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 (%)
Mar 31, 2008 9.686 9.686 9.419 9.442 25,719 -0.16(-1.64%)
Mar 28, 2008 9.930 9.930 9.560 9.600 18,471 -0.44(-4.39%)
Mar 27, 2008 10.23 10.23 9.852 10.04 4,477 -0.19(-1.85%)
Mar 26, 2008 10.08 10.23 10.07 10.23 12,708 +0.00(+0.00%)
Mar 25, 2008 9.938 10.23 9.930 10.23 28,405 +0.00(+0.00%)
Mar 24, 2008 9.978 10.23 9.978 10.23 7,174 +0.16(+1.56%)
Mar 21, 2008 9.836 10.07 9.073 10.07 85,555 +0.00(+0.00%)
Mar 20, 2008 9.836 10.07 9.073 10.07 85,555 +0.32(+3.31%)
Mar 19, 2008 9.710 9.836 9.537 9.749 16,122 +0.05(+0.49%)
Mar 18, 2008 9.946 9.946 9.057 9.702 30,322 +0.01(+0.08%)
Mar 17, 2008 9.466 9.844 9.309 9.694 5,149 +0.17(+1.73%)
Mar 14, 2008 9.804 9.804 9.529 9.529 14,206 -0.42(-4.19%)
Mar 13, 2008 9.741 10.07 9.529 9.946 41,686 +0.07(+0.72%)
Mar 12, 2008 10.10 10.10 9.797 9.875 17,319 -0.20(-2.03%)
Mar 11, 2008 9.797 10.09 9.553 10.08 16,836 +0.47(+4.91%)
Mar 10, 2008 9.836 9.915 9.411 9.608 16,945 -0.16(-1.61%)
Mar 07, 2008 9.403 9.993 9.403 9.765 39,044 +0.07(+0.73%)
Mar 06, 2008 9.726 10.13 9.694 9.694 40,900 +0.04(+0.41%)
Mar 05, 2008 9.403 9.820 8.986 9.655 20,984 +0.05(+0.49%)
Mar 04, 2008 9.356 9.765 9.238 9.608 17,764 +0.17(+1.83%)
Mar 03, 2008 9.466 9.466 9.214 9.435 20,042 -0.01(-0.08%)
Feb 29, 2008 9.804 9.828 9.332 9.442 21,921 -0.35(-3.54%)
Feb 28, 2008 9.875 9.946 9.789 9.789 16,114 -0.15(-1.50%)
Feb 27, 2008 9.797 10.10 9.797 9.938 15,737 +0.14(+1.45%)
Feb 26, 2008 9.836 9.875 9.474 9.797 23,550 +0.36(+3.84%)
Feb 25, 2008 9.372 9.442 8.844 9.435 42,012 +0.29(+3.18%)
Feb 22, 2008 9.529 9.915 9.049 9.143 53,415 -0.46(-4.75%)
Feb 21, 2008 9.883 9.922 9.560 9.600 33,623 -0.18(-1.85%)
Feb 20, 2008 9.702 9.797 9.521 9.781 26,854 +0.06(+0.65%)
Feb 19, 2008 9.922 9.922 9.655 9.718 13,899 -0.11(-1.12%)
Feb 18, 2008 9.781 9.993 9.718 9.828 16,062 +0.00(+0.00%)
Feb 15, 2008 9.781 9.993 9.718 9.828 16,062 -0.01(-0.08%)
Feb 14, 2008 10.36 10.36 9.773 9.836 21,453 -0.31(-3.03%)
Feb 13, 2008 10.24 10.32 9.954 10.14 16,898 +0.13(+1.26%)
Feb 12, 2008 10.21 10.21 9.962 10.02 14,495 +0.02(+0.16%)
Feb 11, 2008 9.844 10.33 9.844 10.00 49,990 +0.13(+1.27%)
Feb 08, 2008 9.852 10.29 9.836 9.875 53,102 -0.07(-0.71%)
Feb 07, 2008 9.859 10.37 9.836 9.946 96,425 +0.11(+1.12%)
Feb 06, 2008 9.938 10.43 9.765 9.836 111,739 +0.04(+0.40%)
Feb 05, 2008 9.836 10.18 9.647 9.797 52,298 -0.06(-0.64%)
Feb 04, 2008 9.836 10.17 9.773 9.859 95,205 +0.02(+0.24%)
Feb 01, 2008 9.907 10.21 9.718 9.836 77,139 -0.03(-0.32%)
Jan 31, 2008 9.781 9.993 9.678 9.867 105,988 +0.03(+0.32%)
Jan 30, 2008 9.749 10.12 9.726 9.836 45,171 -0.01(-0.08%)
Jan 29, 2008 9.993 10.15 9.836 9.844 33,465 -0.07(-0.71%)
Jan 28, 2008 9.757 10.04 9.757 9.915 30,935 +0.16(+1.61%)
Jan 25, 2008 10.09 10.09 9.600 9.757 42,481 -0.20(-2.05%)
Jan 24, 2008 10.01 10.14 9.246 9.962 50,730 -0.01(-0.08%)
Jan 23, 2008 9.364 9.993 8.687 9.970 56,801 +0.40(+4.19%)
Jan 22, 2008 9.427 10.03 9.395 9.568 46,739 -0.27(-2.72%)
Jan 21, 2008 9.836 10.22 9.561 9.836 41,892 +0.00(+0.00%)
Jan 18, 2008 9.836 10.22 9.561 9.836 41,892 +0.00(+0.00%)
Jan 17, 2008 10.39 10.54 9.545 9.836 28,748 -0.21(-2.11%)
Jan 16, 2008 10.10 10.47 9.883 10.05 39,668 -0.10(-1.01%)
Jan 15, 2008 10.76 11.00 9.907 10.15 31,645 -0.75(-6.86%)
Jan 14, 2008 11.02 11.59 10.72 10.90 23,734 +0.00(+0.00%)
Jan 11, 2008 11.14 11.48 10.88 10.90 28,153 -0.36(-3.21%)
Jan 10, 2008 10.56 11.37 10.56 11.26 15,772 +0.35(+3.25%)
Jan 09, 2008 10.78 10.91 10.43 10.91 22,678 +0.06(+0.51%)
Jan 08, 2008 11.21 11.38 10.76 10.85 10,534 -0.26(-2.34%)
Jan 07, 2008 10.89 11.39 10.85 11.11 7,354 +0.29(+2.69%)
Jan 04, 2008 10.69 10.99 10.63 10.82 23,016 -0.27(-2.41%)
Jan 03, 2008 11.41 11.48 10.98 11.09 11,477 -0.36(-3.16%)
Jan 02, 2008 11.46 11.64 11.43 11.45 15,003 -0.13(-1.16%)
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.