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

Lincoln Educational (NQ: LINC )

11.06 -0.17 (-1.51%)
Streaming Delayed Price Updated: 2:51 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 (%)
Mar 30, 2007 10.90 11.20 10.90 11.18 30,479 +0.28(+2.60%)
Mar 29, 2007 10.98 10.98 10.76 10.90 58,185 -0.09(-0.79%)
Mar 28, 2007 10.95 11.02 10.91 10.98 22,954 +0.06(+0.50%)
Mar 27, 2007 10.98 10.98 10.78 10.93 29,729 -0.04(-0.36%)
Mar 26, 2007 10.62 10.99 10.62 10.97 14,858 +0.41(+3.87%)
Mar 23, 2007 10.47 10.61 10.47 10.56 21,811 +0.10(+0.98%)
Mar 22, 2007 10.25 10.48 10.22 10.46 34,379 +0.21(+2.07%)
Mar 21, 2007 10.28 10.28 10.22 10.24 19,426 -0.03(-0.31%)
Mar 20, 2007 10.27 10.31 10.23 10.28 10,853 +0.04(+0.38%)
Mar 19, 2007 10.21 10.24 10.13 10.24 36,966 +0.05(+0.46%)
Mar 16, 2007 10.24 10.28 10.13 10.19 61,446 -0.07(-0.69%)
Mar 15, 2007 10.21 10.28 10.21 10.26 22,118 +0.02(+0.23%)
Mar 14, 2007 9.962 10.24 9.962 10.24 41,357 +0.20(+2.04%)
Mar 13, 2007 9.985 10.10 9.946 10.03 56,126 +0.05(+0.47%)
Mar 12, 2007 9.962 10.15 9.836 9.985 30,233 +0.13(+1.28%)
Mar 09, 2007 10.03 10.11 9.836 9.859 62,486 -0.08(-0.79%)
Mar 08, 2007 9.663 10.23 9.663 9.938 107,730 +0.31(+3.27%)
Mar 07, 2007 9.639 9.733 9.435 9.623 305,911 +0.27(+2.86%)
Mar 06, 2007 9.387 9.442 9.269 9.356 37,289 +0.06(+0.59%)
Mar 05, 2007 9.159 9.482 9.073 9.301 306,945 +0.02(+0.17%)
Mar 02, 2007 9.364 9.466 9.285 9.285 66,324 -0.13(-1.34%)
Mar 01, 2007 9.364 9.505 9.309 9.411 34,109 +0.04(+0.42%)
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%)
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.