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 (%)
Apr 30, 2014 3.972 4.011 3.696 3.953 348,874 -0.03(-0.73%)
Apr 29, 2014 3.827 4.176 3.807 3.982 215,170 +0.20(+5.38%)
Apr 28, 2014 3.778 3.875 3.701 3.778 187,862 -0.01(-0.26%)
Apr 25, 2014 3.788 3.837 3.720 3.788 199,238 -0.03(-0.76%)
Apr 24, 2014 3.798 3.875 3.682 3.817 323,766 +0.03(+0.77%)
Apr 23, 2014 3.817 3.856 3.740 3.788 177,791 -0.03(-0.76%)
Apr 22, 2014 3.720 3.856 3.652 3.817 356,747 +0.10(+2.60%)
Apr 21, 2014 3.711 3.807 3.623 3.720 643,167 -0.03(-0.78%)
Apr 17, 2014 3.623 3.749 3.749 3.749 118,390 +0.10(+2.65%)
Apr 16, 2014 3.536 3.701 3.420 3.652 244,729 +0.14(+3.86%)
Apr 15, 2014 3.652 3.652 3.493 3.517 173,705 -0.13(-3.46%)
Apr 14, 2014 3.565 3.699 3.556 3.643 169,158 +0.11(+3.01%)
Apr 11, 2014 3.459 3.594 3.430 3.536 110,145 +0.07(+1.96%)
Apr 10, 2014 3.633 3.643 3.439 3.468 152,635 -0.18(-5.04%)
Apr 09, 2014 3.788 3.807 3.575 3.652 185,201 -0.13(-3.33%)
Apr 08, 2014 3.507 3.972 3.478 3.778 178,033 +0.29(+8.33%)
Apr 07, 2014 3.575 3.575 3.439 3.488 146,283 -0.12(-3.23%)
Apr 04, 2014 3.614 3.623 3.430 3.604 204,357 +0.03(+0.81%)
Apr 03, 2014 3.565 3.604 3.512 3.575 242,681 -0.01(-0.27%)
Apr 02, 2014 3.623 3.623 3.425 3.585 287,222 -0.01(-0.27%)
Apr 01, 2014 3.643 3.749 3.575 3.594 119,367 -0.06(-1.59%)
Mar 31, 2014 3.565 3.682 3.517 3.652 175,416 +0.14(+3.86%)
Mar 28, 2014 3.556 3.769 3.507 3.517 85,202 -0.04(-1.09%)
Mar 27, 2014 3.594 3.701 3.449 3.556 162,594 -0.05(-1.34%)
Mar 26, 2014 3.866 3.904 3.594 3.604 169,477 -0.25(-6.53%)
Mar 25, 2014 3.972 4.021 3.856 3.856 75,479 -0.12(-2.93%)
Mar 24, 2014 4.088 4.117 3.885 3.972 127,082 -0.13(-3.07%)
Mar 21, 2014 4.069 4.166 4.040 4.098 206,301 +0.06(+1.44%)
Mar 20, 2014 3.914 4.050 3.866 4.040 119,182 +0.10(+2.46%)
Mar 19, 2014 3.924 3.997 3.837 3.943 139,078 +0.00(+0.00%)
Mar 18, 2014 3.749 3.982 3.743 3.943 98,550 +0.18(+4.90%)
Mar 17, 2014 3.846 3.947 3.759 3.759 92,561 -0.08(-2.02%)
Mar 14, 2014 3.885 3.914 3.749 3.837 109,766 -0.05(-1.25%)
Mar 13, 2014 4.069 4.069 3.875 3.885 102,314 -0.16(-4.07%)
Mar 12, 2014 4.001 4.078 3.972 4.050 108,238 +0.04(+0.97%)
Mar 11, 2014 4.287 4.396 3.992 4.011 160,195 -0.28(-6.44%)
Mar 10, 2014 4.287 4.382 4.287 4.287 92,746 -0.03(-0.66%)
Mar 07, 2014 4.421 4.440 4.287 4.316 130,373 -0.07(-1.52%)
Mar 06, 2014 4.459 4.459 4.287 4.382 112,462 +0.03(+0.66%)
Mar 05, 2014 4.668 4.668 4.287 4.354 121,522 -0.12(-2.66%)
Mar 04, 2014 4.335 4.525 3.887 4.473 160,468 +0.19(+4.33%)
Mar 03, 2014 4.287 4.363 4.287 4.287 94,882 +0.00(+0.00%)
Feb 28, 2014 4.354 4.373 4.287 4.287 80,184 -0.05(-1.10%)
Feb 27, 2014 4.335 4.564 4.316 4.335 107,186 +0.00(+0.00%)
Feb 26, 2014 4.344 4.611 4.335 4.335 99,867 -0.02(-0.44%)
Feb 25, 2014 4.230 4.401 4.230 4.354 72,640 +0.10(+2.47%)
Feb 24, 2014 4.059 4.354 4.049 4.249 121,344 +0.20(+4.94%)
Feb 21, 2014 3.773 4.087 3.773 4.049 142,757 +0.30(+8.14%)
Feb 20, 2014 3.735 3.811 3.706 3.744 55,565 +0.01(+0.26%)
Feb 19, 2014 3.839 3.906 3.725 3.735 113,680 -0.13(-3.45%)
Feb 18, 2014 3.735 3.954 3.735 3.868 55,717 +0.13(+3.57%)
Feb 14, 2014 3.725 3.735 3.735 3.735 79,876 +0.02(+0.51%)
Feb 13, 2014 3.697 3.744 3.668 3.716 60,316 +0.01(+0.26%)
Feb 12, 2014 3.706 3.792 3.668 3.706 52,768 -0.01(-0.26%)
Feb 11, 2014 3.763 3.763 3.669 3.716 93,035 -0.03(-0.76%)
Feb 10, 2014 3.773 3.877 3.620 3.744 170,021 -0.04(-1.01%)
Feb 07, 2014 3.763 3.839 3.735 3.782 165,400 +0.02(+0.51%)
Feb 06, 2014 3.811 3.849 3.754 3.763 183,124 -0.04(-1.00%)
Feb 05, 2014 3.954 3.962 3.782 3.801 186,651 -0.16(-4.09%)
Feb 04, 2014 3.992 4.110 3.954 3.963 58,241 -0.02(-0.48%)
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.