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

Lincoln Educational (NQ: LINC )

11.09 -0.14 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2007 9.324 9.575 9.324 9.372 50,209 +0.06(+0.59%)
Feb 27, 2007 9.592 9.600 9.214 9.317 85,513 -0.39(-4.05%)
Feb 26, 2007 9.828 9.875 9.671 9.710 87,455 +0.33(+3.52%)
Feb 23, 2007 9.427 9.505 9.364 9.379 57,412 -0.08(-0.83%)
Feb 22, 2007 9.450 9.498 9.301 9.458 36,766 +0.04(+0.42%)
Feb 21, 2007 9.403 9.490 9.364 9.419 63,642 -0.01(-0.08%)
Feb 20, 2007 9.442 9.529 9.387 9.427 46,772 -0.02(-0.17%)
Feb 16, 2007 9.450 9.498 9.387 9.442 29,406 -0.01(-0.08%)
Feb 15, 2007 9.505 9.521 9.435 9.450 23,678 +0.02(+0.25%)
Feb 14, 2007 9.379 9.505 9.379 9.427 12,309 +0.01(+0.08%)
Feb 13, 2007 9.498 9.498 9.364 9.419 29,950 -0.04(-0.42%)
Feb 12, 2007 9.513 9.568 9.458 9.458 40,540 +0.00(+0.00%)
Feb 09, 2007 9.442 9.513 9.419 9.458 48,931 +0.02(+0.17%)
Feb 08, 2007 9.482 9.482 9.403 9.442 70,704 +0.00(+0.00%)
Feb 07, 2007 9.521 9.537 9.372 9.442 56,095 -0.07(-0.74%)
Feb 06, 2007 9.419 9.537 9.419 9.513 44,581 +0.07(+0.75%)
Feb 05, 2007 9.608 9.608 9.411 9.442 34,491 -0.11(-1.15%)
Feb 02, 2007 9.671 9.678 9.537 9.553 53,969 -0.02(-0.25%)
Feb 01, 2007 9.820 9.820 9.537 9.576 62,757 +0.04(+0.41%)
Jan 31, 2007 9.592 9.600 9.498 9.537 25,122 +0.00(+0.00%)
Jan 30, 2007 9.572 9.710 9.537 9.537 96,415 -0.09(-0.90%)
Jan 29, 2007 9.419 9.828 9.419 9.623 101,778 +0.29(+3.12%)
Jan 26, 2007 9.482 9.482 9.238 9.332 25,192 -0.09(-1.00%)
Jan 25, 2007 9.702 9.702 9.285 9.427 35,407 -0.17(-1.72%)
Jan 24, 2007 9.749 9.749 9.553 9.592 67,298 -0.03(-0.33%)
Jan 23, 2007 9.616 9.655 9.560 9.623 214,919 -0.01(-0.08%)
Jan 22, 2007 9.553 9.741 9.537 9.631 267,514 +0.00(+0.00%)
Jan 19, 2007 9.151 9.726 9.096 9.631 14,167 +0.48(+5.25%)
Jan 18, 2007 9.080 9.513 8.931 9.151 28,745 +0.04(+0.43%)
Jan 17, 2007 9.143 9.191 9.112 9.112 26,658 -0.09(-1.03%)
Jan 16, 2007 9.293 9.490 9.096 9.206 55,330 -0.01(-0.09%)
Jan 12, 2007 9.332 9.348 8.970 9.214 40,752 -0.14(-1.51%)
Jan 11, 2007 9.450 9.474 9.356 9.356 56,807 -0.06(-0.59%)
Jan 10, 2007 9.372 9.537 9.301 9.411 30,250 +0.00(+0.00%)
Jan 09, 2007 9.824 9.824 9.395 9.411 241,935 -0.39(-3.94%)
Jan 08, 2007 10.04 10.12 9.797 9.797 74,642 -0.38(-3.71%)
Jan 05, 2007 10.27 10.27 9.954 10.17 29,370 -0.18(-1.75%)
Jan 04, 2007 10.49 10.49 10.07 10.36 17,643 -0.10(-0.98%)
Jan 03, 2007 10.72 10.77 10.41 10.46 21,837 -0.16(-1.48%)
Dec 29, 2006 10.64 10.72 10.53 10.61 76,756 +0.05(+0.45%)
Dec 28, 2006 10.47 10.60 10.47 10.57 113,626 +0.02(+0.15%)
Dec 27, 2006 10.72 10.78 10.37 10.55 174,212 -0.21(-1.97%)
Dec 26, 2006 10.80 10.80 10.54 10.76 8,832 +0.06(+0.51%)
Dec 22, 2006 10.67 10.73 10.45 10.71 45,316 -0.05(-0.44%)
Dec 21, 2006 10.91 10.94 10.52 10.76 70,631 -0.06(-0.51%)
Dec 20, 2006 11.00 11.00 10.68 10.81 13,351 -0.20(-1.79%)
Dec 19, 2006 10.87 11.01 10.77 11.01 13,494 +0.07(+0.65%)
Dec 18, 2006 10.82 11.11 10.68 10.94 12,373 +0.18(+1.68%)
Dec 15, 2006 11.02 11.05 10.58 10.76 20,228 -0.27(-2.43%)
Dec 14, 2006 11.01 11.21 10.93 11.02 17,640 +0.06(+0.57%)
Dec 13, 2006 10.98 11.00 10.87 10.96 3,442 +0.10(+0.94%)
Dec 12, 2006 10.74 10.89 10.47 10.86 9,769 +0.13(+1.25%)
Dec 11, 2006 10.65 10.72 10.65 10.72 2,414 +0.17(+1.56%)
Dec 08, 2006 10.56 10.63 10.47 10.56 14,545 -0.05(-0.44%)
Dec 07, 2006 10.53 10.74 10.32 10.61 23,955 +0.09(+0.82%)
Dec 06, 2006 10.07 10.95 10.07 10.52 63,367 +0.36(+3.56%)
Dec 05, 2006 9.970 10.28 9.955 10.16 16,705 +0.16(+1.57%)
Dec 04, 2006 9.521 10.18 9.513 10.00 43,441 +0.45(+4.70%)
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.