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

Lincoln Educational (NQ: LINC )

12.47 -0.11 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2010 9.839 9.918 9.753 9.808 314,328 -0.09(-0.88%)
Oct 28, 2010 10.04 10.19 9.879 9.894 143,851 -0.06(-0.55%)
Oct 27, 2010 9.997 9.997 9.831 9.949 129,217 -0.15(-1.48%)
Oct 25, 2010 9.926 10.26 9.902 10.10 185,427 +0.18(+1.83%)
Oct 22, 2010 9.682 9.934 9.658 9.918 160,698 +0.28(+2.86%)
Oct 21, 2010 9.642 9.721 9.461 9.642 234,128 +0.02(+0.16%)
Oct 20, 2010 9.516 9.729 9.446 9.627 247,911 +0.13(+1.33%)
Oct 19, 2010 9.847 9.886 9.446 9.501 171,376 -0.50(-4.96%)
Oct 18, 2010 9.509 10.03 9.509 9.997 193,824 +0.50(+5.22%)
Oct 15, 2010 9.784 9.784 9.446 9.501 423,800 -0.17(-1.71%)
Oct 14, 2010 10.07 10.19 9.304 9.666 768,345 -1.19(-10.95%)
Oct 13, 2010 10.78 10.99 10.74 10.85 189,649 +0.11(+1.03%)
Oct 12, 2010 11.18 11.21 10.67 10.74 148,340 -0.49(-4.34%)
Oct 11, 2010 10.78 11.29 10.67 11.23 245,227 +0.49(+4.54%)
Oct 08, 2010 10.71 10.83 10.55 10.74 119,282 +0.01(+0.07%)
Oct 07, 2010 11.15 11.17 10.74 10.74 142,039 -0.38(-3.40%)
Oct 06, 2010 11.04 11.34 10.92 11.11 279,516 +0.03(+0.28%)
Oct 05, 2010 10.59 11.22 10.46 11.08 339,832 +0.61(+5.79%)
Oct 04, 2010 11.16 11.28 10.43 10.48 265,007 -0.75(-6.66%)
Oct 01, 2010 11.40 11.61 11.19 11.22 265,232 -0.12(-1.04%)
Sep 30, 2010 10.96 11.37 10.75 11.34 324,707 +0.43(+3.97%)
Sep 29, 2010 10.86 11.09 10.79 10.91 234,173 -0.04(-0.36%)
Sep 28, 2010 10.79 10.96 10.52 10.95 206,840 +0.25(+2.35%)
Sep 27, 2010 10.96 11.10 10.67 10.70 234,208 -0.32(-2.93%)
Sep 24, 2010 10.85 11.41 10.81 11.02 655,548 +0.28(+2.56%)
Sep 23, 2010 10.03 10.99 9.879 10.74 808,897 +0.66(+6.56%)
Sep 22, 2010 10.13 10.17 9.894 10.08 297,400 -0.05(-0.47%)
Sep 21, 2010 10.58 10.63 10.04 10.13 361,823 -0.45(-4.24%)
Sep 20, 2010 10.24 10.71 10.14 10.58 666,719 +0.46(+4.59%)
Sep 17, 2010 9.863 10.19 9.831 10.11 490,364 +0.44(+4.56%)
Sep 15, 2010 9.532 9.768 9.328 9.674 696,961 +0.13(+1.32%)
Sep 14, 2010 9.989 9.989 9.540 9.548 793,423 -0.45(-4.49%)
Sep 13, 2010 10.00 10.17 9.784 9.997 704,465 +0.09(+0.87%)
Sep 10, 2010 9.524 10.05 9.383 9.910 500,418 +0.44(+4.65%)
Sep 09, 2010 9.209 9.516 9.107 9.469 684,052 +0.50(+5.53%)
Sep 08, 2010 9.162 9.390 8.895 8.973 621,196 -0.13(-1.38%)
Sep 07, 2010 9.642 9.705 9.044 9.099 592,744 -0.66(-6.77%)
Sep 03, 2010 9.406 9.807 9.225 9.760 518,856 +0.46(+4.91%)
Sep 02, 2010 8.863 9.335 8.824 9.304 613,200 +0.43(+4.88%)
Sep 01, 2010 8.721 9.139 8.721 8.871 693,440 +0.28(+3.21%)
Aug 31, 2010 8.658 8.784 8.383 8.595 661,236 -0.04(-0.46%)
Aug 30, 2010 8.808 9.186 8.635 8.635 602,271 -0.27(-3.01%)
Aug 27, 2010 8.706 8.973 8.422 8.902 535,805 +0.25(+2.91%)
Aug 26, 2010 8.202 8.729 8.202 8.651 644,160 +0.44(+5.37%)
Aug 25, 2010 7.982 8.265 7.659 8.210 1,129,645 +0.09(+1.16%)
Aug 24, 2010 8.501 8.619 7.989 8.115 1,192,717 -0.50(-5.84%)
Aug 23, 2010 8.816 8.879 8.501 8.619 1,007,828 -0.19(-2.14%)
Aug 20, 2010 9.202 9.343 8.706 8.808 794,200 -0.46(-5.01%)
Aug 19, 2010 9.343 9.438 9.013 9.272 555,123 -0.13(-1.42%)
Aug 18, 2010 8.910 9.524 8.792 9.406 817,385 +0.46(+5.19%)
Aug 17, 2010 8.895 9.123 8.714 8.942 1,068,045 +0.01(+0.09%)
Aug 16, 2010 9.115 9.311 8.588 8.934 1,553,296 -0.57(-5.97%)
Aug 13, 2010 10.29 10.38 9.469 9.501 868,774 -0.84(-8.14%)
Aug 12, 2010 10.79 10.89 10.27 10.34 853,738 -0.68(-6.14%)
Aug 11, 2010 10.82 11.24 10.77 11.02 560,486 -0.03(-0.28%)
Aug 10, 2010 11.50 11.55 10.93 11.05 946,347 -0.56(-4.81%)
Aug 09, 2010 11.96 11.97 11.56 11.61 558,928 -0.35(-2.96%)
Aug 06, 2010 12.58 12.59 11.90 11.96 1,261,508 -0.87(-6.75%)
Aug 05, 2010 14.03 14.48 12.78 12.83 1,821,868 -3.40(-20.95%)
Aug 04, 2010 16.33 16.46 15.99 16.23 237,431 -0.07(-0.43%)
Aug 03, 2010 16.80 16.88 16.28 16.30 230,023 -0.60(-3.54%)
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.