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

Lincoln Educational (NQ: LINC )

10.66 +0.15 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2012 5.208 5.299 4.954 5.081 141,487 -0.14(-2.60%)
Dec 28, 2012 5.317 5.407 5.172 5.217 86,531 -0.16(-3.03%)
Dec 27, 2012 5.308 5.407 5.145 5.380 139,179 +0.09(+1.71%)
Dec 26, 2012 5.145 5.335 5.127 5.290 100,188 +0.14(+2.82%)
Dec 24, 2012 5.280 5.280 4.973 5.145 74,370 -0.14(-2.74%)
Dec 21, 2012 4.891 5.398 4.574 5.290 511,640 +0.39(+7.95%)
Dec 20, 2012 4.791 5.018 4.696 4.900 172,733 +0.10(+2.08%)
Dec 19, 2012 4.637 4.855 4.529 4.800 161,561 +0.13(+2.71%)
Dec 18, 2012 4.058 4.764 4.058 4.674 176,991 +0.63(+15.70%)
Dec 17, 2012 3.994 4.085 3.895 4.040 106,416 +0.05(+1.36%)
Dec 14, 2012 4.157 4.200 3.967 3.985 190,322 -0.20(-4.76%)
Dec 13, 2012 4.194 4.194 4.076 4.185 84,984 +0.00(+0.00%)
Dec 12, 2012 4.212 4.293 4.094 4.185 88,185 +0.04(+0.87%)
Dec 11, 2012 3.970 4.193 3.961 4.148 129,428 +0.20(+4.97%)
Dec 10, 2012 3.791 3.970 3.783 3.952 98,983 +0.19(+4.98%)
Dec 07, 2012 3.890 3.916 3.693 3.765 151,273 -0.06(-1.63%)
Dec 06, 2012 3.809 3.907 3.738 3.827 102,799 +0.00(+0.00%)
Dec 05, 2012 3.791 3.970 3.791 3.827 133,493 +0.03(+0.70%)
Dec 04, 2012 3.542 3.854 3.542 3.800 143,283 +0.35(+10.08%)
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%)
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.