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

Lincoln Educational (NQ: LINC )

10.11 +0.14 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2014 3.247 3.267 3.138 3.208 28,011 -0.01(-0.31%)
Nov 26, 2014 3.327 3.218 3.218 3.218 85,892 -0.12(-3.57%)
Nov 25, 2014 3.307 3.466 3.039 3.337 73,507 +0.01(+0.30%)
Nov 24, 2014 2.979 3.466 2.979 3.327 110,258 +0.05(+1.52%)
Nov 21, 2014 3.277 3.367 3.247 3.277 20,129 +0.02(+0.61%)
Nov 20, 2014 3.158 3.257 3.158 3.257 36,728 +0.03(+0.92%)
Nov 19, 2014 3.247 3.282 3.208 3.228 58,503 -0.05(-1.51%)
Nov 18, 2014 3.218 3.466 3.218 3.277 21,335 +0.04(+1.23%)
Nov 17, 2014 3.377 3.396 3.218 3.238 30,709 -0.17(-4.96%)
Nov 14, 2014 3.456 3.456 3.337 3.406 25,824 -0.08(-2.28%)
Nov 13, 2014 3.605 3.605 3.466 3.486 50,258 -0.15(-4.10%)
Nov 12, 2014 3.640 3.655 3.575 3.635 18,863 +0.00(+0.00%)
Nov 11, 2014 3.526 3.655 3.506 3.635 37,145 +0.08(+2.23%)
Nov 10, 2014 3.565 3.575 3.347 3.555 49,772 -0.04(-1.10%)
Nov 07, 2014 3.506 3.595 3.476 3.595 24,498 +0.07(+1.97%)
Nov 06, 2014 3.327 3.804 3.327 3.526 128,754 +0.20(+5.97%)
Nov 05, 2014 3.029 3.446 3.029 3.327 66,796 +0.32(+10.56%)
Nov 04, 2014 2.930 3.019 2.761 3.009 69,507 +0.09(+3.06%)
Nov 03, 2014 2.652 2.999 2.602 2.920 37,871 +0.29(+10.94%)
Oct 31, 2014 2.413 2.642 2.374 2.632 70,743 +0.23(+9.50%)
Oct 30, 2014 2.463 2.483 2.359 2.403 80,555 -0.07(-2.81%)
Oct 29, 2014 2.483 2.572 2.453 2.473 78,015 -0.02(-0.80%)
Oct 28, 2014 2.612 2.691 2.095 2.493 114,351 -0.11(-4.20%)
Oct 27, 2014 2.681 2.691 2.691 2.602 22,634 -0.09(-3.32%)
Oct 24, 2014 2.721 2.810 2.642 2.691 16,212 -0.03(-1.09%)
Oct 23, 2014 2.830 2.830 2.662 2.721 50,937 -0.11(-3.86%)
Oct 22, 2014 3.128 3.128 2.810 2.830 32,402 -0.33(-10.38%)
Oct 21, 2014 3.128 3.158 3.009 3.158 14,467 +0.08(+2.58%)
Oct 20, 2014 3.059 3.128 3.009 3.079 48,320 -0.03(-0.96%)
Oct 17, 2014 2.959 3.109 2.959 3.108 82,774 +0.17(+5.74%)
Oct 16, 2014 2.751 2.969 2.631 2.940 5,281 +0.16(+5.71%)
Oct 15, 2014 2.701 2.801 2.701 2.781 8,080 +0.03(+1.08%)
Oct 14, 2014 2.711 2.781 2.711 2.751 15,221 +0.04(+1.47%)
Oct 13, 2014 2.711 2.751 2.711 2.711 18,133 -0.01(-0.36%)
Oct 10, 2014 2.721 2.741 2.652 2.721 10,545 +0.00(+0.00%)
Oct 09, 2014 2.463 2.751 2.354 2.721 55,722 +0.24(+9.60%)
Oct 08, 2014 2.483 2.493 2.413 2.483 18,609 +0.00(+0.00%)
Oct 07, 2014 2.493 2.532 2.483 2.483 19,144 -0.05(-1.96%)
Oct 06, 2014 2.734 2.767 2.522 2.532 19,043 -0.19(-6.93%)
Oct 03, 2014 2.691 2.741 2.691 2.721 5,526 +0.03(+1.11%)
Oct 02, 2014 2.711 2.731 2.671 2.691 42,432 -0.04(-1.45%)
Oct 01, 2014 2.785 2.785 2.701 2.731 19,411 -0.06(-2.14%)
Sep 30, 2014 2.820 2.820 2.721 2.791 19,488 +0.00(+0.00%)
Sep 29, 2014 2.612 2.801 2.567 2.791 28,093 +0.18(+6.84%)
Sep 26, 2014 2.652 2.662 2.582 2.612 25,685 -0.05(-1.87%)
Sep 25, 2014 2.627 2.671 2.622 2.662 9,157 -0.02(-0.74%)
Sep 24, 2014 2.721 2.759 2.651 2.681 37,106 -0.05(-1.82%)
Sep 23, 2014 2.900 2.900 2.691 2.731 27,179 -0.15(-5.17%)
Sep 22, 2014 3.029 3.029 2.850 2.880 34,720 -0.15(-4.92%)
Sep 19, 2014 2.870 3.079 2.830 3.029 114,049 +0.14(+4.81%)
Sep 18, 2014 2.950 2.950 2.850 2.890 22,357 -0.07(-2.35%)
Sep 17, 2014 2.950 2.979 2.940 2.959 10,523 -0.02(-0.67%)
Sep 16, 2014 3.059 3.059 2.940 2.979 23,700 -0.07(-2.28%)
Sep 15, 2014 3.148 3.148 2.999 3.049 25,739 -0.11(-3.46%)
Sep 12, 2014 3.103 3.168 3.089 3.158 79,039 +0.05(+1.60%)
Sep 11, 2014 2.900 3.108 2.890 3.108 97,125 +0.21(+7.19%)
Sep 10, 2014 2.880 2.910 2.840 2.900 36,272 +0.00(+0.00%)
Sep 09, 2014 2.920 2.920 2.860 2.900 53,627 -0.02(-0.68%)
Sep 08, 2014 2.949 2.949 2.870 2.920 60,170 -0.03(-1.00%)
Sep 05, 2014 2.811 2.949 2.791 2.949 79,283 +0.15(+5.28%)
Sep 04, 2014 2.663 2.801 2.663 2.801 95,029 +0.16(+5.97%)
Sep 03, 2014 2.791 2.791 2.505 2.643 115,782 -0.15(-5.30%)
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.