Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lincoln Educational (NQ: LINC )

12.14 -0.50 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2008 9.804 9.828 9.332 9.442 21,921 -0.35(-3.54%)
Feb 28, 2008 9.875 9.946 9.789 9.789 16,114 -0.15(-1.50%)
Feb 27, 2008 9.797 10.10 9.797 9.938 15,737 +0.14(+1.45%)
Feb 26, 2008 9.836 9.875 9.474 9.797 23,550 +0.36(+3.84%)
Feb 25, 2008 9.372 9.442 8.844 9.435 42,012 +0.29(+3.18%)
Feb 22, 2008 9.529 9.915 9.049 9.143 53,415 -0.46(-4.75%)
Feb 21, 2008 9.883 9.922 9.560 9.600 33,623 -0.18(-1.85%)
Feb 20, 2008 9.702 9.797 9.521 9.781 26,854 +0.06(+0.65%)
Feb 19, 2008 9.922 9.922 9.655 9.718 13,899 -0.11(-1.12%)
Feb 18, 2008 9.781 9.993 9.718 9.828 16,062 +0.00(+0.00%)
Feb 15, 2008 9.781 9.993 9.718 9.828 16,062 -0.01(-0.08%)
Feb 14, 2008 10.36 10.36 9.773 9.836 21,453 -0.31(-3.03%)
Feb 13, 2008 10.24 10.32 9.954 10.14 16,898 +0.13(+1.26%)
Feb 12, 2008 10.21 10.21 9.962 10.02 14,495 +0.02(+0.16%)
Feb 11, 2008 9.844 10.33 9.844 10.00 49,990 +0.13(+1.27%)
Feb 08, 2008 9.852 10.29 9.836 9.875 53,102 -0.07(-0.71%)
Feb 07, 2008 9.859 10.37 9.836 9.946 96,425 +0.11(+1.12%)
Feb 06, 2008 9.938 10.43 9.765 9.836 111,739 +0.04(+0.40%)
Feb 05, 2008 9.836 10.18 9.647 9.797 52,298 -0.06(-0.64%)
Feb 04, 2008 9.836 10.17 9.773 9.859 95,205 +0.02(+0.24%)
Feb 01, 2008 9.907 10.21 9.718 9.836 77,139 -0.03(-0.32%)
Jan 31, 2008 9.781 9.993 9.678 9.867 105,988 +0.03(+0.32%)
Jan 30, 2008 9.749 10.12 9.726 9.836 45,171 -0.01(-0.08%)
Jan 29, 2008 9.993 10.15 9.836 9.844 33,465 -0.07(-0.71%)
Jan 28, 2008 9.757 10.04 9.757 9.915 30,935 +0.16(+1.61%)
Jan 25, 2008 10.09 10.09 9.600 9.757 42,481 -0.20(-2.05%)
Jan 24, 2008 10.01 10.14 9.246 9.962 50,730 -0.01(-0.08%)
Jan 23, 2008 9.364 9.993 8.687 9.970 56,801 +0.40(+4.19%)
Jan 22, 2008 9.427 10.03 9.395 9.568 46,739 -0.27(-2.72%)
Jan 21, 2008 9.836 10.22 9.561 9.836 41,892 +0.00(+0.00%)
Jan 18, 2008 9.836 10.22 9.561 9.836 41,892 +0.00(+0.00%)
Jan 17, 2008 10.39 10.54 9.545 9.836 28,748 -0.21(-2.11%)
Jan 16, 2008 10.10 10.47 9.883 10.05 39,668 -0.10(-1.01%)
Jan 15, 2008 10.76 11.00 9.907 10.15 31,645 -0.75(-6.86%)
Jan 14, 2008 11.02 11.59 10.72 10.90 23,734 +0.00(+0.00%)
Jan 11, 2008 11.14 11.48 10.88 10.90 28,153 -0.36(-3.21%)
Jan 10, 2008 10.56 11.37 10.56 11.26 15,772 +0.35(+3.25%)
Jan 09, 2008 10.78 10.91 10.43 10.91 22,678 +0.06(+0.51%)
Jan 08, 2008 11.21 11.38 10.76 10.85 10,534 -0.26(-2.34%)
Jan 07, 2008 10.89 11.39 10.85 11.11 7,354 +0.29(+2.69%)
Jan 04, 2008 10.69 10.99 10.63 10.82 23,016 -0.27(-2.41%)
Jan 03, 2008 11.41 11.48 10.98 11.09 11,477 -0.36(-3.16%)
Jan 02, 2008 11.46 11.64 11.43 11.45 15,003 -0.13(-1.16%)
Jan 01, 2008 11.80 11.80 11.32 11.58 18,292 +0.00(+0.00%)
Dec 31, 2007 11.80 11.80 11.32 11.58 18,292 -0.25(-2.13%)
Dec 28, 2007 11.95 12.16 11.64 11.83 20,801 -0.11(-0.92%)
Dec 27, 2007 12.11 12.14 11.91 11.94 9,741 -0.20(-1.62%)
Dec 26, 2007 11.80 12.14 11.73 12.14 25,236 +0.34(+2.87%)
Dec 24, 2007 11.80 11.80 11.76 11.80 7,588 +0.00(+0.00%)
Dec 21, 2007 11.80 11.80 11.36 11.80 52,714 +0.02(+0.20%)
Dec 20, 2007 11.49 11.80 11.32 11.78 14,944 +0.38(+3.31%)
Dec 19, 2007 11.25 11.43 11.12 11.40 24,309 +0.08(+0.70%)
Dec 18, 2007 11.43 11.43 11.10 11.32 19,839 -0.11(-0.96%)
Dec 17, 2007 11.20 11.80 11.11 11.43 20,082 +0.19(+1.68%)
Dec 14, 2007 11.33 11.33 11.02 11.24 8,545 -0.13(-1.11%)
Dec 13, 2007 11.14 11.37 10.95 11.37 5,337 +0.11(+0.98%)
Dec 12, 2007 11.09 11.36 10.71 11.26 32,989 +0.46(+4.22%)
Dec 11, 2007 11.18 11.59 10.76 10.80 22,065 -0.53(-4.65%)
Dec 10, 2007 11.32 11.65 11.28 11.33 22,726 -0.13(-1.10%)
Dec 07, 2007 11.64 11.64 11.25 11.46 24,296 -0.13(-1.09%)
Dec 06, 2007 11.42 11.80 10.99 11.58 30,537 +0.65(+5.90%)
Dec 05, 2007 10.47 11.27 10.47 10.94 30,477 +0.63(+6.11%)
Dec 04, 2007 10.43 10.75 10.27 10.31 35,632 -0.09(-0.83%)
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.