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, 2013 4.650 4.668 4.448 4.490 0 -0.13(-2.85%)
Oct 30, 2013 4.518 4.668 4.518 4.621 63,205 +0.12(+2.71%)
Oct 29, 2013 4.527 4.603 4.387 4.499 0 +0.00(+0.00%)
Oct 28, 2013 4.462 4.574 4.462 4.499 0 +0.05(+1.05%)
Oct 25, 2013 4.424 4.514 4.377 4.452 0 +0.06(+1.28%)
Oct 24, 2013 4.499 4.593 4.358 4.396 180,574 -0.10(-2.30%)
Oct 23, 2013 4.293 4.574 4.293 4.499 0 +0.21(+4.81%)
Oct 22, 2013 4.199 4.631 4.170 4.293 80,693 -0.19(-4.19%)
Oct 21, 2013 4.499 4.617 4.349 4.480 66,517 -0.03(-0.63%)
Oct 18, 2013 4.659 4.659 4.471 4.509 87,711 -0.08(-1.64%)
Oct 17, 2013 4.480 4.603 4.227 4.584 53,071 +0.08(+1.67%)
Oct 16, 2013 4.509 4.650 4.452 4.509 37,821 +0.06(+1.27%)
Oct 15, 2013 4.584 4.659 4.433 4.452 37,852 -0.14(-3.07%)
Oct 14, 2013 4.452 4.593 4.452 4.593 38,332 +0.09(+2.09%)
Oct 11, 2013 4.330 4.499 4.260 4.499 0 +0.14(+3.23%)
Oct 10, 2013 4.405 4.415 4.228 4.358 314,407 +0.05(+1.09%)
Oct 09, 2013 4.377 4.415 4.217 4.311 65,458 -0.06(-1.29%)
Oct 08, 2013 4.330 4.377 4.250 4.368 75,124 +0.05(+1.09%)
Oct 07, 2013 4.208 4.340 4.134 4.321 0 +0.07(+1.55%)
Oct 04, 2013 4.246 4.368 4.189 4.255 0 -0.01(-0.22%)
Oct 03, 2013 4.208 4.325 4.086 4.264 0 +0.06(+1.34%)
Oct 02, 2013 4.189 4.330 4.142 4.208 45,028 -0.04(-0.88%)
Oct 01, 2013 4.311 4.424 4.039 4.246 227,710 -0.06(-1.31%)
Sep 27, 2013 4.321 4.370 4.227 4.302 0 -0.07(-1.51%)
Sep 26, 2013 4.358 4.433 4.302 4.368 49,719 +0.02(+0.43%)
Sep 25, 2013 4.387 4.396 4.302 4.349 46,975 -0.05(-1.07%)
Sep 24, 2013 4.462 4.462 4.340 4.396 58,642 -0.08(-1.68%)
Sep 23, 2013 4.565 4.579 4.452 4.471 131,922 -0.08(-1.86%)
Sep 20, 2013 4.621 4.626 4.527 4.556 0 -0.06(-1.22%)
Sep 19, 2013 4.621 4.668 4.565 4.612 46,902 +0.00(+0.00%)
Sep 18, 2013 4.715 4.715 4.612 4.612 0 -0.11(-2.39%)
Sep 17, 2013 4.659 4.832 4.612 4.725 0 +0.04(+0.80%)
Sep 16, 2013 4.753 4.856 4.621 4.687 0 -0.07(-1.38%)
Sep 13, 2013 4.809 4.809 4.659 4.753 0 -0.03(-0.59%)
Sep 12, 2013 4.856 4.941 4.696 4.781 0 -0.10(-2.12%)
Sep 11, 2013 4.696 4.894 4.640 4.884 0 +0.21(+4.42%)
Sep 10, 2013 4.761 4.761 4.594 4.678 31,531 -0.06(-1.17%)
Sep 09, 2013 4.687 4.780 4.664 4.733 0 +0.06(+1.19%)
Sep 06, 2013 4.622 4.863 4.548 4.678 0 +0.10(+2.23%)
Sep 05, 2013 4.631 4.631 4.548 4.576 19,816 -0.04(-0.80%)
Sep 04, 2013 4.780 4.780 4.557 4.613 0 -0.18(-3.67%)
Sep 03, 2013 4.826 4.844 4.678 4.789 0 +0.06(+1.37%)
Aug 30, 2013 4.965 4.965 4.668 4.724 0 -0.17(-3.41%)
Aug 29, 2013 4.604 4.891 4.604 4.891 36,043 +0.26(+5.60%)
Aug 28, 2013 4.502 4.659 4.391 4.631 0 +0.13(+2.88%)
Aug 27, 2013 4.724 4.817 4.437 4.502 45,464 -0.31(-6.54%)
Aug 26, 2013 4.872 4.909 4.789 4.817 0 -0.04(-0.76%)
Aug 23, 2013 4.585 4.937 4.529 4.854 0 +0.27(+5.86%)
Aug 22, 2013 4.557 4.594 4.529 4.585 57,906 +0.05(+1.02%)
Aug 21, 2013 4.557 4.622 4.492 4.539 0 -0.05(-1.01%)
Aug 20, 2013 4.502 4.803 4.474 4.585 110,291 +0.07(+1.64%)
Aug 19, 2013 4.696 4.835 4.474 4.511 100,472 -0.22(-4.70%)
Aug 16, 2013 4.863 5.019 4.715 4.733 0 -0.14(-2.85%)
Aug 15, 2013 5.233 5.233 4.863 4.872 67,990 -0.44(-8.36%)
Aug 14, 2013 5.521 5.558 5.271 5.317 41,019 -0.22(-4.01%)
Aug 13, 2013 5.604 5.604 5.428 5.539 22,027 -0.07(-1.32%)
Aug 12, 2013 5.613 5.678 5.443 5.613 150,354 +0.02(+0.33%)
Aug 09, 2013 5.734 5.900 5.521 5.595 33,810 -0.15(-2.58%)
Aug 08, 2013 6.049 6.049 5.692 5.743 33,549 -0.23(-3.88%)
Aug 07, 2013 5.169 6.012 5.169 5.974 51,981 -0.01(-0.15%)
Aug 06, 2013 6.030 6.039 5.873 5.984 22,620 -0.09(-1.52%)
Aug 05, 2013 5.789 6.086 5.789 6.076 45,607 +0.26(+4.46%)
Aug 02, 2013 6.012 6.012 5.808 5.817 43,085 -0.19(-3.09%)
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.