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

Lincoln Educational (NQ: LINC )

11.86 +0.08 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2005 11.17 11.24 11.13 11.22 48,578 -0.02(-0.14%)
Dec 29, 2005 11.23 11.29 11.15 11.24 63,174 -0.02(-0.21%)
Dec 28, 2005 11.37 11.46 11.11 11.26 530,838 -0.11(-0.97%)
Dec 27, 2005 11.57 11.68 11.30 11.37 10,675 -0.31(-2.63%)
Dec 23, 2005 11.69 11.80 11.46 11.68 17,428 +0.07(+0.61%)
Dec 22, 2005 11.58 11.64 11.44 11.61 14,121 +0.23(+2.01%)
Dec 21, 2005 11.24 11.50 11.23 11.38 31,486 +0.16(+1.40%)
Dec 20, 2005 11.25 11.41 11.17 11.22 36,218 +0.00(+0.00%)
Dec 19, 2005 11.17 11.25 11.09 11.22 102,071 +0.07(+0.63%)
Dec 16, 2005 11.41 11.41 11.15 11.15 47,955 -0.13(-1.12%)
Dec 15, 2005 11.18 11.28 11.17 11.28 55,704 -0.02(-0.14%)
Dec 14, 2005 11.25 11.36 11.09 11.29 150,341 +0.20(+1.77%)
Dec 13, 2005 11.08 11.17 11.02 11.09 15,085 +0.09(+0.86%)
Dec 12, 2005 11.21 11.21 10.96 11.00 15,135 -0.17(-1.48%)
Dec 09, 2005 11.20 11.24 11.02 11.17 11,779 +0.00(+0.00%)
Dec 08, 2005 11.13 11.17 10.94 11.17 5,026 +0.17(+1.58%)
Dec 07, 2005 11.13 11.13 10.94 10.99 8,433 -0.13(-1.20%)
Dec 06, 2005 11.02 11.24 10.94 11.13 50,196 +0.07(+0.64%)
Dec 05, 2005 11.08 11.17 10.93 11.06 18,455 -0.20(-1.75%)
Dec 02, 2005 11.28 11.35 11.04 11.25 51,571 -0.06(-0.49%)
Dec 01, 2005 11.28 11.41 10.97 11.31 19,083 +0.21(+1.92%)
Nov 30, 2005 10.99 11.13 10.99 11.09 100,015 +0.08(+0.71%)
Nov 29, 2005 10.74 11.18 10.74 11.02 37,354 -0.13(-1.13%)
Nov 28, 2005 11.22 11.26 11.02 11.14 12,345 -0.17(-1.46%)
Nov 25, 2005 11.09 11.35 10.92 11.31 78,060 +0.23(+2.06%)
Nov 23, 2005 10.99 11.18 10.99 11.08 85,938 -0.05(-0.42%)
Nov 22, 2005 11.02 11.35 11.00 11.13 29,124 +0.17(+1.51%)
Nov 21, 2005 10.82 11.16 10.80 10.96 24,418 +0.02(+0.22%)
Nov 18, 2005 11.18 11.18 10.84 10.94 151,393 -0.09(-0.86%)
Nov 17, 2005 10.98 11.27 10.82 11.03 6,459 +0.21(+1.96%)
Nov 16, 2005 10.78 10.83 10.76 10.82 21,353 -0.09(-0.79%)
Nov 15, 2005 11.35 11.35 10.82 10.91 16,028 -0.31(-2.74%)
Nov 14, 2005 11.17 11.40 10.91 11.21 26,747 +0.04(+0.35%)
Nov 11, 2005 11.16 11.17 11.01 11.17 7,543 +0.08(+0.71%)
Nov 10, 2005 10.90 11.17 10.78 11.09 27,469 +0.08(+0.71%)
Nov 09, 2005 11.00 11.29 11.00 11.02 29,204 +0.09(+0.84%)
Nov 08, 2005 11.02 11.05 10.86 10.92 13,044 -0.23(-2.02%)
Nov 07, 2005 11.43 11.50 11.15 11.15 9,800 -0.16(-1.39%)
Nov 04, 2005 11.57 11.81 11.10 11.31 50,491 +0.46(+4.28%)
Nov 03, 2005 11.01 11.16 10.70 10.84 21,316 -0.05(-0.43%)
Nov 02, 2005 10.40 10.97 10.39 10.89 73,084 +0.38(+3.59%)
Nov 01, 2005 10.62 10.69 10.51 10.51 29,683 -0.05(-0.45%)
Oct 31, 2005 10.23 10.61 10.02 10.56 44,394 +0.46(+4.60%)
