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, 2014 2.413 2.642 2.374 2.632 70,743 +0.23(+9.50%)
Oct 30, 2014 2.463 2.483 2.359 2.403 80,555 -0.07(-2.81%)
Oct 29, 2014 2.483 2.572 2.453 2.473 78,015 -0.02(-0.80%)
Oct 28, 2014 2.612 2.691 2.095 2.493 114,351 -0.11(-4.20%)
Oct 27, 2014 2.681 2.691 2.691 2.602 22,634 -0.09(-3.32%)
Oct 24, 2014 2.721 2.810 2.642 2.691 16,212 -0.03(-1.09%)
Oct 23, 2014 2.830 2.830 2.662 2.721 50,937 -0.11(-3.86%)
Oct 22, 2014 3.128 3.128 2.810 2.830 32,402 -0.33(-10.38%)
Oct 21, 2014 3.128 3.158 3.009 3.158 14,467 +0.08(+2.58%)
Oct 20, 2014 3.059 3.128 3.009 3.079 48,320 -0.03(-0.96%)
Oct 17, 2014 2.959 3.109 2.959 3.108 82,774 +0.17(+5.74%)
Oct 16, 2014 2.751 2.969 2.631 2.940 5,281 +0.16(+5.71%)
Oct 15, 2014 2.701 2.801 2.701 2.781 8,080 +0.03(+1.08%)
Oct 14, 2014 2.711 2.781 2.711 2.751 15,221 +0.04(+1.47%)
Oct 13, 2014 2.711 2.751 2.711 2.711 18,133 -0.01(-0.36%)
Oct 10, 2014 2.721 2.741 2.652 2.721 10,545 +0.00(+0.00%)
Oct 09, 2014 2.463 2.751 2.354 2.721 55,722 +0.24(+9.60%)
Oct 08, 2014 2.483 2.493 2.413 2.483 18,609 +0.00(+0.00%)
Oct 07, 2014 2.493 2.532 2.483 2.483 19,144 -0.05(-1.96%)
Oct 06, 2014 2.734 2.767 2.522 2.532 19,043 -0.19(-6.93%)
Oct 03, 2014 2.691 2.741 2.691 2.721 5,526 +0.03(+1.11%)
Oct 02, 2014 2.711 2.731 2.671 2.691 42,432 -0.04(-1.45%)
Oct 01, 2014 2.785 2.785 2.701 2.731 19,411 -0.06(-2.14%)
Sep 30, 2014 2.820 2.820 2.721 2.791 19,488 +0.00(+0.00%)
Sep 29, 2014 2.612 2.801 2.567 2.791 28,093 +0.18(+6.84%)
Sep 26, 2014 2.652 2.662 2.582 2.612 25,685 -0.05(-1.87%)
Sep 25, 2014 2.627 2.671 2.622 2.662 9,157 -0.02(-0.74%)
Sep 24, 2014 2.721 2.759 2.651 2.681 37,106 -0.05(-1.82%)
Sep 23, 2014 2.900 2.900 2.691 2.731 27,179 -0.15(-5.17%)
Sep 22, 2014 3.029 3.029 2.850 2.880 34,720 -0.15(-4.92%)
Sep 19, 2014 2.870 3.079 2.830 3.029 114,049 +0.14(+4.81%)
Sep 18, 2014 2.950 2.950 2.850 2.890 22,357 -0.07(-2.35%)
Sep 17, 2014 2.950 2.979 2.940 2.959 10,523 -0.02(-0.67%)
Sep 16, 2014 3.059 3.059 2.940 2.979 23,700 -0.07(-2.28%)
Sep 15, 2014 3.148 3.148 2.999 3.049 25,739 -0.11(-3.46%)
Sep 12, 2014 3.103 3.168 3.089 3.158 79,039 +0.05(+1.60%)
Sep 11, 2014 2.900 3.108 2.890 3.108 97,125 +0.21(+7.19%)
Sep 10, 2014 2.880 2.910 2.840 2.900 36,272 +0.00(+0.00%)
Sep 09, 2014 2.920 2.920 2.860 2.900 53,627 -0.02(-0.68%)
Sep 08, 2014 2.949 2.949 2.870 2.920 60,170 -0.03(-1.00%)
Sep 05, 2014 2.811 2.949 2.791 2.949 79,283 +0.15(+5.28%)
Sep 04, 2014 2.663 2.801 2.663 2.801 95,029 +0.16(+5.97%)
Sep 03, 2014 2.791 2.791 2.505 2.643 115,782 -0.15(-5.30%)
Sep 02, 2014 2.535 2.900 2.500 2.791 117,651 +0.26(+10.12%)
Aug 29, 2014 2.515 2.535 2.535 2.535 46,738 +0.04(+1.58%)
Aug 28, 2014 2.495 2.515 2.486 2.495 34,226 +0.00(+0.00%)
Aug 27, 2014 2.495 2.505 2.476 2.495 39,097 +0.00(+0.00%)
Aug 26, 2014 2.466 2.505 2.466 2.495 51,477 +0.04(+1.61%)
Aug 25, 2014 2.456 2.456 2.436 2.456 59,768 +0.01(+0.40%)
Aug 22, 2014 2.397 2.456 2.377 2.446 65,574 +0.01(+0.40%)
Aug 21, 2014 2.377 2.495 2.377 2.436 78,365 -0.03(-1.20%)
Aug 20, 2014 2.515 2.515 2.436 2.466 91,232 -0.04(-1.57%)
Aug 19, 2014 2.397 2.505 2.281 2.505 88,677 +0.08(+3.25%)
Aug 18, 2014 2.564 2.594 2.377 2.426 127,539 -0.07(-2.77%)
Aug 15, 2014 2.456 2.495 2.372 2.495 128,305 +0.04(+1.61%)
Aug 14, 2014 2.180 2.505 2.180 2.456 329,578 +0.25(+11.16%)
Aug 13, 2014 2.160 2.269 2.160 2.209 136,424 +0.03(+1.36%)
Aug 12, 2014 2.298 2.298 2.052 2.180 303,891 -0.15(-6.36%)
Aug 11, 2014 2.584 2.584 2.288 2.328 172,590 -0.23(-8.88%)
Aug 08, 2014 2.693 2.703 2.545 2.555 122,217 -0.11(-4.07%)
Aug 07, 2014 2.939 2.959 2.643 2.663 281,315 -0.25(-8.47%)
Aug 06, 2014 3.452 3.551 2.860 2.910 493,321 -0.67(-18.73%)
Aug 05, 2014 3.600 3.649 3.521 3.580 144,230 +0.00(+0.00%)
Aug 04, 2014 3.640 3.669 3.511 3.580 170,411 -0.08(-2.16%)
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.