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

Lincoln Educational (NQ: LINC )

12.05 -0.09 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2013 5.598 5.761 5.570 5.715 136,941 +0.06(+1.12%)
Feb 27, 2013 5.643 5.715 5.511 5.652 65,427 +0.01(+0.16%)
Feb 26, 2013 5.552 5.706 5.444 5.643 141,488 -0.14(-2.50%)
Feb 22, 2013 5.697 5.824 5.579 5.788 73,040 +0.15(+2.73%)
Feb 21, 2013 5.643 5.706 5.480 5.634 52,573 -0.01(-0.16%)
Feb 20, 2013 5.815 5.824 5.643 5.643 73,757 -0.18(-3.11%)
Feb 19, 2013 5.616 5.824 5.616 5.824 107,226 +0.21(+3.71%)
Feb 15, 2013 5.588 5.616 5.471 5.616 95,703 +0.05(+0.98%)
Feb 14, 2013 5.489 5.588 5.444 5.561 64,118 +0.04(+0.66%)
Feb 13, 2013 5.525 5.588 5.389 5.525 52,427 +0.03(+0.49%)
Feb 12, 2013 5.362 5.507 5.226 5.498 61,051 +0.16(+3.06%)
Feb 11, 2013 5.290 5.335 5.099 5.335 28,218 +0.05(+1.03%)
Feb 08, 2013 5.190 5.308 5.154 5.280 36,499 +0.10(+1.92%)
Feb 07, 2013 5.127 5.276 5.054 5.181 55,182 +0.08(+1.60%)
Feb 06, 2013 5.099 5.145 4.973 5.099 36,086 -0.02(-0.35%)
Feb 04, 2013 5.081 5.199 4.927 5.117 110,476 -0.05(-0.88%)
Feb 01, 2013 5.063 5.199 5.063 5.163 59,579 +0.14(+2.89%)
Jan 31, 2013 4.819 5.027 4.801 5.018 103,152 +0.21(+4.33%)
Jan 30, 2013 4.828 4.918 4.782 4.810 62,430 +0.00(+0.00%)
Jan 29, 2013 4.737 4.837 4.683 4.810 54,237 +0.05(+1.14%)
Jan 28, 2013 4.719 4.814 4.638 4.755 88,469 +0.03(+0.57%)
Jan 25, 2013 4.764 4.858 4.637 4.728 100,481 -0.03(-0.57%)
Jan 24, 2013 4.583 4.864 4.583 4.755 69,759 +0.17(+3.75%)
Jan 23, 2013 4.737 4.751 4.583 4.583 77,386 -0.14(-2.88%)
Jan 22, 2013 4.665 4.755 4.601 4.719 79,650 +0.07(+1.56%)
Jan 18, 2013 4.628 4.718 4.583 4.646 74,145 -0.01(-0.19%)
Jan 17, 2013 4.628 4.692 4.583 4.656 33,179 +0.04(+0.78%)
Jan 16, 2013 4.674 4.746 4.619 4.619 58,800 -0.08(-1.73%)
Jan 15, 2013 4.646 4.737 4.556 4.701 63,433 +0.05(+1.17%)
Jan 14, 2013 4.665 4.773 4.619 4.646 42,751 -0.03(-0.58%)
Jan 11, 2013 4.610 4.773 4.583 4.674 53,368 +0.07(+1.57%)
Jan 10, 2013 4.547 4.619 4.529 4.601 62,340 +0.07(+1.60%)
Jan 09, 2013 4.610 4.665 4.447 4.529 295,807 -0.15(-3.29%)
Jan 08, 2013 4.963 5.036 4.674 4.683 240,209 -0.30(-6.00%)
Jan 07, 2013 5.145 5.226 4.882 4.982 96,676 -0.17(-3.34%)
Jan 04, 2013 5.154 5.226 5.145 5.154 113,011 +0.05(+0.98%)
Jan 03, 2013 5.317 5.402 5.009 5.104 113,460 -0.19(-3.68%)
Jan 02, 2013 5.290 5.398 5.081 5.299 156,487 +0.22(+4.28%)
Dec 31, 2012 5.208 5.299 4.954 5.081 141,487 -0.14(-2.60%)
Dec 28, 2012 5.317 5.407 5.172 5.217 86,531 -0.16(-3.03%)
Dec 27, 2012 5.308 5.407 5.145 5.380 139,179 +0.09(+1.71%)
Dec 26, 2012 5.145 5.335 5.127 5.290 100,188 +0.14(+2.82%)
Dec 24, 2012 5.280 5.280 4.973 5.145 74,370 -0.14(-2.74%)
Dec 21, 2012 4.891 5.398 4.574 5.290 511,640 +0.39(+7.95%)
Dec 20, 2012 4.791 5.018 4.696 4.900 172,733 +0.10(+2.08%)
Dec 19, 2012 4.637 4.855 4.529 4.800 161,561 +0.13(+2.71%)
Dec 18, 2012 4.058 4.764 4.058 4.674 176,991 +0.63(+15.70%)
Dec 17, 2012 3.994 4.085 3.895 4.040 106,416 +0.05(+1.36%)
Dec 14, 2012 4.157 4.200 3.967 3.985 190,322 -0.20(-4.76%)
Dec 13, 2012 4.194 4.194 4.076 4.185 84,984 +0.00(+0.00%)
Dec 12, 2012 4.212 4.293 4.094 4.185 88,185 +0.04(+0.87%)
Dec 11, 2012 3.970 4.193 3.961 4.148 129,428 +0.20(+4.97%)
Dec 10, 2012 3.791 3.970 3.783 3.952 98,983 +0.19(+4.98%)
Dec 07, 2012 3.890 3.916 3.693 3.765 151,273 -0.06(-1.63%)
Dec 06, 2012 3.809 3.907 3.738 3.827 102,799 +0.00(+0.00%)
Dec 05, 2012 3.791 3.970 3.791 3.827 133,493 +0.03(+0.70%)
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.