Oct 28, 2005 9.993 10.18 9.954 10.10 20,207 +0.09(+0.94%)
Oct 27, 2005 9.718 10.14 9.718 10.00 29,983 +0.29(+3.00%)
Oct 26, 2005 9.702 9.970 9.592 9.710 170,423 -0.15(-1.52%)
Oct 25, 2005 9.985 9.985 9.702 9.859 23,599 +0.02(+0.24%)
Oct 24, 2005 9.757 9.970 9.718 9.836 29,607 +0.11(+1.13%)
Oct 21, 2005 9.537 9.757 9.537 9.726 1,683 +0.17(+1.73%)
Oct 20, 2005 9.678 9.678 9.521 9.560 35,831 -0.12(-1.22%)
Oct 19, 2005 9.820 9.915 9.600 9.678 130,533 -0.03(-0.32%)
Oct 18, 2005 9.710 9.757 9.623 9.710 72,374 -0.06(-0.56%)
Oct 17, 2005 9.836 9.915 9.726 9.765 20,420 -0.08(-0.80%)
Oct 14, 2005 9.678 9.938 9.678 9.844 4,867 +0.15(+1.54%)
Oct 13, 2005 9.545 9.891 9.545 9.694 243,162 +0.10(+1.07%)
Oct 12, 2005 9.584 9.804 9.521 9.592 8,467 -0.09(-0.89%)
Oct 11, 2005 9.655 9.946 9.616 9.678 16,709 -0.01(-0.08%)
Oct 10, 2005 9.773 9.797 9.521 9.686 15,753 +0.07(+0.74%)
Oct 07, 2005 9.710 9.836 9.600 9.616 28,649 -0.09(-0.89%)
Oct 06, 2005 9.757 9.930 9.663 9.702 77,885 +0.05(+0.49%)
Oct 05, 2005 9.521 9.930 9.450 9.655 68,082 +0.01(+0.08%)
Oct 04, 2005 10.06 10.06 9.521 9.647 115,519 -0.03(-0.33%)
Oct 03, 2005 9.293 9.946 9.285 9.678 163,481 +0.40(+4.33%)
Sep 30, 2005 9.915 9.915 9.183 9.277 616,499 -0.70(-7.02%)
Sep 29, 2005 9.938 10.16 9.828 9.977 9,273 +0.04(+0.40%)
Sep 28, 2005 10.03 10.15 9.915 9.938 6,806 -0.08(-0.79%)
Sep 27, 2005 10.15 10.19 9.930 10.02 46,927 -0.13(-1.32%)
Sep 26, 2005 10.70 10.70 9.915 10.15 43,694 -0.57(-5.36%)
Sep 23, 2005 10.72 10.82 9.954 10.72 17,260 +0.50(+4.85%)
Sep 22, 2005 10.25 10.26 9.757 10.23 13,042 -0.12(-1.14%)
Sep 21, 2005 10.48 10.51 9.852 10.35 41,780 -0.40(-3.73%)
Sep 20, 2005 10.59 10.76 10.39 10.75 92,503 -0.07(-0.65%)
Sep 19, 2005 11.09 11.40 10.31 10.82 118,384 -0.36(-3.24%)
Sep 16, 2005 11.37 11.45 10.83 11.18 48,074 -0.31(-2.67%)
Sep 15, 2005 11.54 11.65 11.28 11.49 266,556 -0.17(-1.42%)
Sep 14, 2005 11.80 11.86 11.55 11.65 13,216 -0.18(-1.53%)
Sep 13, 2005 11.67 11.96 11.67 11.83 9,348 +0.02(+0.13%)
Sep 12, 2005 11.80 12.09 11.77 11.82 50,049 +0.05(+0.40%)
Sep 09, 2005 11.80 11.96 11.73 11.77 70,344 +0.00(+0.00%)
Sep 08, 2005 11.61 11.89 11.61 11.77 21,590 +0.11(+0.94%)
Sep 07, 2005 11.66 11.77 11.65 11.66 7,002 -0.14(-1.20%)
Sep 06, 2005 11.69 11.85 11.65 11.80 4,484 +0.02(+0.20%)
Sep 02, 2005 11.88 11.96 11.77 11.78 11,525 +0.06(+0.47%)
Sep 01, 2005 11.57 11.72 11.57 11.72 2,065 +0.22(+1.91%)
Aug 31, 2005 11.61 11.72 11.50 11.50 14,447 -0.10(-0.88%)
Aug 30, 2005 11.61 11.80 11.61 11.61 7,589 -0.01(-0.07%)
Aug 29, 2005 11.91 11.91 11.41 11.61 8,908 +0.05(+0.41%)
Aug 26, 2005 11.94 11.94 11.57 11.57 36,605 -0.38(-3.16%)
