2011 7.301 7.455 7.017 7.216 267,162 +0.05(+0.71%)
Oct 20, 2011 7.250 7.360 7.012 7.165 196,667 -0.06(-0.83%)
Oct 19, 2011 7.472 7.668 7.122 7.225 233,282 -0.20(-2.75%)
Oct 18, 2011 7.352 7.540 7.122 7.429 295,469 +0.14(+1.87%)
Oct 17, 2011 7.608 7.804 7.225 7.293 148,501 -0.37(-4.89%)
Oct 14, 2011 7.668 7.812 7.497 7.668 182,588 +0.06(+0.78%)
Oct 13, 2011 7.846 7.846 7.361 7.608 211,755 -0.26(-3.35%)
Oct 12, 2011 7.582 7.991 7.514 7.872 208,581 +0.36(+4.76%)
Oct 11, 2011 7.225 7.582 7.199 7.514 189,662 +0.26(+3.52%)
Oct 10, 2011 7.310 7.489 7.080 7.259 282,877 +0.10(+1.43%)
Oct 07, 2011 7.199 7.344 6.884 7.156 418,625 -0.06(-0.83%)
Oct 06, 2011 6.995 7.259 6.867 7.216 376,672 +0.21(+3.04%)
Oct 05, 2011 6.841 7.199 6.816 7.003 337,834 +0.14(+2.11%)
Oct 04, 2011 6.390 6.909 6.211 6.858 338,453 +0.44(+6.91%)
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.