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

Lincoln Educational (NQ: LINC )

11.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2012 3.885 3.929 3.806 3.832 268,282 -0.06(-1.58%)
Jul 30, 2012 4.025 4.043 3.885 3.894 216,298 -0.12(-3.06%)
Jul 27, 2012 3.955 4.175 3.933 4.017 173,048 +0.07(+1.78%)
Jul 26, 2012 4.351 4.386 3.771 3.946 285,067 -0.40(-9.29%)
Jul 25, 2012 4.623 4.667 4.342 4.351 97,444 -0.04(-1.00%)
Jul 24, 2012 4.904 4.922 4.395 4.395 165,349 -0.58(-11.66%)
Jul 23, 2012 5.273 5.273 4.966 4.975 86,405 -0.36(-6.75%)
Jul 20, 2012 5.265 5.370 5.221 5.335 130,616 +0.03(+0.50%)
Jul 19, 2012 5.247 5.326 5.159 5.309 62,436 +0.07(+1.34%)
Jul 18, 2012 5.045 5.238 5.001 5.238 102,066 +0.20(+4.01%)
Jul 17, 2012 5.054 5.133 4.904 5.036 74,499 -0.01(-0.17%)
Jul 16, 2012 5.106 5.194 5.019 5.045 57,565 -0.10(-1.88%)
Jul 13, 2012 5.133 5.194 5.080 5.142 96,534 +0.02(+0.34%)
Jul 12, 2012 5.379 5.432 5.115 5.124 72,709 -0.31(-5.66%)
Jul 11, 2012 5.537 5.563 5.396 5.432 59,103 -0.11(-1.90%)
Jul 10, 2012 5.555 5.590 5.493 5.537 104,230 +0.03(+0.48%)
Jul 09, 2012 5.502 5.581 5.458 5.511 146,767 -0.03(-0.48%)
Jul 06, 2012 5.458 5.669 5.449 5.537 144,314 +0.00(+0.00%)
Jul 05, 2012 5.572 5.643 5.476 5.537 94,589 -0.07(-1.25%)
Jul 03, 2012 5.607 5.625 5.564 5.607 40,173 +0.01(+0.16%)
Jul 02, 2012 5.748 5.818 5.529 5.599 100,112 -0.11(-2.00%)
Jun 29, 2012 5.563 5.774 5.546 5.713 107,509 +0.29(+5.35%)
Jun 28, 2012 5.440 5.520 5.344 5.423 63,625 -0.08(-1.44%)
Jun 27, 2012 5.493 5.572 5.449 5.502 65,685 +0.01(+0.16%)
Jun 26, 2012 5.168 5.528 5.168 5.493 139,872 +0.34(+6.66%)
Jun 25, 2012 5.186 5.186 5.080 5.150 90,043 -0.13(-2.50%)
Jun 22, 2012 5.238 5.300 5.150 5.282 260,062 +0.11(+2.04%)
Jun 21, 2012 5.361 5.379 5.168 5.177 124,768 -0.18(-3.44%)
Jun 20, 2012 5.326 5.458 5.317 5.361 111,901 -0.01(-0.16%)
Jun 19, 2012 5.186 5.440 5.168 5.370 167,426 +0.20(+3.91%)
Jun 18, 2012 5.186 5.238 5.098 5.168 95,513 -0.08(-1.51%)
Jun 15, 2012 5.150 5.282 5.080 5.247 193,753 +0.08(+1.53%)
Jun 14, 2012 4.860 5.203 4.834 5.168 95,075 +0.33(+6.91%)
Jun 13, 2012 4.772 4.922 4.641 4.834 216,278 +0.07(+1.48%)
Jun 12, 2012 4.842 4.842 4.625 4.764 153,287 -0.03(-0.72%)
Jun 11, 2012 5.102 5.119 4.772 4.798 112,940 -0.23(-4.49%)
Jun 08, 2012 5.119 5.224 4.876 5.024 246,189 -0.12(-2.36%)
Jun 07, 2012 5.267 5.284 5.119 5.145 120,431 -0.06(-1.17%)
Jun 06, 2012 5.119 5.250 5.093 5.206 80,201 +0.14(+2.74%)
Jun 05, 2012 4.911 5.085 4.911 5.067 68,038 +0.14(+2.82%)
Jun 04, 2012 4.876 4.972 4.816 4.929 89,658 +0.10(+1.97%)
Jun 01, 2012 4.911 4.972 4.807 4.833 134,353 -0.20(-3.97%)
May 31, 2012 5.067 5.111 4.902 5.033 177,987 -0.01(-0.17%)
May 30, 2012 5.189 5.267 5.033 5.041 74,623 -0.20(-3.81%)
May 29, 2012 5.276 5.432 5.137 5.241 88,310 -0.01(-0.17%)
May 25, 2012 5.085 5.258 4.972 5.250 442,191 +0.16(+3.07%)
May 24, 2012 5.397 5.432 5.085 5.093 222,651 -0.26(-4.86%)
May 23, 2012 5.232 5.423 5.232 5.354 135,924 +0.10(+1.98%)
May 22, 2012 5.336 5.371 5.232 5.250 154,922 -0.09(-1.63%)
May 21, 2012 5.250 5.414 5.250 5.336 101,789 +0.09(+1.65%)
May 18, 2012 5.232 5.362 5.232 5.250 183,383 +0.02(+0.33%)
May 17, 2012 5.241 5.297 5.232 5.232 130,417 -0.01(-0.17%)
May 16, 2012 5.345 5.388 5.232 5.241 107,148 -0.10(-1.79%)
May 15, 2012 5.336 5.475 5.293 5.336 92,619 -0.02(-0.32%)
May 14, 2012 5.336 5.553 5.293 5.354 152,517 -0.04(-0.80%)
May 11, 2012 5.371 5.467 5.336 5.397 166,366 -0.02(-0.32%)
May 10, 2012 5.597 5.597 5.328 5.414 209,557 -0.12(-2.19%)
May 09, 2012 5.519 5.614 5.475 5.536 195,509 -0.03(-0.47%)
May 08, 2012 5.501 5.605 5.449 5.562 134,230 +0.03(+0.63%)
May 07, 2012 5.675 5.709 5.501 5.527 171,102 -0.16(-2.75%)
May 04, 2012 5.796 5.814 5.640 5.683 213,568 -0.11(-1.95%)
May 03, 2012 5.970 6.109 5.675 5.796 221,490 -0.15(-2.48%)
May 02, 2012 6.022 6.126 5.874 5.944 124,447 -0.13(-2.14%)
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.