Aug 25, 2005 11.65 12.12 11.65 11.94 22,424 +0.20(+1.74%)
Aug 24, 2005 11.72 11.74 11.45 11.74 12,054 -0.06(-0.53%)
Aug 23, 2005 11.45 11.94 11.33 11.80 118,144 +0.31(+2.74%)
Aug 22, 2005 11.50 11.61 11.49 11.49 2,879 -0.12(-1.02%)
Aug 19, 2005 11.57 11.76 11.57 11.61 6,608 -0.02(-0.20%)
Aug 18, 2005 11.53 11.63 11.53 11.63 23,527 +0.01(+0.07%)
Aug 17, 2005 11.67 11.95 11.58 11.62 11,329 -0.09(-0.74%)
Aug 16, 2005 11.75 12.17 11.44 11.71 91,976 +0.03(+0.27%)
Aug 15, 2005 11.57 11.70 11.50 11.68 25,583 +0.23(+1.99%)
Aug 12, 2005 11.54 11.59 11.28 11.45 20,689 +0.04(+0.34%)
Aug 11, 2005 11.42 11.53 11.21 11.41 70,981 -0.03(-0.28%)
Aug 10, 2005 11.65 11.69 11.27 11.44 119,202 -0.21(-1.82%)
Aug 09, 2005 12.20 12.24 11.61 11.65 80,847 -0.39(-3.20%)
Aug 08, 2005 11.67 12.18 11.65 12.04 125,845 +0.41(+3.52%)
Aug 05, 2005 11.21 11.64 11.21 11.63 136,726 +0.42(+3.72%)
Aug 04, 2005 11.31 11.53 11.06 11.21 89,746 +0.05(+0.42%)
Aug 03, 2005 11.13 12.07 11.10 11.17 295,304 -0.12(-1.05%)
Aug 02, 2005 12.40 12.40 10.91 11.28 756,131 -0.54(-4.53%)
Aug 01, 2005 15.63 15.63 11.80 11.82 1,374,704 -3.80(-24.33%)
Jul 29, 2005 15.57 16.09 14.80 15.62 59,476 +0.24(+1.53%)
Jul 28, 2005 15.34 15.38 15.19 15.38 8,883 +0.19(+1.24%)
Jul 27, 2005 15.29 15.35 14.99 15.19 9,652 -0.21(-1.38%)
Jul 26, 2005 15.67 15.70 15.16 15.41 4,022 -0.20(-1.31%)
Jul 25, 2005 16.07 16.07 14.55 15.61 117,201 -0.14(-0.90%)
Jul 22, 2005 15.74 16.52 15.74 15.75 8,751 -0.09(-0.60%)
Jul 21, 2005 15.75 16.04 15.74 15.85 36,384 -0.09(-0.54%)
Jul 20, 2005 16.08 16.08 15.78 15.93 10,039 -0.16(-0.98%)
Jul 19, 2005 16.02 16.15 16.00 16.09 9,663 +0.27(+1.69%)
Jul 18, 2005 16.25 16.26 15.74 15.82 226,257 -0.40(-2.47%)
Jul 15, 2005 16.09 16.44 15.84 16.23 36,825 -0.03(-0.18%)
Jul 14, 2005 15.89 16.33 15.74 16.26 60,823 +0.49(+3.08%)
Jul 13, 2005 15.74 15.82 15.74 15.77 31,443 -0.01(-0.05%)
Jul 12, 2005 15.74 15.83 15.74 15.78 15,222 +0.00(+0.00%)
Jul 11, 2005 15.74 15.87 15.74 15.78 15,307 -0.01(-0.05%)
Jul 08, 2005 15.74 15.84 15.54 15.78 230,154 +0.05(+0.30%)
Jul 07, 2005 15.63 15.82 15.63 15.74 103,343 -0.04(-0.25%)
Jul 06, 2005 15.80 15.82 15.54 15.78 105,419 -0.02(-0.15%)
Jul 05, 2005 15.83 15.93 15.74 15.80 63,161 -0.06(-0.35%)
Jul 01, 2005 15.93 15.93 15.74 15.86 52,232 -0.08(-0.49%)
Jun 30, 2005 15.74 15.93 15.74 15.93 164,459 +0.15(+0.95%)
Jun 29, 2005 15.74 15.87 15.74 15.78 88,078 +0.05(+0.30%)
Jun 28, 2005 15.74 15.82 15.54 15.74 288,082 +0.00(+0.00%)
Jun 27, 2005 15.74 15.81 15.74 15.74 347,097 +0.00(+0.00%)
Jun 24, 2005 15.74 15.89 15.72 15.74 367,048 -0.13(-0.84%)
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.