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

Lincoln Educational (NQ: LINC )

11.09 -0.14 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 6.438 6.438 6.334 6.369 97,475 -0.10(-1.61%)
Apr 27, 2012 6.308 6.499 6.143 6.473 150,316 +0.20(+3.18%)
Apr 26, 2012 6.065 6.334 6.065 6.273 176,674 +0.18(+2.99%)
Apr 25, 2012 6.109 6.143 5.961 6.091 84,735 +0.08(+1.30%)
Apr 24, 2012 6.013 6.065 5.944 6.013 126,202 +0.03(+0.43%)
Apr 23, 2012 5.883 6.117 5.883 5.987 277,894 +0.04(+0.73%)
Apr 20, 2012 5.987 6.039 5.858 5.944 102,116 +0.03(+0.44%)
Apr 19, 2012 5.996 6.083 5.866 5.918 88,039 -0.06(-1.02%)
Apr 18, 2012 6.117 6.143 5.961 5.978 169,415 -0.18(-2.96%)
Apr 17, 2012 6.221 6.317 6.143 6.161 98,043 +0.01(+0.14%)
Apr 16, 2012 6.334 6.369 6.126 6.152 96,218 -0.11(-1.80%)
Apr 13, 2012 6.456 6.542 6.204 6.265 158,704 -0.21(-3.22%)
Apr 12, 2012 6.334 6.534 6.282 6.473 232,750 +0.16(+2.47%)
Apr 11, 2012 6.317 6.438 6.204 6.317 150,003 +0.08(+1.25%)
Apr 10, 2012 6.291 6.300 6.143 6.239 123,782 -0.06(-0.96%)
Apr 09, 2012 6.360 6.421 6.204 6.300 155,035 -0.16(-2.55%)
Apr 05, 2012 6.473 6.569 6.438 6.464 158,667 -0.04(-0.67%)
Apr 04, 2012 6.673 6.673 6.430 6.508 169,129 -0.21(-3.10%)
Apr 03, 2012 6.864 6.942 6.681 6.716 155,446 -0.15(-2.15%)
Apr 02, 2012 6.838 6.864 6.647 6.864 185,096 +0.00(+0.00%)
Mar 30, 2012 6.968 6.976 6.855 6.864 196,914 -0.04(-0.63%)
Mar 29, 2012 6.855 6.976 6.829 6.907 115,152 +0.00(+0.00%)
Mar 28, 2012 6.881 6.950 6.725 6.907 216,310 +0.05(+0.76%)
Mar 27, 2012 7.028 7.028 6.846 6.855 296,864 -0.19(-2.71%)
Mar 26, 2012 7.028 7.193 6.994 7.046 141,629 +0.10(+1.37%)
Mar 23, 2012 6.968 7.020 6.859 6.950 111,374 +0.00(+0.00%)
Mar 22, 2012 6.950 7.002 6.890 6.950 155,886 -0.05(-0.74%)
Mar 21, 2012 6.950 7.124 6.768 7.002 152,102 +0.10(+1.51%)
Mar 20, 2012 6.994 7.080 6.864 6.898 179,040 -0.16(-2.21%)
Mar 19, 2012 7.063 7.124 6.968 7.054 173,067 +0.00(+0.00%)
Mar 16, 2012 6.985 7.063 6.831 7.054 235,546 +0.10(+1.50%)
Mar 15, 2012 6.777 6.955 6.612 6.950 176,941 +0.18(+2.69%)
Mar 14, 2012 6.898 6.916 6.681 6.768 100,826 -0.15(-2.13%)
Mar 13, 2012 6.829 6.924 6.690 6.916 195,966 +0.16(+2.44%)
Mar 12, 2012 6.751 6.983 6.708 6.751 138,966 -0.01(-0.13%)
Mar 09, 2012 6.596 6.854 6.553 6.759 249,531 +0.17(+2.61%)
Mar 08, 2012 6.605 6.768 6.433 6.587 118,500 -0.01(-0.13%)
Mar 07, 2012 7.000 7.000 6.476 6.596 322,901 -0.33(-4.72%)
Mar 06, 2012 6.751 7.043 6.691 6.923 295,734 +0.09(+1.39%)
Mar 05, 2012 6.673 6.966 6.639 6.828 279,050 +0.13(+1.93%)
Mar 02, 2012 7.155 7.155 6.691 6.699 322,501 -0.47(-6.59%)
Mar 01, 2012 7.284 7.430 7.155 7.172 108,929 -0.10(-1.42%)
Feb 29, 2012 7.490 7.611 7.258 7.275 151,756 -0.17(-2.31%)
Feb 28, 2012 7.576 7.576 7.370 7.447 103,868 -0.15(-2.04%)
Feb 27, 2012 7.697 7.731 7.550 7.602 94,354 -0.13(-1.67%)
Feb 24, 2012 7.826 7.860 7.722 7.731 169,089 -0.09(-1.21%)
Feb 23, 2012 7.894 7.894 7.748 7.826 145,084 -0.03(-0.44%)
Feb 22, 2012 7.886 7.946 7.800 7.860 79,092 -0.04(-0.54%)
Feb 21, 2012 7.937 7.980 7.783 7.903 92,204 -0.03(-0.43%)
Feb 17, 2012 7.791 7.963 7.765 7.937 74,953 +0.15(+1.99%)
Feb 16, 2012 7.508 7.791 7.439 7.783 86,651 +0.26(+3.43%)
Feb 15, 2012 7.559 7.679 7.490 7.525 106,733 +0.03(+0.46%)
Feb 14, 2012 7.662 7.731 7.370 7.490 65,602 -0.21(-2.79%)
Feb 13, 2012 7.757 7.946 7.679 7.705 90,285 +0.03(+0.45%)
Feb 10, 2012 7.886 7.886 7.654 7.671 81,206 -0.30(-3.78%)
Feb 09, 2012 7.989 8.101 7.894 7.972 71,664 -0.02(-0.22%)
Feb 08, 2012 8.058 8.118 7.903 7.989 69,955 -0.07(-0.85%)
Feb 07, 2012 8.204 8.256 8.041 8.058 70,817 -0.14(-1.68%)
Feb 06, 2012 8.230 8.238 8.015 8.195 73,047 -0.06(-0.73%)
Feb 03, 2012 8.109 8.342 8.006 8.256 172,015 +0.25(+3.11%)
Feb 02, 2012 7.929 8.006 7.765 8.006 119,839 +0.09(+1.09%)
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.