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

Lincoln Educational (NQ: LINC )

11.09 -0.14 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2011 6.185 6.270 5.580 6.262 293,641 +0.39(+6.68%)
Nov 29, 2011 6.006 6.083 5.870 5.870 112,901 -0.14(-2.41%)
Nov 28, 2011 6.074 6.181 5.904 6.015 114,169 +0.14(+2.32%)
Nov 25, 2011 5.964 6.091 5.861 5.878 53,011 -0.11(-1.85%)
Nov 23, 2011 6.143 6.228 5.981 5.989 120,025 -0.21(-3.43%)
Nov 22, 2011 6.262 6.356 6.202 6.202 78,113 -0.06(-0.95%)
Nov 21, 2011 6.330 6.390 6.219 6.262 100,285 -0.22(-3.42%)
Nov 18, 2011 6.645 6.654 6.432 6.483 140,799 -0.14(-2.19%)
Nov 17, 2011 6.867 6.867 6.586 6.628 143,304 -0.26(-3.83%)
Nov 16, 2011 6.901 7.181 6.884 6.892 119,615 -0.11(-1.58%)
Nov 15, 2011 6.858 7.037 6.742 7.003 94,837 +0.11(+1.61%)
Nov 14, 2011 7.029 7.122 6.816 6.892 150,296 -0.21(-3.00%)
Nov 11, 2011 7.020 7.139 6.995 7.105 168,512 +0.14(+1.96%)
Nov 10, 2011 6.918 7.046 6.790 6.969 151,411 +0.16(+2.38%)
Nov 09, 2011 7.063 7.165 6.773 6.807 231,035 -0.46(-6.33%)
Nov 08, 2011 7.173 7.293 6.995 7.267 208,119 +0.14(+1.91%)
Nov 07, 2011 7.131 7.199 6.926 7.131 151,066 +0.00(+0.00%)
Nov 04, 2011 6.952 7.139 6.875 7.131 211,295 +0.10(+1.45%)
Nov 03, 2011 6.816 7.135 6.799 7.029 377,785 +0.23(+3.38%)
Nov 02, 2011 8.162 8.204 6.647 6.799 1,381,828 -0.78(-10.34%)
Nov 01, 2011 7.710 7.932 7.514 7.582 274,053 -0.40(-5.02%)
Oct 31, 2011 7.863 8.076 7.710 7.983 257,178 +0.03(+0.32%)
Oct 28, 2011 8.162 8.315 7.906 7.957 265,784 -0.26(-3.11%)
Oct 27, 2011 7.787 8.307 7.778 8.213 419,121 +0.70(+9.30%)
Oct 26, 2011 7.582 7.659 7.344 7.514 180,929 +0.00(+0.00%)
Oct 25, 2011 7.480 7.761 7.378 7.514 261,901 -0.05(-0.68%)
Oct 24, 2011 7.233 7.599 7.122 7.565 212,951 +0.35(+4.84%)
Oct 21, 2011 7.301 7.455 7.017 7.216 267,162 +0.05(+0.71%)
Oct 20, 2011 7.250 7.360 7.012 7.165 196,667 -0.06(-0.83%)
Oct 19, 2011 7.472 7.668 7.122 7.225 233,282 -0.20(-2.75%)
Oct 18, 2011 7.352 7.540 7.122 7.429 295,469 +0.14(+1.87%)
Oct 17, 2011 7.608 7.804 7.225 7.293 148,501 -0.37(-4.89%)
Oct 14, 2011 7.668 7.812 7.497 7.668 182,588 +0.06(+0.78%)
Oct 13, 2011 7.846 7.846 7.361 7.608 211,755 -0.26(-3.35%)
Oct 12, 2011 7.582 7.991 7.514 7.872 208,581 +0.36(+4.76%)
Oct 11, 2011 7.225 7.582 7.199 7.514 189,662 +0.26(+3.52%)
Oct 10, 2011 7.310 7.489 7.080 7.259 282,877 +0.10(+1.43%)
Oct 07, 2011 7.199 7.344 6.884 7.156 418,625 -0.06(-0.83%)
Oct 06, 2011 6.995 7.259 6.867 7.216 376,672 +0.21(+3.04%)
Oct 05, 2011 6.841 7.199 6.816 7.003 337,834 +0.14(+2.11%)
Oct 04, 2011 6.390 6.909 6.211 6.858 338,453 +0.44(+6.91%)
Oct 03, 2011 6.833 6.952 6.398 6.415 409,085 -0.48(-6.92%)
Sep 30, 2011 7.071 7.301 6.875 6.892 424,851 -0.26(-3.69%)
Sep 29, 2011 7.097 7.165 6.858 7.156 418,798 +0.23(+3.32%)
Sep 28, 2011 6.952 7.114 6.833 6.926 308,761 +0.00(+0.00%)
Sep 27, 2011 6.960 7.207 6.841 6.926 324,118 +0.09(+1.37%)
Sep 26, 2011 6.790 6.918 6.475 6.833 306,222 +0.10(+1.52%)
Sep 23, 2011 6.492 6.986 6.477 6.730 276,445 +0.24(+3.67%)
Sep 22, 2011 6.799 6.841 6.415 6.492 357,887 -0.45(-6.50%)
Sep 21, 2011 7.335 7.369 6.901 6.943 203,168 -0.37(-5.12%)
Sep 20, 2011 7.608 7.642 7.276 7.318 247,426 -0.25(-3.27%)
Sep 19, 2011 7.753 7.773 7.489 7.565 258,277 -0.31(-3.90%)
Sep 16, 2011 7.702 8.000 7.531 7.872 579,449 +0.21(+2.78%)
Sep 15, 2011 7.548 7.761 7.403 7.659 220,748 +0.20(+2.74%)
Sep 14, 2011 7.352 7.608 7.242 7.455 430,101 +0.15(+2.10%)
Sep 13, 2011 7.190 7.318 7.097 7.301 265,731 +0.14(+1.90%)
Sep 12, 2011 7.090 7.231 6.942 7.165 212,196 -0.02(-0.35%)
Sep 09, 2011 7.165 7.372 7.041 7.190 379,529 -0.03(-0.46%)
Sep 08, 2011 7.819 7.868 7.198 7.223 292,491 -0.65(-8.30%)
Sep 07, 2011 7.165 7.910 7.024 7.876 707,461 +0.87(+12.40%)
Sep 06, 2011 7.206 7.272 6.867 7.008 523,720 -0.38(-5.15%)
Sep 02, 2011 7.537 7.661 7.239 7.388 690,302 -0.30(-3.88%)
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.