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 (%)
Oct 31, 2011 7.863 8.076 7.710 7.983 257,178 +0.03(+0.32%)
Oct 28, 2011 8.162 8.315 7.906 7.957 265,784 -0.26(-3.11%)
Oct 27, 2011 7.787 8.307 7.778 8.213 419,121 +0.70(+9.30%)
Oct 26, 2011 7.582 7.659 7.344 7.514 180,929 +0.00(+0.00%)
Oct 25, 2011 7.480 7.761 7.378 7.514 261,901 -0.05(-0.68%)
Oct 24, 2011 7.233 7.599 7.122 7.565 212,951 +0.35(+4.84%)
Oct 21, 2011 7.301 7.455 7.017 7.216 267,162 +0.05(+0.71%)
Oct 20, 2011 7.250 7.360 7.012 7.165 196,667 -0.06(-0.83%)
Oct 19, 2011 7.472 7.668 7.122 7.225 233,282 -0.20(-2.75%)
Oct 18, 2011 7.352 7.540 7.122 7.429 295,469 +0.14(+1.87%)
Oct 17, 2011 7.608 7.804 7.225 7.293 148,501 -0.37(-4.89%)
Oct 14, 2011 7.668 7.812 7.497 7.668 182,588 +0.06(+0.78%)
Oct 13, 2011 7.846 7.846 7.361 7.608 211,755 -0.26(-3.35%)
Oct 12, 2011 7.582 7.991 7.514 7.872 208,581 +0.36(+4.76%)
Oct 11, 2011 7.225 7.582 7.199 7.514 189,662 +0.26(+3.52%)
Oct 10, 2011 7.310 7.489 7.080 7.259 282,877 +0.10(+1.43%)
Oct 07, 2011 7.199 7.344 6.884 7.156 418,625 -0.06(-0.83%)
Oct 06, 2011 6.995 7.259 6.867 7.216 376,672 +0.21(+3.04%)
Oct 05, 2011 6.841 7.199 6.816 7.003 337,834 +0.14(+2.11%)
Oct 04, 2011 6.390 6.909 6.211 6.858 338,453 +0.44(+6.91%)
Oct 03, 2011 6.833 6.952 6.398 6.415 409,085 -0.48(-6.92%)
Sep 30, 2011 7.071 7.301 6.875 6.892 424,851 -0.26(-3.69%)
Sep 29, 2011 7.097 7.165 6.858 7.156 418,798 +0.23(+3.32%)
Sep 28, 2011 6.952 7.114 6.833 6.926 308,761 +0.00(+0.00%)
Sep 27, 2011 6.960 7.207 6.841 6.926 324,118 +0.09(+1.37%)
Sep 26, 2011 6.790 6.918 6.475 6.833 306,222 +0.10(+1.52%)
Sep 23, 2011 6.492 6.986 6.477 6.730 276,445 +0.24(+3.67%)
Sep 22, 2011 6.799 6.841 6.415 6.492 357,887 -0.45(-6.50%)
Sep 21, 2011 7.335 7.369 6.901 6.943 203,168 -0.37(-5.12%)
Sep 20, 2011 7.608 7.642 7.276 7.318 247,426 -0.25(-3.27%)
Sep 19, 2011 7.753 7.773 7.489 7.565 258,277 -0.31(-3.90%)
Sep 16, 2011 7.702 8.000 7.531 7.872 579,449 +0.21(+2.78%)
Sep 15, 2011 7.548 7.761 7.403 7.659 220,748 +0.20(+2.74%)
Sep 14, 2011 7.352 7.608 7.242 7.455 430,101 +0.15(+2.10%)
Sep 13, 2011 7.190 7.318 7.097 7.301 265,731 +0.14(+1.90%)
Sep 12, 2011 7.090 7.231 6.942 7.165 212,196 -0.02(-0.35%)
Sep 09, 2011 7.165 7.372 7.041 7.190 379,529 -0.03(-0.46%)
Sep 08, 2011 7.819 7.868 7.198 7.223 292,491 -0.65(-8.30%)
Sep 07, 2011 7.165 7.910 7.024 7.876 707,461 +0.87(+12.40%)
Sep 06, 2011 7.206 7.272 6.867 7.008 523,720 -0.38(-5.15%)
Sep 02, 2011 7.537 7.661 7.239 7.388 690,302 -0.30(-3.88%)
Sep 01, 2011 8.075 8.191 7.645 7.686 257,550 -0.45(-5.49%)
Aug 31, 2011 8.456 8.555 8.034 8.133 293,294 -0.26(-3.15%)
Aug 30, 2011 8.522 8.571 8.174 8.398 573,053 -0.16(-1.84%)
Aug 29, 2011 8.017 8.629 7.992 8.555 238,206 +0.65(+8.27%)
Aug 26, 2011 7.703 7.984 7.521 7.901 207,086 +0.12(+1.60%)
Aug 25, 2011 7.934 7.976 7.653 7.777 270,933 -0.12(-1.47%)
Aug 24, 2011 7.910 8.125 7.703 7.893 292,208 -0.09(-1.14%)
Aug 23, 2011 7.711 8.050 7.471 7.984 405,044 +0.29(+3.76%)
Aug 22, 2011 7.967 8.075 7.603 7.694 359,733 -0.11(-1.38%)
Aug 19, 2011 7.926 8.149 7.728 7.802 288,415 -0.22(-2.78%)
Aug 18, 2011 8.323 8.431 7.978 8.025 391,940 -0.50(-5.92%)
Aug 17, 2011 8.654 8.844 8.480 8.530 251,192 -0.04(-0.48%)
Aug 16, 2011 8.795 9.051 8.373 8.571 489,545 -0.28(-3.18%)
Aug 15, 2011 8.563 8.861 8.555 8.853 434,001 +0.36(+4.19%)
Aug 12, 2011 8.638 8.695 8.216 8.497 430,242 -0.10(-1.15%)
Aug 11, 2011 8.604 9.018 8.447 8.596 995,622 +0.08(+0.97%)
Aug 10, 2011 8.687 8.985 8.480 8.513 513,867 -0.37(-4.19%)
Aug 09, 2011 9.183 9.366 8.348 8.886 1,262,199 +0.05(+0.56%)
Aug 08, 2011 9.258 9.341 8.621 8.836 1,126,566 -0.80(-8.33%)
Aug 05, 2011 10.34 10.34 9.233 9.639 852,678 -0.57(-5.59%)
Aug 04, 2011 10.81 11.02 10.00 10.21 1,162,973 -0.76(-6.94%)
Aug 03, 2011 12.24 12.33 10.40 10.97 1,718,576 -3.33(-23.26%)
Aug 02, 2011 14.39 14.69 14.25 14.30 263,006 -0.21(-1.43%)
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.