Skip to main content

Lincoln Educational (NQ: LINC )

12.14 -0.50 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.915 9.915 9.183 9.277 616,499 -0.70(-7.02%)
Sep 29, 2005 9.938 10.16 9.828 9.977 9,273 +0.04(+0.40%)
Sep 28, 2005 10.03 10.15 9.915 9.938 6,806 -0.08(-0.79%)
Sep 27, 2005 10.15 10.19 9.930 10.02 46,927 -0.13(-1.32%)
Sep 26, 2005 10.70 10.70 9.915 10.15 43,694 -0.57(-5.36%)
Sep 23, 2005 10.72 10.82 9.954 10.72 17,260 +0.50(+4.85%)
Sep 22, 2005 10.25 10.26 9.757 10.23 13,042 -0.12(-1.14%)
Sep 21, 2005 10.48 10.51 9.852 10.35 41,780 -0.40(-3.73%)
Sep 20, 2005 10.59 10.76 10.39 10.75 92,503 -0.07(-0.65%)
Sep 19, 2005 11.09 11.40 10.31 10.82 118,384 -0.36(-3.24%)
Sep 16, 2005 11.37 11.45 10.83 11.18 48,074 -0.31(-2.67%)
Sep 15, 2005 11.54 11.65 11.28 11.49 266,556 -0.17(-1.42%)
Sep 14, 2005 11.80 11.86 11.55 11.65 13,216 -0.18(-1.53%)
Sep 13, 2005 11.67 11.96 11.67 11.83 9,348 +0.02(+0.13%)
Sep 12, 2005 11.80 12.09 11.77 11.82 50,049 +0.05(+0.40%)
Sep 09, 2005 11.80 11.96 11.73 11.77 70,344 +0.00(+0.00%)
Sep 08, 2005 11.61 11.89 11.61 11.77 21,590 +0.11(+0.94%)
Sep 07, 2005 11.66 11.77 11.65 11.66 7,002 -0.14(-1.20%)
Sep 06, 2005 11.69 11.85 11.65 11.80 4,484 +0.02(+0.20%)
Sep 02, 2005 11.88 11.96 11.77 11.78 11,525 +0.06(+0.47%)
Sep 01, 2005 11.57 11.72 11.57 11.72 2,065 +0.22(+1.91%)
Aug 31, 2005 11.61 11.72 11.50 11.50 14,447 -0.10(-0.88%)
Aug 30, 2005 11.61 11.80 11.61 11.61 7,589 -0.01(-0.07%)
Aug 29, 2005 11.91 11.91 11.41 11.61 8,908 +0.05(+0.41%)
Aug 26, 2005 11.94 11.94 11.57 11.57 36,605 -0.38(-3.16%)
Aug 25, 2005 11.65 12.12 11.65 11.94 22,424 +0.20(+1.74%)
Aug 24, 2005 11.72 11.74 11.45 11.74 12,054 -0.06(-0.53%)
Aug 23, 2005 11.45 11.94 11.33 11.80 118,144 +0.31(+2.74%)
Aug 22, 2005 11.50 11.61 11.49 11.49 2,879 -0.12(-1.02%)
Aug 19, 2005 11.57 11.76 11.57 11.61 6,608 -0.02(-0.20%)
Aug 18, 2005 11.53 11.63 11.53 11.63 23,527 +0.01(+0.07%)
Aug 17, 2005 11.67 11.95 11.58 11.62 11,329 -0.09(-0.74%)
Aug 16, 2005 11.75 12.17 11.44 11.71 91,976 +0.03(+0.27%)
Aug 15, 2005 11.57 11.70 11.50 11.68 25,583 +0.23(+1.99%)
Aug 12, 2005 11.54 11.59 11.28 11.45 20,689 +0.04(+0.34%)
Aug 11, 2005 11.42 11.53 11.21 11.41 70,981 -0.03(-0.28%)
Aug 10, 2005 11.65 11.69 11.27 11.44 119,202 -0.21(-1.82%)
Aug 09, 2005 12.20 12.24 11.61 11.65 80,847 -0.39(-3.20%)
Aug 08, 2005 11.67 12.18 11.65 12.04 125,845 +0.41(+3.52%)
Aug 05, 2005 11.21 11.64 11.21 11.63 136,726 +0.42(+3.72%)
Aug 04, 2005 11.31 11.53 11.06 11.21 89,746 +0.05(+0.42%)
Aug 03, 2005 11.13 12.07 11.10 11.17 295,304 -0.12(-1.05%)
Aug 02, 2005 12.40 12.40 10.91 11.28 756,131 -0.54(-4.53%)
Aug 01, 2005 15.63 15.63 11.80 11.82 1,374,704 -3.80(-24.33%)
Jul 29, 2005 15.57 16.09 14.80 15.62 59,476 +0.24(+1.53%)
Jul 28, 2005 15.34 15.38 15.19 15.38 8,883 +0.19(+1.24%)
Jul 27, 2005 15.29 15.35 14.99 15.19 9,652 -0.21(-1.38%)
Jul 26, 2005 15.67 15.70 15.16 15.41 4,022 -0.20(-1.31%)
Jul 25, 2005 16.07 16.07 14.55 15.61 117,201 -0.14(-0.90%)
Jul 22, 2005 15.74 16.52 15.74 15.75 8,751 -0.09(-0.60%)
Jul 21, 2005 15.75 16.04 15.74 15.85 36,384 -0.09(-0.54%)
Jul 20, 2005 16.08 16.08 15.78 15.93 10,039 -0.16(-0.98%)
Jul 19, 2005 16.02 16.15 16.00 16.09 9,663 +0.27(+1.69%)
Jul 18, 2005 16.25 16.26 15.74 15.82 226,257 -0.40(-2.47%)
Jul 15, 2005 16.09 16.44 15.84 16.23 36,825 -0.03(-0.18%)
Jul 14, 2005 15.89 16.33 15.74 16.26 60,823 +0.49(+3.08%)
Jul 13, 2005 15.74 15.82 15.74 15.77 31,443 -0.01(-0.05%)
Jul 12, 2005 15.74 15.83 15.74 15.78 15,222 +0.00(+0.00%)
Jul 11, 2005 15.74 15.87 15.74 15.78 15,307 -0.01(-0.05%)
Jul 08, 2005 15.74 15.84 15.54 15.78 230,154 +0.05(+0.30%)
Jul 07, 2005 15.63 15.82 15.63 15.74 103,343 -0.04(-0.25%)
Jul 06, 2005 15.80 15.82 15.54 15.78 105,419 -0.02(-0.15%)
Jul 05, 2005 15.83 15.93 15.74 15.80 63,161 -0.06(-0.35%)
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.