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

Lincoln Educational (NQ: LINC )

12.81 +0.26 (+2.07%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 9, 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 28, 2013 5.454 5.545 5.316 5.371 146,745 -0.05(-0.85%)
Mar 27, 2013 5.518 5.536 5.371 5.417 71,710 -0.14(-2.48%)
Mar 26, 2013 5.628 5.637 5.490 5.554 24,725 -0.02(-0.33%)
Mar 25, 2013 5.509 5.619 5.463 5.573 43,691 +0.10(+1.84%)
Mar 22, 2013 5.554 5.664 5.362 5.472 46,656 -0.07(-1.32%)
Mar 21, 2013 5.646 5.701 5.481 5.545 82,463 -0.17(-3.04%)
Mar 20, 2013 5.527 5.719 5.449 5.719 40,658 +0.22(+4.00%)
Mar 19, 2013 5.619 5.619 5.408 5.500 31,830 -0.12(-2.12%)
Mar 18, 2013 5.536 5.705 5.234 5.619 63,749 -0.01(-0.16%)
Mar 15, 2013 5.701 5.701 5.435 5.628 174,516 -0.06(-1.13%)
Mar 14, 2013 5.729 5.729 5.582 5.692 52,362 -0.04(-0.64%)
Mar 13, 2013 5.353 5.756 5.151 5.729 97,663 +0.37(+6.84%)
Mar 12, 2013 5.425 5.570 5.308 5.362 103,716 -0.06(-1.17%)
Mar 11, 2013 5.543 5.543 5.354 5.425 118,441 -0.11(-1.96%)
Mar 08, 2013 5.643 5.697 5.426 5.534 117,048 -0.04(-0.65%)
Mar 07, 2013 5.371 5.588 5.154 5.570 175,438 -0.02(-0.32%)
Mar 06, 2013 5.498 5.996 5.498 5.588 104,232 +0.08(+1.48%)
Mar 05, 2013 5.625 5.634 5.462 5.507 127,457 -0.10(-1.78%)
Mar 04, 2013 5.915 5.915 5.398 5.607 144,156 -0.36(-6.07%)
Mar 01, 2013 5.652 6.023 5.579 5.969 172,483 +0.25(+4.44%)
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%)
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.