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 (%)
Dec 31, 2014 2.890 2.800 2.800 2.800 58,900 -0.06(-2.10%)
Dec 30, 2014 2.860 2.880 2.790 2.860 39,142 +0.02(+0.70%)
Dec 29, 2014 2.880 2.900 2.840 2.840 25,132 -0.04(-1.39%)
Dec 26, 2014 2.850 2.930 2.850 2.880 20,396 +0.08(+2.86%)
Dec 24, 2014 2.850 2.800 2.800 2.800 32,100 -0.06(-2.10%)
Dec 23, 2014 2.830 3.000 2.800 2.860 24,656 +0.05(+1.78%)
Dec 22, 2014 2.670 2.920 2.660 2.810 48,066 +0.03(+1.08%)
Dec 19, 2014 2.600 3.170 2.600 2.780 406,627 -0.02(-0.71%)
Dec 18, 2014 2.840 2.860 2.720 2.800 37,138 -0.08(-2.78%)
Dec 17, 2014 2.670 2.900 2.670 2.880 51,998 +0.23(+8.68%)
Dec 16, 2014 2.610 2.710 2.610 2.650 38,319 +0.03(+1.15%)
Dec 15, 2014 2.740 2.900 2.600 2.620 109,367 -0.18(-6.43%)
Dec 12, 2014 2.900 2.940 2.800 2.800 61,683 -0.11(-3.78%)
Dec 11, 2014 2.870 3.010 2.790 2.910 71,203 +0.03(+1.04%)
Dec 10, 2014 3.009 3.118 2.880 2.880 83,564 -0.12(-3.97%)
Dec 09, 2014 2.989 3.029 2.896 2.999 41,764 +0.00(+0.00%)
Dec 08, 2014 2.959 3.019 2.761 2.999 69,945 +0.07(+2.37%)
Dec 05, 2014 2.969 3.069 2.830 2.930 37,640 -0.02(-0.67%)
Dec 04, 2014 2.880 3.098 2.880 2.950 20,608 -0.11(-3.57%)
Dec 03, 2014 3.049 3.108 3.039 3.059 18,937 -0.05(-1.60%)
Dec 02, 2014 3.118 3.128 3.049 3.108 49,227 -0.03(-0.95%)
Dec 01, 2014 3.238 3.267 3.079 3.138 144,852 -0.07(-2.17%)
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%)
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.