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 (%)
Nov 30, 2012 3.390 3.631 3.354 3.452 783,701 +0.08(+2.38%)
Nov 29, 2012 3.301 3.408 3.238 3.372 204,492 +0.07(+2.16%)
Nov 28, 2012 3.426 3.479 3.274 3.301 132,774 -0.15(-4.39%)
Nov 27, 2012 3.381 3.524 3.377 3.452 58,239 +0.09(+2.65%)
Nov 26, 2012 3.337 3.479 3.337 3.363 66,497 +0.01(+0.27%)
Nov 23, 2012 3.337 3.381 3.310 3.354 39,076 +0.04(+1.08%)
Nov 21, 2012 3.417 3.465 3.229 3.319 113,258 -0.10(-2.87%)
Nov 20, 2012 3.444 3.479 3.399 3.417 67,364 -0.04(-1.29%)
Nov 19, 2012 3.381 3.470 3.292 3.461 121,610 +0.12(+3.74%)
Nov 16, 2012 3.319 3.354 3.221 3.337 145,801 +0.00(+0.00%)
Nov 15, 2012 3.470 3.479 3.279 3.337 155,689 -0.12(-3.61%)
Nov 14, 2012 3.542 3.568 3.417 3.461 88,278 -0.08(-2.27%)
Nov 13, 2012 3.524 3.658 3.479 3.542 151,994 -0.02(-0.50%)
Nov 12, 2012 3.551 3.622 3.515 3.560 102,838 +0.02(+0.50%)
Nov 09, 2012 3.551 3.577 3.506 3.542 93,247 +0.01(+0.25%)
Nov 08, 2012 3.613 3.658 3.506 3.533 107,475 -0.08(-2.22%)
Nov 07, 2012 3.649 3.649 3.551 3.613 164,080 -0.10(-2.64%)
Nov 06, 2012 3.399 3.738 3.399 3.711 80,207 +0.25(+7.22%)
Nov 05, 2012 3.292 3.524 3.212 3.461 95,959 +0.16(+4.86%)
Nov 02, 2012 3.363 3.488 3.301 3.301 108,014 -0.06(-1.86%)
Nov 01, 2012 3.301 3.408 3.290 3.363 89,961 +0.05(+1.62%)
Oct 31, 2012 3.238 3.345 3.238 3.310 83,157 +0.06(+1.92%)
Oct 26, 2012 3.265 3.247 3.247 3.247 50,217 -0.01(-0.27%)
Oct 25, 2012 3.301 3.345 3.212 3.256 57,966 -0.04(-1.35%)
Oct 24, 2012 3.301 3.337 3.238 3.301 77,815 +0.01(+0.27%)
Oct 23, 2012 3.363 3.372 3.274 3.292 119,378 -0.11(-3.15%)
Oct 19, 2012 3.515 3.551 3.372 3.399 143,090 -0.13(-3.79%)
Oct 18, 2012 3.649 3.649 3.506 3.533 48,922 -0.13(-3.65%)
Oct 17, 2012 3.702 3.720 3.640 3.667 131,799 -0.04(-0.96%)
Oct 16, 2012 3.791 3.845 3.684 3.702 144,025 -0.08(-2.12%)
Oct 15, 2012 3.684 3.800 3.684 3.783 46,624 +0.10(+2.66%)
Oct 12, 2012 3.711 3.711 3.622 3.684 75,276 -0.04(-0.96%)
Oct 11, 2012 3.649 3.738 3.613 3.720 53,998 +0.12(+3.22%)
Oct 10, 2012 3.604 3.649 3.577 3.604 124,948 +0.01(+0.25%)
Oct 09, 2012 3.684 3.702 3.577 3.595 144,078 -0.09(-2.42%)
Oct 08, 2012 3.747 3.747 3.658 3.684 150,434 -0.06(-1.67%)
Oct 05, 2012 3.711 3.791 3.711 3.747 213,168 +0.02(+0.48%)
Oct 04, 2012 3.684 3.747 3.684 3.729 179,230 +0.05(+1.46%)
Oct 03, 2012 3.675 3.774 3.631 3.675 251,558 -0.01(-0.24%)
Oct 02, 2012 3.783 3.818 3.604 3.684 108,676 -0.05(-1.43%)
Oct 01, 2012 3.765 3.843 3.729 3.738 111,219 -0.01(-0.24%)
Sep 28, 2012 3.827 3.827 3.729 3.747 86,792 -0.08(-2.10%)
Sep 27, 2012 3.791 3.881 3.729 3.827 89,757 +0.04(+0.94%)
Sep 26, 2012 3.756 3.818 3.729 3.791 62,669 +0.05(+1.43%)
Sep 25, 2012 3.916 3.916 3.738 3.738 151,653 -0.14(-3.68%)
Sep 24, 2012 3.952 4.014 3.863 3.881 135,513 -0.11(-2.68%)
Sep 21, 2012 4.113 4.113 3.952 3.988 381,006 -0.04(-1.11%)
Sep 20, 2012 4.211 4.211 4.032 4.032 83,826 -0.20(-4.64%)
Sep 19, 2012 4.130 4.246 4.077 4.229 93,886 +0.10(+2.38%)
Sep 18, 2012 4.032 4.166 4.006 4.130 153,600 +0.08(+1.98%)
Sep 17, 2012 3.988 4.104 3.970 4.050 118,710 +0.08(+2.02%)
Sep 14, 2012 3.970 4.139 3.970 3.970 179,857 -0.01(-0.22%)
Sep 13, 2012 4.041 4.086 3.907 3.979 181,754 -0.07(-1.76%)
Sep 12, 2012 4.157 4.157 3.988 4.050 130,781 -0.11(-2.58%)
Sep 11, 2012 4.148 4.223 4.078 4.157 78,720 +0.04(+0.85%)
Sep 10, 2012 4.254 4.302 4.122 4.122 131,787 -0.15(-3.50%)
Sep 07, 2012 3.999 4.324 3.964 4.271 192,382 +0.27(+6.81%)
Sep 06, 2012 3.744 4.017 3.735 3.999 95,134 +0.27(+7.31%)
Sep 05, 2012 3.691 3.753 3.604 3.727 100,014 +0.08(+2.17%)
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.