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

Lincoln Educational (NQ: LINC )

12.17 +0.12 (+1.00%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 14, 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 (%)
May 31, 2013 6.297 6.398 6.242 6.315 192,363 -0.06(-1.01%)
May 30, 2013 6.288 6.407 6.224 6.379 82,441 +0.10(+1.61%)
May 29, 2013 6.242 6.334 6.150 6.279 43,614 -0.01(-0.15%)
May 28, 2013 6.416 6.462 6.150 6.288 94,396 -0.02(-0.29%)
May 24, 2013 6.169 6.324 5.985 6.306 0 +0.11(+1.78%)
May 23, 2013 6.004 6.224 5.958 6.196 0 +0.13(+2.11%)
May 22, 2013 6.389 6.416 5.976 6.068 0 -0.33(-5.16%)
May 21, 2013 6.306 6.425 6.233 6.398 0 +0.07(+1.16%)
May 20, 2013 6.324 6.673 6.205 6.324 0 -0.05(-0.72%)
May 17, 2013 5.967 6.407 5.894 6.370 0 +0.42(+7.09%)
May 16, 2013 5.921 6.049 5.866 5.949 62,675 -0.01(-0.15%)
May 15, 2013 5.664 5.958 5.619 5.958 0 +0.33(+5.86%)
May 13, 2013 5.527 5.637 5.481 5.628 0 +0.11(+1.99%)
May 10, 2013 5.518 5.628 5.426 5.518 0 +0.02(+0.33%)
May 09, 2013 5.600 5.600 5.463 5.500 0 -0.09(-1.64%)
May 08, 2013 5.280 5.609 5.179 5.591 0 +0.31(+5.90%)
May 07, 2013 5.298 5.298 5.096 5.280 0 +0.01(+0.17%)
May 06, 2013 5.206 5.280 4.795 5.270 0 +0.05(+0.88%)
May 03, 2013 5.005 5.252 5.005 5.225 0 +0.31(+6.34%)
May 02, 2013 4.849 5.188 4.684 4.913 0 +0.13(+2.68%)
May 01, 2013 5.041 5.064 4.748 4.785 130,543 -0.32(-6.28%)
Apr 30, 2013 5.170 5.280 5.069 5.105 0 -0.05(-1.07%)
Apr 29, 2013 5.243 5.335 5.142 5.160 33,002 -0.06(-1.23%)
Apr 26, 2013 5.463 5.472 5.206 5.225 64,176 -0.25(-4.52%)
Apr 25, 2013 5.179 5.509 5.105 5.472 59,156 +0.30(+5.85%)
Apr 24, 2013 5.133 5.179 5.124 5.170 37,991 -0.01(-0.18%)
Apr 23, 2013 5.252 5.252 5.096 5.179 44,849 -0.01(-0.18%)
Apr 22, 2013 5.105 5.229 4.950 5.188 41,829 +0.13(+2.54%)
Apr 19, 2013 4.995 5.078 4.849 5.060 45,544 +0.06(+1.28%)
Apr 18, 2013 4.720 5.050 4.632 4.995 157,329 +0.30(+6.45%)
Apr 17, 2013 4.922 4.922 4.647 4.693 98,161 -0.27(-5.54%)
Apr 16, 2013 4.840 4.995 4.840 4.968 32,660 +0.17(+3.63%)
Apr 15, 2013 4.995 5.133 4.757 4.794 86,026 -0.27(-5.25%)
Apr 12, 2013 4.986 5.069 4.986 5.060 26,410 +0.06(+1.28%)
Apr 11, 2013 5.206 5.252 4.977 4.995 37,574 -0.23(-4.39%)
Apr 10, 2013 4.959 5.289 4.950 5.225 52,626 +0.27(+5.36%)
Apr 09, 2013 4.995 5.069 4.830 4.959 47,766 -0.06(-1.10%)
Apr 08, 2013 4.904 5.023 4.876 5.014 36,260 +0.14(+2.82%)
Apr 05, 2013 4.840 4.959 4.755 4.876 117,253 -0.07(-1.48%)
Apr 04, 2013 4.913 5.115 4.849 4.950 72,695 +0.03(+0.56%)
Apr 03, 2013 5.160 5.206 4.913 4.922 129,791 -0.24(-4.62%)
Apr 02, 2013 5.270 5.307 5.087 5.160 85,135 -0.05(-1.05%)
Apr 01, 2013 5.344 5.371 5.151 5.215 88,362 -0.16(-2.90%)
Mar 28, 2013 5.454 5.545 5.316 5.371 146,745 -0.05(-0.85%)
Mar 27, 2013 5.518 5.536 5.371 5.417 71,710 -0.14(-2.48%)
Mar 26, 2013 5.628 5.637 5.490 5.554 24,725 -0.02(-0.33%)
Mar 25, 2013 5.509 5.619 5.463 5.573 43,691 +0.10(+1.84%)
Mar 22, 2013 5.554 5.664 5.362 5.472 46,656 -0.07(-1.32%)
Mar 21, 2013 5.646 5.701 5.481 5.545 82,463 -0.17(-3.04%)
Mar 20, 2013 5.527 5.719 5.449 5.719 40,658 +0.22(+4.00%)
Mar 19, 2013 5.619 5.619 5.408 5.500 31,830 -0.12(-2.12%)
Mar 18, 2013 5.536 5.705 5.234 5.619 63,749 -0.01(-0.16%)
Mar 15, 2013 5.701 5.701 5.435 5.628 174,516 -0.06(-1.13%)
Mar 14, 2013 5.729 5.729 5.582 5.692 52,362 -0.04(-0.64%)
Mar 13, 2013 5.353 5.756 5.151 5.729 97,663 +0.37(+6.84%)
Mar 12, 2013 5.425 5.570 5.308 5.362 103,716 -0.06(-1.17%)
Mar 11, 2013 5.543 5.543 5.354 5.425 118,441 -0.11(-1.96%)
Mar 08, 2013 5.643 5.697 5.426 5.534 117,048 -0.04(-0.65%)
Mar 07, 2013 5.371 5.588 5.154 5.570 175,438 -0.02(-0.32%)
Mar 06, 2013 5.498 5.996 5.498 5.588 104,232 +0.08(+1.48%)
Mar 05, 2013 5.625 5.634 5.462 5.507 127,457 -0.10(-1.78%)
Mar 04, 2013 5.915 5.915 5.398 5.607 144,156 -0.36(-6.07%)
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.