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

Lincoln Educational (NQ: LINC )

12.14 -0.50 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2012 3.771 3.788 3.674 3.735 57,453 +0.01(+0.24%)
Aug 30, 2012 3.735 3.771 3.639 3.727 38,110 -0.03(-0.70%)
Aug 29, 2012 3.463 3.753 3.463 3.753 336,058 +0.04(+0.95%)
Aug 27, 2012 3.779 3.788 3.647 3.718 114,642 -0.04(-1.17%)
Aug 24, 2012 3.718 3.771 3.639 3.762 99,063 +0.03(+0.71%)
Aug 23, 2012 3.762 3.788 3.683 3.735 85,276 -0.02(-0.47%)
Aug 22, 2012 3.709 3.797 3.700 3.753 130,405 +0.04(+1.18%)
Aug 21, 2012 3.727 3.814 3.683 3.709 73,823 +0.02(+0.48%)
Aug 20, 2012 3.604 3.814 3.604 3.691 87,815 +0.10(+2.69%)
Aug 17, 2012 3.533 3.604 3.507 3.595 108,081 +0.07(+1.99%)
Aug 16, 2012 3.516 3.594 3.498 3.524 105,611 +0.02(+0.50%)
Aug 15, 2012 3.507 3.568 3.454 3.507 198,618 +0.02(+0.50%)
Aug 14, 2012 3.516 3.542 3.445 3.489 159,873 +0.01(+0.25%)
Aug 13, 2012 3.542 3.604 3.423 3.480 118,923 -0.05(-1.49%)
Aug 10, 2012 3.445 3.560 3.419 3.533 82,371 +0.09(+2.55%)
Aug 09, 2012 3.357 3.480 3.357 3.445 87,715 +0.07(+2.08%)
Aug 08, 2012 3.366 3.401 3.243 3.375 115,683 +0.00(+0.00%)
Aug 07, 2012 3.067 3.428 3.067 3.375 269,581 +0.32(+10.34%)
Aug 06, 2012 3.050 3.129 3.006 3.059 326,981 +0.04(+1.16%)
Aug 03, 2012 3.094 3.401 3.006 3.023 308,461 -0.10(-3.10%)
Aug 02, 2012 3.683 3.727 3.111 3.120 468,088 -0.56(-15.27%)
Aug 01, 2012 3.867 3.955 3.683 3.683 152,848 -0.15(-3.90%)
Jul 31, 2012 3.885 3.929 3.806 3.832 268,282 -0.06(-1.58%)
Jul 30, 2012 4.025 4.043 3.885 3.894 216,298 -0.12(-3.06%)
Jul 27, 2012 3.955 4.175 3.933 4.017 173,048 +0.07(+1.78%)
Jul 26, 2012 4.351 4.386 3.771 3.946 285,067 -0.40(-9.29%)
Jul 25, 2012 4.623 4.667 4.342 4.351 97,444 -0.04(-1.00%)
Jul 24, 2012 4.904 4.922 4.395 4.395 165,349 -0.58(-11.66%)
Jul 23, 2012 5.273 5.273 4.966 4.975 86,405 -0.36(-6.75%)
Jul 20, 2012 5.265 5.370 5.221 5.335 130,616 +0.03(+0.50%)
Jul 19, 2012 5.247 5.326 5.159 5.309 62,436 +0.07(+1.34%)
Jul 18, 2012 5.045 5.238 5.001 5.238 102,066 +0.20(+4.01%)
Jul 17, 2012 5.054 5.133 4.904 5.036 74,499 -0.01(-0.17%)
Jul 16, 2012 5.106 5.194 5.019 5.045 57,565 -0.10(-1.88%)
Jul 13, 2012 5.133 5.194 5.080 5.142 96,534 +0.02(+0.34%)
Jul 12, 2012 5.379 5.432 5.115 5.124 72,709 -0.31(-5.66%)
Jul 11, 2012 5.537 5.563 5.396 5.432 59,103 -0.11(-1.90%)
Jul 10, 2012 5.555 5.590 5.493 5.537 104,230 +0.03(+0.48%)
Jul 09, 2012 5.502 5.581 5.458 5.511 146,767 -0.03(-0.48%)
Jul 06, 2012 5.458 5.669 5.449 5.537 144,314 +0.00(+0.00%)
Jul 05, 2012 5.572 5.643 5.476 5.537 94,589 -0.07(-1.25%)
Jul 03, 2012 5.607 5.625 5.564 5.607 40,173 +0.01(+0.16%)
Jul 02, 2012 5.748 5.818 5.529 5.599 100,112 -0.11(-2.00%)
Jun 29, 2012 5.563 5.774 5.546 5.713 107,509 +0.29(+5.35%)
Jun 28, 2012 5.440 5.520 5.344 5.423 63,625 -0.08(-1.44%)
Jun 27, 2012 5.493 5.572 5.449 5.502 65,685 +0.01(+0.16%)
Jun 26, 2012 5.168 5.528 5.168 5.493 139,872 +0.34(+6.66%)
Jun 25, 2012 5.186 5.186 5.080 5.150 90,043 -0.13(-2.50%)
Jun 22, 2012 5.238 5.300 5.150 5.282 260,062 +0.11(+2.04%)
Jun 21, 2012 5.361 5.379 5.168 5.177 124,768 -0.18(-3.44%)
Jun 20, 2012 5.326 5.458 5.317 5.361 111,901 -0.01(-0.16%)
Jun 19, 2012 5.186 5.440 5.168 5.370 167,426 +0.20(+3.91%)
Jun 18, 2012 5.186 5.238 5.098 5.168 95,513 -0.08(-1.51%)
Jun 15, 2012 5.150 5.282 5.080 5.247 193,753 +0.08(+1.53%)
Jun 14, 2012 4.860 5.203 4.834 5.168 95,075 +0.33(+6.91%)
Jun 13, 2012 4.772 4.922 4.641 4.834 216,278 +0.07(+1.48%)
Jun 12, 2012 4.842 4.842 4.625 4.764 153,287 -0.03(-0.72%)
Jun 11, 2012 5.102 5.119 4.772 4.798 112,940 -0.23(-4.49%)
Jun 08, 2012 5.119 5.224 4.876 5.024 246,189 -0.12(-2.36%)
Jun 07, 2012 5.267 5.284 5.119 5.145 120,431 -0.06(-1.17%)
Jun 06, 2012 5.119 5.250 5.093 5.206 80,201 +0.14(+2.74%)
Jun 05, 2012 4.911 5.085 4.911 5.067 68,038 +0.14(+2.82%)
Jun 04, 2012 4.876 4.972 4.816 4.929 89,658 +0.10(+1.97%)
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.