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

Lincoln Educational (NQ: LINC )

9.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2008 9.395 9.773 8.923 9.151 23,282 -0.46(-4.75%)
Jun 27, 2008 9.466 9.773 9.348 9.608 95,961 +0.17(+1.75%)
Jun 26, 2008 9.442 9.678 9.442 9.442 11,047 -0.14(-1.48%)
Jun 25, 2008 9.498 9.584 9.442 9.584 10,069 +0.13(+1.33%)
Jun 24, 2008 9.498 9.592 9.442 9.458 15,442 +0.00(+0.00%)
Jun 23, 2008 9.442 9.623 9.442 9.458 40,279 -0.01(-0.08%)
Jun 20, 2008 9.616 9.820 9.442 9.466 45,782 -0.28(-2.91%)
Jun 19, 2008 9.458 9.789 9.458 9.749 16,033 +0.28(+2.99%)
Jun 18, 2008 9.521 9.678 9.442 9.466 29,614 -0.04(-0.41%)
Jun 17, 2008 9.521 9.592 9.442 9.505 14,782 -0.02(-0.17%)
Jun 16, 2008 9.718 9.718 9.521 9.521 18,592 -0.17(-1.79%)
Jun 13, 2008 9.568 9.836 9.450 9.694 46,349 +0.25(+2.67%)
Jun 12, 2008 9.568 9.592 9.442 9.442 13,435 +0.00(+0.00%)
Jun 11, 2008 9.450 9.836 9.442 9.442 21,279 -0.01(-0.08%)
Jun 10, 2008 9.482 9.710 9.364 9.450 29,340 +0.01(+0.08%)
Jun 09, 2008 9.324 9.568 9.156 9.442 54,898 +0.11(+1.18%)
Jun 06, 2008 9.442 9.537 9.324 9.332 66,988 -0.15(-1.58%)
Jun 05, 2008 9.301 9.616 9.285 9.482 56,395 +0.08(+0.84%)
Jun 04, 2008 9.387 9.553 9.143 9.403 37,499 +0.22(+2.40%)
Jun 03, 2008 9.419 9.442 9.128 9.183 31,207 -0.20(-2.18%)
Jun 02, 2008 9.710 9.836 9.261 9.387 19,719 -0.39(-3.95%)
May 30, 2008 9.836 9.836 9.576 9.773 13,561 -0.10(-1.04%)
May 29, 2008 9.671 9.875 9.560 9.875 6,081 +0.16(+1.62%)
May 28, 2008 9.836 9.836 9.490 9.718 5,769 -0.14(-1.44%)
May 27, 2008 9.584 9.859 8.719 9.859 14,802 +0.28(+2.96%)
May 26, 2008 9.757 9.757 9.442 9.576 11,792 +0.00(+0.00%)
May 23, 2008 9.757 9.757 9.442 9.576 11,792 -0.28(-2.80%)
May 22, 2008 9.828 9.852 9.568 9.852 29,750 +0.24(+2.45%)
May 21, 2008 9.317 9.820 9.317 9.616 51,860 +0.38(+4.09%)
May 20, 2008 9.364 9.403 9.128 9.238 11,686 -0.13(-1.34%)
May 19, 2008 9.104 9.678 9.065 9.364 28,328 -0.06(-0.67%)
May 16, 2008 9.450 9.710 9.285 9.427 30,114 +0.09(+0.93%)
May 15, 2008 9.057 9.521 9.057 9.340 23,959 +0.00(+0.00%)
May 14, 2008 9.269 9.521 9.246 9.340 32,433 +0.05(+0.51%)
May 13, 2008 9.261 9.379 9.049 9.293 25,315 +0.06(+0.60%)
May 12, 2008 9.175 9.254 9.049 9.238 23,333 +0.16(+1.73%)
May 09, 2008 8.656 9.285 8.593 9.080 126,861 +0.59(+6.95%)
May 08, 2008 8.868 9.442 7.751 8.490 90,079 -0.04(-0.46%)
May 07, 2008 8.837 9.096 8.490 8.530 19,432 -0.59(-6.47%)
May 06, 2008 8.994 9.175 8.994 9.120 11,103 +0.06(+0.70%)
May 05, 2008 9.269 9.820 9.049 9.057 10,296 -0.32(-3.44%)
May 02, 2008 9.537 9.804 9.269 9.379 19,178 +0.02(+0.17%)
May 01, 2008 9.285 9.580 9.175 9.364 8,055 +0.17(+1.88%)
Apr 30, 2008 9.246 9.435 9.175 9.191 13,111 -0.04(-0.43%)
Apr 29, 2008 9.293 9.309 9.057 9.230 12,638 -0.03(-0.34%)
Apr 28, 2008 9.309 9.324 9.206 9.261 17,403 -0.02(-0.17%)
Apr 25, 2008 9.191 9.466 9.057 9.277 12,409 -0.02(-0.25%)
Apr 24, 2008 8.892 9.435 8.758 9.301 10,349 +0.24(+2.65%)
Apr 23, 2008 9.238 9.285 8.844 9.061 126,908 -0.18(-1.92%)
Apr 22, 2008 9.198 9.301 9.167 9.238 15,115 -0.02(-0.17%)
Apr 21, 2008 9.411 9.466 9.214 9.254 13,210 -0.28(-2.97%)
Apr 18, 2008 9.403 9.804 8.679 9.537 16,910 +0.18(+1.93%)
Apr 17, 2008 9.293 9.356 9.049 9.356 16,925 +0.03(+0.34%)
Apr 16, 2008 9.198 9.403 9.088 9.324 43,050 +0.25(+2.78%)
Apr 15, 2008 9.065 9.143 8.813 9.073 18,915 -0.01(-0.09%)
Apr 14, 2008 8.656 9.120 8.640 9.080 16,326 +0.24(+2.76%)
Apr 11, 2008 8.852 9.143 8.703 8.837 37,776 -0.34(-3.69%)
Apr 10, 2008 9.096 9.419 8.852 9.175 61,390 +0.11(+1.22%)
Apr 09, 2008 9.136 9.206 9.065 9.065 6,181 -0.08(-0.86%)
Apr 08, 2008 9.356 9.442 9.057 9.143 25,992 -0.34(-3.57%)
Apr 07, 2008 9.639 9.694 9.450 9.482 8,430 -0.15(-1.55%)
Apr 04, 2008 9.631 9.773 9.608 9.631 76,067 +0.00(+0.00%)
Apr 03, 2008 9.639 9.718 9.560 9.631 32,872 -0.13(-1.29%)
Apr 02, 2008 9.797 9.993 9.568 9.757 24,638 +0.03(+0.32%)
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.