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

Lincoln Educational (NQ: LINC )

10.11 +0.14 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2014 4.354 4.373 4.287 4.287 80,184 -0.05(-1.10%)
Feb 27, 2014 4.335 4.564 4.316 4.335 107,186 +0.00(+0.00%)
Feb 26, 2014 4.344 4.611 4.335 4.335 99,867 -0.02(-0.44%)
Feb 25, 2014 4.230 4.401 4.230 4.354 72,640 +0.10(+2.47%)
Feb 24, 2014 4.059 4.354 4.049 4.249 121,344 +0.20(+4.94%)
Feb 21, 2014 3.773 4.087 3.773 4.049 142,757 +0.30(+8.14%)
Feb 20, 2014 3.735 3.811 3.706 3.744 55,565 +0.01(+0.26%)
Feb 19, 2014 3.839 3.906 3.725 3.735 113,680 -0.13(-3.45%)
Feb 18, 2014 3.735 3.954 3.735 3.868 55,717 +0.13(+3.57%)
Feb 14, 2014 3.725 3.735 3.735 3.735 79,876 +0.02(+0.51%)
Feb 13, 2014 3.697 3.744 3.668 3.716 60,316 +0.01(+0.26%)
Feb 12, 2014 3.706 3.792 3.668 3.706 52,768 -0.01(-0.26%)
Feb 11, 2014 3.763 3.763 3.669 3.716 93,035 -0.03(-0.76%)
Feb 10, 2014 3.773 3.877 3.620 3.744 170,021 -0.04(-1.01%)
Feb 07, 2014 3.763 3.839 3.735 3.782 165,400 +0.02(+0.51%)
Feb 06, 2014 3.811 3.849 3.754 3.763 183,124 -0.04(-1.00%)
Feb 05, 2014 3.954 3.962 3.782 3.801 186,651 -0.16(-4.09%)
Feb 04, 2014 3.992 4.110 3.954 3.963 58,241 -0.02(-0.48%)
Feb 03, 2014 4.173 4.268 3.954 3.982 120,024 -0.18(-4.35%)
Jan 31, 2014 4.287 4.428 4.154 4.163 130,139 -0.16(-3.74%)
Jan 30, 2014 4.316 4.402 4.316 4.325 57,486 +0.03(+0.67%)
Jan 29, 2014 4.363 4.363 4.259 4.297 89,008 -0.11(-2.59%)
Jan 28, 2014 4.449 4.497 4.192 4.411 210,076 -0.05(-1.07%)
Jan 27, 2014 4.668 4.678 4.373 4.459 123,121 -0.18(-3.90%)
Jan 24, 2014 4.764 4.783 4.573 4.640 98,145 -0.14(-2.99%)
Jan 23, 2014 4.983 4.983 4.764 4.783 60,734 -0.24(-4.74%)
Jan 22, 2014 4.973 5.068 4.954 5.021 58,520 +0.07(+1.35%)
Jan 21, 2014 4.992 5.088 4.916 4.954 84,025 -0.03(-0.57%)
Jan 17, 2014 5.021 4.983 4.983 4.983 74,733 -0.03(-0.57%)
Jan 16, 2014 4.926 5.040 4.916 5.011 71,401 +0.06(+1.15%)
Jan 15, 2014 5.002 5.049 4.935 4.954 109,791 -0.05(-0.95%)
Jan 14, 2014 4.868 5.049 4.802 5.002 59,387 +0.16(+3.35%)
Jan 13, 2014 4.821 4.868 4.811 4.840 113,204 -0.01(-0.20%)
Jan 10, 2014 4.945 4.945 4.811 4.849 42,226 -0.08(-1.55%)
Jan 09, 2014 5.030 5.088 4.906 4.926 196,232 -0.09(-1.71%)
Jan 08, 2014 4.821 5.049 4.802 5.011 177,994 +0.15(+3.14%)
Jan 07, 2014 4.840 5.068 4.840 4.859 135,417 +0.02(+0.39%)
Jan 06, 2014 4.878 4.926 4.811 4.840 96,072 +0.00(+0.00%)
Jan 03, 2014 4.668 4.897 4.649 4.840 127,416 +0.18(+3.89%)
Jan 02, 2014 4.745 4.811 4.649 4.659 77,928 -0.09(-1.81%)
Dec 31, 2013 4.745 4.745 4.745 4.745 179,592 +0.04(+0.81%)
Dec 30, 2013 4.783 5.059 4.687 4.706 359,258 -0.11(-2.37%)
Dec 27, 2013 4.764 5.021 4.735 4.821 134,970 +0.07(+1.40%)
Dec 26, 2013 4.840 5.049 4.754 4.754 170,018 -0.08(-1.58%)
Dec 24, 2013 4.592 4.916 4.592 4.830 84,555 +0.21(+4.54%)
Dec 23, 2013 4.363 4.659 4.363 4.621 390,635 +0.29(+6.59%)
Dec 20, 2013 4.392 4.525 4.306 4.335 2,468,983 -0.04(-0.87%)
Dec 19, 2013 4.373 4.525 4.363 4.373 237,375 +0.00(+0.00%)
Dec 18, 2013 4.363 4.402 4.325 4.373 242,788 +0.03(+0.66%)
Dec 17, 2013 4.354 4.373 4.325 4.344 270,509 -0.02(-0.44%)
Dec 16, 2013 4.478 4.487 4.354 4.363 273,788 -0.08(-1.72%)
Dec 13, 2013 4.325 4.792 4.325 4.440 269,372 +0.11(+2.64%)
Dec 12, 2013 4.516 4.516 4.144 4.325 402,318 -0.29(-6.20%)
Dec 11, 2013 4.697 4.764 4.583 4.611 78,469 -0.06(-1.22%)
Dec 10, 2013 4.828 4.866 4.659 4.668 80,200 -0.14(-2.93%)
Dec 09, 2013 4.837 4.837 4.706 4.809 56,467 -0.01(-0.19%)
Dec 06, 2013 4.875 4.913 4.762 4.819 0 -0.01(-0.19%)
Dec 05, 2013 4.922 4.922 4.809 4.828 0 -0.10(-2.10%)
Dec 04, 2013 4.903 4.969 4.833 4.931 0 +0.06(+1.16%)
Dec 03, 2013 4.969 5.166 4.809 4.875 0 -0.13(-2.63%)
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.