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 27, 2009 11.12 11.53 11.04 11.28 347,122 -0.02(-0.14%)
Feb 26, 2009 12.06 12.17 11.03 11.30 497,801 -0.64(-5.34%)
Feb 25, 2009 11.80 12.42 11.70 11.94 390,858 +0.06(+0.46%)
Feb 24, 2009 11.43 12.13 11.43 11.88 380,137 +0.35(+3.07%)
Feb 23, 2009 11.35 11.80 11.35 11.53 343,199 +0.05(+0.41%)
Feb 20, 2009 11.26 11.80 11.13 11.48 380,625 +0.06(+0.48%)
Feb 19, 2009 12.59 12.74 11.22 11.43 703,735 -1.10(-8.79%)
Feb 18, 2009 12.67 12.94 12.40 12.53 289,375 +0.11(+0.89%)
Feb 17, 2009 12.77 12.92 12.12 12.42 320,248 -0.21(-1.68%)
Feb 13, 2009 11.80 13.21 11.69 12.63 596,032 +0.79(+6.64%)
Feb 12, 2009 11.34 12.48 10.70 11.84 4,780,526 +0.37(+3.22%)
Feb 11, 2009 12.36 12.42 11.28 11.47 725,252 -0.84(-6.84%)
Feb 10, 2009 12.63 12.72 12.21 12.31 279,701 -0.39(-3.10%)
Feb 09, 2009 12.86 12.87 12.56 12.71 129,726 -0.16(-1.22%)
Feb 06, 2009 12.59 13.06 12.51 12.87 147,412 +0.14(+1.11%)
Feb 05, 2009 12.55 12.98 12.13 12.72 145,648 +0.13(+1.06%)
Feb 04, 2009 12.35 12.79 12.16 12.59 502,636 -0.78(-5.83%)
Feb 03, 2009 13.04 13.61 12.80 13.37 116,550 +0.39(+2.97%)
Feb 02, 2009 11.70 13.19 11.46 12.98 205,500 +1.48(+12.86%)
Jan 30, 2009 11.61 11.61 11.36 11.50 45,064 -0.09(-0.75%)
Jan 29, 2009 11.43 11.96 11.28 11.59 67,372 -0.24(-2.00%)
Jan 28, 2009 11.55 12.12 11.39 11.83 72,136 +0.38(+3.30%)
Jan 27, 2009 11.24 11.49 10.98 11.45 49,267 +0.21(+1.89%)
Jan 26, 2009 11.28 11.49 11.21 11.24 68,293 -0.06(-0.56%)
Jan 23, 2009 11.07 11.37 10.90 11.30 50,937 +0.01(+0.07%)
Jan 22, 2009 11.02 11.58 10.54 11.29 232,615 +0.39(+3.54%)
Jan 21, 2009 10.24 11.09 10.24 10.91 129,157 +0.43(+4.13%)
Jan 20, 2009 10.54 10.63 10.11 10.47 45,374 -0.16(-1.48%)
Jan 16, 2009 10.08 10.65 10.03 10.63 44,466 +0.34(+3.29%)
Jan 15, 2009 9.600 10.29 9.513 10.29 129,536 +0.69(+7.21%)
Jan 14, 2009 9.553 10.01 9.521 9.600 39,306 -0.09(-0.89%)
Jan 13, 2009 9.639 9.828 9.584 9.686 38,421 +0.10(+1.07%)
Jan 12, 2009 9.403 10.15 9.301 9.584 92,339 +0.56(+6.19%)
Jan 09, 2009 8.711 9.379 8.034 9.025 140,131 +0.46(+5.42%)
Jan 08, 2009 9.041 9.120 8.459 8.561 95,134 -0.49(-5.39%)
Jan 07, 2009 10.00 10.11 8.915 9.049 91,683 -1.05(-10.37%)
Jan 06, 2009 10.72 11.02 9.977 10.10 61,195 -0.59(-5.52%)
Jan 05, 2009 10.75 11.02 10.58 10.69 27,958 -0.02(-0.15%)
Jan 02, 2009 10.45 10.98 10.32 10.70 32,753 +0.28(+2.64%)
Dec 31, 2008 10.10 10.57 10.10 10.43 22,931 +0.39(+3.84%)
Dec 30, 2008 10.23 10.36 10.02 10.04 12,003 -0.09(-0.93%)
Dec 29, 2008 10.24 10.54 10.10 10.13 28,487 -0.09(-0.92%)
Dec 26, 2008 10.22 10.28 9.718 10.23 13,621 +0.08(+0.78%)
Dec 24, 2008 10.07 10.23 10.07 10.15 8,438 +0.02(+0.23%)
Dec 23, 2008 10.42 10.42 10.04 10.13 36,900 -0.24(-2.28%)
Dec 22, 2008 10.30 10.68 10.17 10.36 39,250 +0.13(+1.31%)
Dec 19, 2008 10.65 10.84 10.04 10.23 59,593 -0.06(-0.54%)
Dec 18, 2008 10.33 10.37 10.17 10.28 67,241 +0.06(+0.54%)
Dec 17, 2008 10.69 10.71 10.10 10.23 56,904 -0.60(-5.52%)
Dec 16, 2008 10.16 10.86 9.915 10.83 31,890 +0.86(+8.60%)
Dec 15, 2008 11.09 11.09 9.915 9.970 26,226 -0.75(-6.97%)
Dec 12, 2008 10.33 10.99 10.33 10.72 22,701 +0.21(+2.02%)
Dec 11, 2008 10.62 10.77 10.28 10.50 34,225 -0.35(-3.19%)
Dec 10, 2008 10.57 10.91 10.47 10.85 16,892 +0.35(+3.37%)
Dec 09, 2008 10.61 10.82 10.23 10.50 20,244 -0.17(-1.55%)
Dec 08, 2008 10.86 11.02 9.871 10.66 59,295 +0.20(+1.88%)
Dec 05, 2008 10.17 10.54 9.647 10.47 21,476 +0.44(+4.40%)
Dec 04, 2008 10.52 10.82 9.970 10.02 34,367 -0.26(-2.53%)
Dec 03, 2008 10.10 10.46 9.576 10.28 101,019 +0.28(+2.75%)
Dec 02, 2008 9.946 10.23 9.073 10.01 109,701 +0.27(+2.75%)
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.