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 (%)
Jul 31, 2008 10.57 11.15 10.11 10.85 57,062 +0.50(+4.79%)
Jul 30, 2008 10.22 10.61 10.15 10.36 52,020 +0.18(+1.78%)
Jul 29, 2008 10.17 10.23 10.12 10.17 19,315 +0.04(+0.39%)
Jul 28, 2008 10.00 10.21 10.00 10.13 16,552 +0.09(+0.94%)
Jul 25, 2008 9.836 10.11 9.671 10.04 29,168 +0.23(+2.33%)
Jul 24, 2008 9.836 9.836 9.600 9.812 10,388 +0.09(+0.89%)
Jul 23, 2008 9.694 9.993 9.623 9.726 25,780 -0.02(-0.24%)
Jul 22, 2008 9.655 9.993 9.560 9.749 30,472 +0.06(+0.65%)
Jul 21, 2008 9.379 9.836 9.379 9.686 21,689 +0.18(+1.90%)
Jul 18, 2008 9.521 9.797 9.324 9.505 14,750 -0.02(-0.25%)
Jul 17, 2008 9.372 9.639 8.900 9.529 18,524 +0.24(+2.54%)
Jul 16, 2008 9.136 9.293 8.907 9.293 17,908 +0.37(+4.14%)
Jul 15, 2008 8.750 9.057 8.742 8.923 16,158 +0.09(+0.98%)
Jul 14, 2008 9.159 9.159 8.837 8.837 5,465 -0.31(-3.36%)
Jul 11, 2008 9.364 9.403 8.892 9.143 12,026 -0.22(-2.35%)
Jul 10, 2008 9.600 9.600 9.214 9.364 9,377 +0.26(+2.85%)
Jul 09, 2008 9.773 9.773 9.104 9.104 13,211 -0.65(-6.62%)
Jul 08, 2008 9.372 9.836 9.151 9.749 23,226 +0.43(+4.65%)
Jul 07, 2008 9.458 9.828 9.317 9.317 32,370 -0.01(-0.08%)
Jul 04, 2008 9.293 9.686 9.285 9.324 2,900 +0.00(+0.00%)
Jul 03, 2008 9.293 9.686 9.285 9.324 2,900 +0.08(+0.85%)
Jul 02, 2008 9.364 9.435 9.025 9.246 26,224 -0.10(-1.09%)
Jul 01, 2008 9.151 9.458 8.970 9.348 15,293 +0.20(+2.15%)
Jun 30, 2008 9.395 9.773 8.923 9.151 23,282 -0.46(-4.75%)
Jun 27, 2008 9.466 9.773 9.348 9.608 95,961 +0.17(+1.75%)
Jun 26, 2008 9.442 9.678 9.442 9.442 11,047 -0.14(-1.48%)
Jun 25, 2008 9.498 9.584 9.442 9.584 10,069 +0.13(+1.33%)
Jun 24, 2008 9.498 9.592 9.442 9.458 15,442 +0.00(+0.00%)
Jun 23, 2008 9.442 9.623 9.442 9.458 40,279 -0.01(-0.08%)
Jun 20, 2008 9.616 9.820 9.442 9.466 45,782 -0.28(-2.91%)
Jun 19, 2008 9.458 9.789 9.458 9.749 16,033 +0.28(+2.99%)
Jun 18, 2008 9.521 9.678 9.442 9.466 29,614 -0.04(-0.41%)
Jun 17, 2008 9.521 9.592 9.442 9.505 14,782 -0.02(-0.17%)
Jun 16, 2008 9.718 9.718 9.521 9.521 18,592 -0.17(-1.79%)
Jun 13, 2008 9.568 9.836 9.450 9.694 46,349 +0.25(+2.67%)
Jun 12, 2008 9.568 9.592 9.442 9.442 13,435 +0.00(+0.00%)
Jun 11, 2008 9.450 9.836 9.442 9.442 21,279 -0.01(-0.08%)
Jun 10, 2008 9.482 9.710 9.364 9.450 29,340 +0.01(+0.08%)
Jun 09, 2008 9.324 9.568 9.156 9.442 54,898 +0.11(+1.18%)
Jun 06, 2008 9.442 9.537 9.324 9.332 66,988 -0.15(-1.58%)
Jun 05, 2008 9.301 9.616 9.285 9.482 56,395 +0.08(+0.84%)
Jun 04, 2008 9.387 9.553 9.143 9.403 37,499 +0.22(+2.40%)
Jun 03, 2008 9.419 9.442 9.128 9.183 31,207 -0.20(-2.18%)
Jun 02, 2008 9.710 9.836 9.261 9.387 19,719 -0.39(-3.95%)
May 30, 2008 9.836 9.836 9.576 9.773 13,561 -0.10(-1.04%)
May 29, 2008 9.671 9.875 9.560 9.875 6,081 +0.16(+1.62%)
May 28, 2008 9.836 9.836 9.490 9.718 5,769 -0.14(-1.44%)
May 27, 2008 9.584 9.859 8.719 9.859 14,802 +0.28(+2.96%)
May 26, 2008 9.757 9.757 9.442 9.576 11,792 +0.00(+0.00%)
May 23, 2008 9.757 9.757 9.442 9.576 11,792 -0.28(-2.80%)
May 22, 2008 9.828 9.852 9.568 9.852 29,750 +0.24(+2.45%)
May 21, 2008 9.317 9.820 9.317 9.616 51,860 +0.38(+4.09%)
May 20, 2008 9.364 9.403 9.128 9.238 11,686 -0.13(-1.34%)
May 19, 2008 9.104 9.678 9.065 9.364 28,328 -0.06(-0.67%)
May 16, 2008 9.450 9.710 9.285 9.427 30,114 +0.09(+0.93%)
May 15, 2008 9.057 9.521 9.057 9.340 23,959 +0.00(+0.00%)
May 14, 2008 9.269 9.521 9.246 9.340 32,433 +0.05(+0.51%)
May 13, 2008 9.261 9.379 9.049 9.293 25,315 +0.06(+0.60%)
May 12, 2008 9.175 9.254 9.049 9.238 23,333 +0.16(+1.73%)
May 09, 2008 8.656 9.285 8.593 9.080 126,861 +0.59(+6.95%)
May 08, 2008 8.868 9.442 7.751 8.490 90,079 -0.04(-0.46%)
May 07, 2008 8.837 9.096 8.490 8.530 19,432 -0.59(-6.47%)
May 06, 2008 8.994 9.175 8.994 9.120 11,103 +0.06(+0.70%)
May 05, 2008 9.269 9.820 9.049 9.057 10,296 -0.32(-3.44%)
May 02, 2008 9.537 9.804 9.269 9.379 19,178 +0.02(+0.17%)
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.