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

Lincoln Educational (NQ: LINC )

12.47 -0.11 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2012 3.828 3.828 3.730 3.748 86,763 -0.08(-2.10%)
Sep 27, 2012 3.793 3.882 3.730 3.828 89,727 +0.04(+0.94%)
Sep 26, 2012 3.757 3.820 3.730 3.793 62,648 +0.05(+1.43%)
Sep 25, 2012 3.918 3.918 3.739 3.739 151,602 -0.14(-3.68%)
Sep 24, 2012 3.953 4.016 3.864 3.882 135,467 -0.11(-2.68%)
Sep 21, 2012 4.114 4.114 3.953 3.989 380,877 -0.04(-1.11%)
Sep 20, 2012 4.212 4.212 4.034 4.034 83,798 -0.20(-4.64%)
Sep 19, 2012 4.132 4.248 4.078 4.230 93,854 +0.10(+2.38%)
Sep 18, 2012 4.034 4.168 4.007 4.132 153,549 +0.08(+1.98%)
Sep 17, 2012 3.989 4.105 3.971 4.052 118,670 +0.08(+2.02%)
Sep 14, 2012 3.971 4.141 3.971 3.971 179,796 -0.01(-0.22%)
Sep 13, 2012 4.043 4.087 3.909 3.980 181,692 -0.07(-1.76%)
Sep 12, 2012 4.159 4.159 3.989 4.052 130,737 -0.11(-2.58%)
Sep 11, 2012 4.150 4.225 4.080 4.159 78,693 +0.04(+0.85%)
Sep 10, 2012 4.255 4.304 4.123 4.123 131,742 -0.15(-3.50%)
Sep 07, 2012 4.000 4.326 3.965 4.273 192,318 +0.27(+6.81%)
Sep 06, 2012 3.745 4.018 3.737 4.000 95,102 +0.27(+7.31%)
Sep 05, 2012 3.693 3.754 3.605 3.728 99,981 +0.08(+2.17%)
Sep 04, 2012 3.745 3.772 3.561 3.649 89,458 -0.09(-2.35%)
Aug 31, 2012 3.772 3.789 3.675 3.737 57,433 +0.01(+0.24%)
Aug 30, 2012 3.737 3.772 3.640 3.728 38,098 -0.03(-0.70%)
Aug 29, 2012 3.464 3.754 3.464 3.754 335,945 +0.04(+0.95%)
Aug 27, 2012 3.781 3.789 3.649 3.719 114,603 -0.04(-1.17%)
Aug 24, 2012 3.719 3.772 3.640 3.763 99,030 +0.03(+0.71%)
Aug 23, 2012 3.763 3.789 3.684 3.737 85,247 -0.02(-0.47%)
Aug 22, 2012 3.710 3.798 3.702 3.754 130,362 +0.04(+1.18%)
Aug 21, 2012 3.728 3.816 3.684 3.710 73,798 +0.02(+0.48%)
Aug 20, 2012 3.605 3.816 3.605 3.693 87,786 +0.10(+2.69%)
Aug 17, 2012 3.534 3.605 3.508 3.596 108,045 +0.07(+2.00%)
Aug 16, 2012 3.517 3.596 3.499 3.526 105,576 +0.02(+0.50%)
Aug 15, 2012 3.508 3.570 3.455 3.508 198,552 +0.02(+0.50%)
Aug 14, 2012 3.517 3.543 3.446 3.490 159,819 +0.01(+0.25%)
Aug 13, 2012 3.543 3.605 3.425 3.482 118,883 -0.05(-1.49%)
Aug 10, 2012 3.446 3.561 3.420 3.534 82,343 +0.09(+2.55%)
Aug 09, 2012 3.359 3.482 3.359 3.446 87,686 +0.07(+2.08%)
Aug 08, 2012 3.367 3.403 3.244 3.376 115,644 +0.00(+0.00%)
Aug 07, 2012 3.068 3.429 3.068 3.376 269,491 +0.32(+10.35%)
Aug 06, 2012 3.051 3.130 3.007 3.060 326,871 +0.04(+1.16%)
Aug 03, 2012 3.095 3.403 3.007 3.024 308,358 -0.10(-3.10%)
Aug 02, 2012 3.684 3.728 3.112 3.121 467,930 -0.56(-15.27%)
Aug 01, 2012 3.869 3.956 3.684 3.684 152,797 -0.15(-3.90%)
Jul 31, 2012 3.886 3.930 3.807 3.833 268,192 -0.06(-1.58%)
Jul 30, 2012 4.027 4.044 3.886 3.895 216,226 -0.12(-3.06%)
Jul 27, 2012 3.956 4.176 3.934 4.018 172,990 +0.07(+1.78%)
Jul 26, 2012 4.352 4.387 3.772 3.948 284,971 -0.40(-9.29%)
Jul 25, 2012 4.625 4.669 4.343 4.352 97,411 -0.04(-1.00%)
Jul 24, 2012 4.906 4.924 4.396 4.396 165,293 -0.58(-11.66%)
Jul 23, 2012 5.275 5.275 4.968 4.976 86,376 -0.36(-6.75%)
Jul 20, 2012 5.266 5.372 5.222 5.337 130,572 +0.03(+0.50%)
Jul 19, 2012 5.249 5.328 5.161 5.310 62,415 +0.07(+1.34%)
Jul 18, 2012 5.047 5.240 5.003 5.240 102,031 +0.20(+4.01%)
Jul 17, 2012 5.055 5.135 4.906 5.038 74,474 -0.01(-0.17%)
Jul 16, 2012 5.108 5.196 5.020 5.047 57,546 -0.10(-1.88%)
Jul 13, 2012 5.135 5.196 5.082 5.143 96,501 +0.02(+0.34%)
Jul 12, 2012 5.381 5.433 5.117 5.126 72,684 -0.31(-5.66%)
Jul 11, 2012 5.539 5.565 5.398 5.433 59,084 -0.11(-1.90%)
Jul 10, 2012 5.557 5.592 5.495 5.539 104,195 +0.03(+0.48%)
Jul 09, 2012 5.504 5.583 5.460 5.513 146,717 -0.03(-0.48%)
Jul 06, 2012 5.460 5.671 5.451 5.539 144,265 +0.00(+0.00%)
Jul 05, 2012 5.574 5.644 5.477 5.539 94,558 -0.07(-1.25%)
Jul 03, 2012 5.609 5.627 5.566 5.609 40,160 +0.01(+0.16%)
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.