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, 2012 3.238 3.345 3.238 3.310 83,157 +0.06(+1.92%)
Oct 26, 2012 3.265 3.247 3.247 3.247 50,217 -0.01(-0.27%)
Oct 25, 2012 3.301 3.345 3.212 3.256 57,966 -0.04(-1.35%)
Oct 24, 2012 3.301 3.337 3.238 3.301 77,815 +0.01(+0.27%)
Oct 23, 2012 3.363 3.372 3.274 3.292 119,378 -0.11(-3.15%)
Oct 19, 2012 3.515 3.551 3.372 3.399 143,090 -0.13(-3.79%)
Oct 18, 2012 3.649 3.649 3.506 3.533 48,922 -0.13(-3.65%)
Oct 17, 2012 3.702 3.720 3.640 3.667 131,799 -0.04(-0.96%)
Oct 16, 2012 3.791 3.845 3.684 3.702 144,025 -0.08(-2.12%)
Oct 15, 2012 3.684 3.800 3.684 3.783 46,624 +0.10(+2.66%)
Oct 12, 2012 3.711 3.711 3.622 3.684 75,276 -0.04(-0.96%)
Oct 11, 2012 3.649 3.738 3.613 3.720 53,998 +0.12(+3.22%)
Oct 10, 2012 3.604 3.649 3.577 3.604 124,948 +0.01(+0.25%)
Oct 09, 2012 3.684 3.702 3.577 3.595 144,078 -0.09(-2.42%)
Oct 08, 2012 3.747 3.747 3.658 3.684 150,434 -0.06(-1.67%)
Oct 05, 2012 3.711 3.791 3.711 3.747 213,168 +0.02(+0.48%)
Oct 04, 2012 3.684 3.747 3.684 3.729 179,230 +0.05(+1.46%)
Oct 03, 2012 3.675 3.774 3.631 3.675 251,558 -0.01(-0.24%)
Oct 02, 2012 3.783 3.818 3.604 3.684 108,676 -0.05(-1.43%)
Oct 01, 2012 3.765 3.843 3.729 3.738 111,219 -0.01(-0.24%)
Sep 28, 2012 3.827 3.827 3.729 3.747 86,792 -0.08(-2.10%)
Sep 27, 2012 3.791 3.881 3.729 3.827 89,757 +0.04(+0.94%)
Sep 26, 2012 3.756 3.818 3.729 3.791 62,669 +0.05(+1.43%)
Sep 25, 2012 3.916 3.916 3.738 3.738 151,653 -0.14(-3.68%)
Sep 24, 2012 3.952 4.014 3.863 3.881 135,513 -0.11(-2.68%)
Sep 21, 2012 4.113 4.113 3.952 3.988 381,006 -0.04(-1.11%)
Sep 20, 2012 4.211 4.211 4.032 4.032 83,826 -0.20(-4.64%)
Sep 19, 2012 4.130 4.246 4.077 4.229 93,886 +0.10(+2.38%)
Sep 18, 2012 4.032 4.166 4.006 4.130 153,600 +0.08(+1.98%)
Sep 17, 2012 3.988 4.104 3.970 4.050 118,710 +0.08(+2.02%)
Sep 14, 2012 3.970 4.139 3.970 3.970 179,857 -0.01(-0.22%)
Sep 13, 2012 4.041 4.086 3.907 3.979 181,754 -0.07(-1.76%)
Sep 12, 2012 4.157 4.157 3.988 4.050 130,781 -0.11(-2.58%)
Sep 11, 2012 4.148 4.223 4.078 4.157 78,720 +0.04(+0.85%)
Sep 10, 2012 4.254 4.302 4.122 4.122 131,787 -0.15(-3.50%)
Sep 07, 2012 3.999 4.324 3.964 4.271 192,382 +0.27(+6.81%)
Sep 06, 2012 3.744 4.017 3.735 3.999 95,134 +0.27(+7.31%)
Sep 05, 2012 3.691 3.753 3.604 3.727 100,014 +0.08(+2.17%)
Sep 04, 2012 3.744 3.771 3.560 3.647 89,488 -0.09(-2.35%)
Aug 31, 2012 3.771 3.788 3.674 3.735 57,453 +0.01(+0.24%)
Aug 30, 2012 3.735 3.771 3.639 3.727 38,110 -0.03(-0.70%)
Aug 29, 2012 3.463 3.753 3.463 3.753 336,058 +0.04(+0.95%)
Aug 27, 2012 3.779 3.788 3.647 3.718 114,642 -0.04(-1.17%)
Aug 24, 2012 3.718 3.771 3.639 3.762 99,063 +0.03(+0.71%)
Aug 23, 2012 3.762 3.788 3.683 3.735 85,276 -0.02(-0.47%)
Aug 22, 2012 3.709 3.797 3.700 3.753 130,405 +0.04(+1.18%)
Aug 21, 2012 3.727 3.814 3.683 3.709 73,823 +0.02(+0.48%)
Aug 20, 2012 3.604 3.814 3.604 3.691 87,815 +0.10(+2.69%)
Aug 17, 2012 3.533 3.604 3.507 3.595 108,081 +0.07(+1.99%)
Aug 16, 2012 3.516 3.594 3.498 3.524 105,611 +0.02(+0.50%)
Aug 15, 2012 3.507 3.568 3.454 3.507 198,618 +0.02(+0.50%)
Aug 14, 2012 3.516 3.542 3.445 3.489 159,873 +0.01(+0.25%)
Aug 13, 2012 3.542 3.604 3.423 3.480 118,923 -0.05(-1.49%)
Aug 10, 2012 3.445 3.560 3.419 3.533 82,371 +0.09(+2.55%)
Aug 09, 2012 3.357 3.480 3.357 3.445 87,715 +0.07(+2.08%)
Aug 08, 2012 3.366 3.401 3.243 3.375 115,683 +0.00(+0.00%)
Aug 07, 2012 3.067 3.428 3.067 3.375 269,581 +0.32(+10.34%)
Aug 06, 2012 3.050 3.129 3.006 3.059 326,981 +0.04(+1.16%)
Aug 03, 2012 3.094 3.401 3.006 3.023 308,461 -0.10(-3.10%)
Aug 02, 2012 3.683 3.727 3.111 3.120 468,088 -0.56(-15.27%)
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.