Skip to main content

Lincoln Educational (NQ: LINC )

10.33 -0.05 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.23 16.48 16.07 16.20 281,713 -0.08(-0.48%)
Jun 29, 2010 16.37 16.62 16.04 16.28 401,342 -0.21(-1.29%)
Jun 25, 2010 16.83 16.83 16.35 16.49 1,275,065 -0.33(-1.96%)
Jun 24, 2010 16.79 17.11 16.62 16.82 235,562 -0.06(-0.37%)
Jun 23, 2010 17.07 17.09 16.73 16.89 185,033 -0.15(-0.88%)
Jun 22, 2010 17.71 17.80 17.00 17.04 150,729 -0.59(-3.35%)
Jun 21, 2010 18.07 18.07 17.52 17.63 175,218 -0.24(-1.37%)
Jun 18, 2010 17.96 18.20 17.39 17.87 229,237 +0.00(+0.00%)
Jun 17, 2010 18.02 18.02 17.75 17.87 128,400 -0.02(-0.13%)
Jun 16, 2010 17.74 18.29 17.74 17.89 217,152 -0.06(-0.35%)
Jun 15, 2010 17.59 18.04 17.32 17.96 190,758 +0.29(+1.65%)
Jun 14, 2010 17.74 18.06 17.60 17.67 266,724 -0.08(-0.44%)
Jun 11, 2010 17.39 18.01 17.07 17.74 261,836 +0.15(+0.85%)
Jun 10, 2010 17.70 17.91 17.13 17.59 333,092 +0.63(+3.71%)
Jun 09, 2010 16.96 17.11 16.64 16.96 228,594 +0.12(+0.70%)
Jun 08, 2010 16.98 17.03 16.61 16.85 222,450 -0.03(-0.19%)
Jun 07, 2010 17.25 17.36 16.82 16.88 288,199 -0.37(-2.14%)
Jun 04, 2010 17.93 18.00 17.22 17.25 173,497 -0.90(-4.94%)
Jun 03, 2010 18.10 18.38 17.87 18.15 182,163 -0.10(-0.56%)
Jun 02, 2010 17.90 18.36 17.67 18.25 199,881 +0.31(+1.76%)
Jun 01, 2010 18.15 18.38 17.80 17.93 290,868 -0.82(-4.36%)
May 28, 2010 19.08 19.14 18.70 18.75 239,098 -0.33(-1.73%)
May 27, 2010 19.03 19.10 18.64 19.08 323,168 +0.34(+1.81%)
May 26, 2010 18.23 19.09 18.23 18.74 412,259 +0.61(+3.39%)
May 25, 2010 18.03 18.33 17.70 18.13 260,213 -0.20(-1.07%)
May 24, 2010 18.51 18.61 18.08 18.33 131,860 -0.12(-0.64%)
May 21, 2010 18.03 18.70 17.70 18.44 226,687 +0.22(+1.21%)
May 20, 2010 18.29 19.00 18.15 18.22 256,166 -0.61(-3.22%)
May 19, 2010 19.30 19.42 18.53 18.83 540,315 -0.64(-3.27%)
May 18, 2010 19.93 20.38 19.29 19.47 257,828 -0.32(-1.63%)
May 17, 2010 19.44 19.89 19.10 19.79 506,162 +0.37(+1.90%)
May 14, 2010 19.49 19.51 19.21 19.42 272,861 -0.18(-0.92%)
May 13, 2010 19.73 19.82 19.50 19.60 205,913 -0.07(-0.36%)
May 12, 2010 19.30 19.67 19.24 19.67 154,062 +0.40(+2.08%)
May 11, 2010 19.25 19.55 18.81 19.27 191,059 +0.25(+1.32%)
May 10, 2010 18.93 19.32 18.50 19.02 237,474 +0.93(+5.13%)
May 07, 2010 18.73 18.75 17.91 18.09 348,867 -0.72(-3.85%)
May 06, 2010 19.12 19.23 18.56 18.81 425,016 -0.30(-1.56%)
May 05, 2010 18.96 19.14 18.49 19.11 564,654 +0.06(+0.29%)
May 04, 2010 19.47 19.62 18.71 19.06 366,643 -0.59(-3.00%)
May 03, 2010 19.54 19.95 19.31 19.65 429,683 +0.01(+0.04%)
Apr 30, 2010 19.71 20.14 19.49 19.64 273,576 -0.17(-0.87%)
Apr 29, 2010 20.14 20.16 19.06 19.81 519,079 -0.06(-0.32%)
Apr 28, 2010 20.32 20.56 19.58 19.88 497,925 -0.31(-1.52%)
Apr 27, 2010 21.10 21.10 20.18 20.18 544,492 -0.89(-4.22%)
Apr 26, 2010 21.41 21.51 20.89 21.07 518,788 -0.27(-1.25%)
Apr 23, 2010 21.75 22.20 21.21 21.34 286,275 -0.16(-0.73%)
Apr 22, 2010 21.84 21.84 21.44 21.50 303,010 -0.49(-2.22%)
Apr 21, 2010 21.56 22.20 21.37 21.99 250,254 +0.54(+2.53%)
Apr 20, 2010 21.60 21.79 21.27 21.44 177,047 +0.06(+0.29%)
Apr 19, 2010 21.58 21.58 21.21 21.38 283,787 -0.24(-1.09%)
Apr 16, 2010 21.60 21.76 21.40 21.62 434,873 -0.02(-0.07%)
Apr 15, 2010 21.58 21.65 21.43 21.63 199,456 +0.15(+0.70%)
Apr 14, 2010 21.25 21.86 21.09 21.48 812,096 +0.42(+1.98%)
Apr 13, 2010 20.26 21.14 20.22 21.06 776,263 +0.78(+3.84%)
Apr 12, 2010 20.40 20.40 20.07 20.29 277,204 +0.06(+0.31%)
Apr 09, 2010 20.45 20.45 19.92 20.22 449,431 +0.41(+2.07%)
Apr 08, 2010 20.01 20.01 19.66 19.81 196,701 -0.21(-1.06%)
Apr 07, 2010 19.91 20.13 19.76 20.03 251,884 -0.04(-0.20%)
Apr 06, 2010 19.63 20.09 19.36 20.07 363,594 +0.34(+1.71%)
Apr 05, 2010 20.07 20.25 19.59 19.73 369,971 -0.20(-0.99%)
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.