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 (%)
Jul 31, 2014 3.659 3.699 3.620 3.640 84,194 -0.04(-1.07%)
Jul 30, 2014 3.807 3.822 3.659 3.679 57,243 -0.08(-2.10%)
Jul 29, 2014 3.738 3.817 3.699 3.758 38,043 +0.03(+0.79%)
Jul 28, 2014 3.926 3.926 3.669 3.728 60,267 -0.22(-5.50%)
Jul 25, 2014 3.699 3.985 3.679 3.945 74,942 +0.20(+5.26%)
Jul 24, 2014 3.738 3.778 3.699 3.748 75,597 -0.01(-0.26%)
Jul 23, 2014 3.758 3.827 3.748 3.758 48,828 -0.01(-0.26%)
Jul 22, 2014 3.709 3.822 3.699 3.768 78,440 +0.10(+2.69%)
Jul 21, 2014 3.561 3.728 3.502 3.669 224,402 +0.09(+2.48%)
Jul 18, 2014 3.551 3.756 3.511 3.580 174,792 +0.06(+1.68%)
Jul 17, 2014 3.541 3.561 3.502 3.521 54,512 -0.05(-1.38%)
Jul 16, 2014 3.709 3.709 3.506 3.571 191,628 -0.13(-3.47%)
Jul 15, 2014 3.797 3.807 3.699 3.699 76,363 -0.13(-3.35%)
Jul 14, 2014 3.945 3.945 3.788 3.827 119,915 -0.07(-1.77%)
Jul 11, 2014 3.936 3.975 3.876 3.896 47,206 -0.04(-1.00%)
Jul 10, 2014 3.847 3.985 3.847 3.936 59,892 +0.03(+0.76%)
Jul 09, 2014 3.916 3.965 3.847 3.906 99,489 +0.00(+0.00%)
Jul 08, 2014 3.955 3.985 3.896 3.906 145,398 -0.09(-2.22%)
Jul 07, 2014 4.103 4.103 3.945 3.995 100,097 -0.16(-3.80%)
Jul 03, 2014 4.162 4.153 4.153 4.153 50,489 -0.04(-0.94%)
Jul 02, 2014 4.488 4.488 4.172 4.192 163,544 -0.32(-7.00%)
Jul 01, 2014 4.478 4.517 4.340 4.508 175,808 +0.08(+1.78%)
Jun 30, 2014 4.143 4.537 4.103 4.429 378,999 +0.31(+7.42%)
Jun 27, 2014 3.738 4.182 3.738 4.123 3,325,374 +0.35(+9.14%)
Jun 26, 2014 3.778 3.965 3.738 3.778 199,511 +0.02(+0.53%)
Jun 25, 2014 3.827 3.896 3.723 3.758 207,832 -0.07(-1.80%)
Jun 24, 2014 3.886 4.034 3.817 3.827 239,418 -0.09(-2.27%)
Jun 23, 2014 3.945 3.975 3.847 3.916 178,171 -0.05(-1.24%)
Jun 20, 2014 4.093 4.093 3.945 3.965 241,004 -0.10(-2.43%)
Jun 19, 2014 4.083 4.093 3.945 4.064 143,149 +0.01(+0.24%)
Jun 18, 2014 4.034 4.093 4.010 4.054 108,076 +0.04(+0.98%)
Jun 17, 2014 3.945 4.064 3.866 4.014 133,900 +0.07(+1.75%)
Jun 16, 2014 3.837 3.955 3.827 3.945 127,050 +0.11(+2.83%)
Jun 13, 2014 3.886 3.906 3.827 3.837 106,685 -0.02(-0.51%)
Jun 12, 2014 3.866 3.886 3.827 3.857 100,872 +0.00(+0.00%)
Jun 11, 2014 3.817 3.945 3.766 3.857 140,943 +0.04(+1.03%)
Jun 10, 2014 3.827 3.846 3.707 3.817 146,093 +0.21(+5.91%)
Jun 06, 2014 3.585 3.633 3.488 3.604 104,214 +0.05(+1.36%)
Jun 05, 2014 3.488 3.565 3.410 3.556 107,498 +0.06(+1.66%)
Jun 04, 2014 3.468 3.517 3.439 3.497 124,733 +0.05(+1.40%)
Jun 03, 2014 3.565 3.565 3.391 3.449 196,230 -0.15(-4.04%)
Jun 02, 2014 3.701 3.701 3.536 3.594 221,224 -0.12(-3.13%)
May 30, 2014 3.778 3.778 3.633 3.711 94,885 -0.04(-1.03%)
May 29, 2014 3.914 4.011 3.720 3.749 95,652 -0.17(-4.44%)
May 28, 2014 4.011 4.011 3.846 3.924 111,863 -0.08(-1.94%)
May 27, 2014 4.069 4.127 3.962 4.001 81,821 -0.01(-0.24%)
May 23, 2014 4.040 4.011 4.011 4.011 74,213 -0.03(-0.72%)
May 22, 2014 4.185 4.263 4.040 4.040 71,966 -0.16(-3.70%)
May 21, 2014 4.311 4.311 4.098 4.195 79,847 -0.03(-0.69%)
May 20, 2014 4.292 4.292 4.098 4.224 143,755 -0.09(-2.13%)
May 19, 2014 4.340 4.428 4.253 4.316 120,371 -0.01(-0.34%)
May 16, 2014 4.311 4.376 4.117 4.331 136,058 +0.00(+0.00%)
May 15, 2014 4.088 4.384 3.972 4.331 166,128 +0.21(+5.18%)
May 14, 2014 4.108 4.195 4.030 4.117 158,317 -0.01(-0.23%)
May 13, 2014 4.108 4.214 4.011 4.127 128,118 +0.04(+0.95%)
May 12, 2014 4.069 4.176 3.949 4.088 209,016 +0.02(+0.48%)
May 09, 2014 3.875 4.069 3.837 4.069 159,143 +0.16(+4.22%)
May 08, 2014 3.914 3.923 3.749 3.904 142,260 -0.04(-0.98%)
May 07, 2014 3.904 4.021 3.778 3.943 194,239 +0.16(+4.36%)
May 06, 2014 3.807 3.856 3.730 3.778 198,681 -0.02(-0.51%)
May 05, 2014 3.788 3.866 3.720 3.798 86,067 -0.01(-0.25%)
May 02, 2014 3.875 3.895 3.759 3.807 124,904 -0.04(-1.01%)
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.