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 (%)
Jan 31, 2012 7.456 7.619 7.413 7.499 120,245 +0.09(+1.28%)
Jan 30, 2012 7.421 7.439 7.335 7.404 107,228 -0.08(-1.03%)
Jan 27, 2012 7.353 7.559 7.318 7.482 117,595 +0.09(+1.16%)
Jan 26, 2012 7.456 7.628 7.301 7.396 142,311 -0.04(-0.58%)
Jan 25, 2012 7.275 7.456 7.224 7.439 279,840 +0.18(+2.49%)
Jan 24, 2012 7.000 7.335 6.966 7.258 285,513 +0.21(+2.93%)
Jan 23, 2012 7.052 7.086 6.966 7.052 116,669 +0.03(+0.49%)
Jan 20, 2012 6.966 7.060 6.931 7.017 200,741 +0.04(+0.62%)
Jan 19, 2012 6.914 7.060 6.906 6.974 189,261 +0.07(+1.00%)
Jan 18, 2012 7.009 7.009 6.828 6.906 409,418 -0.07(-0.99%)
Jan 17, 2012 7.043 7.060 6.888 6.974 249,201 -0.04(-0.61%)
Jan 13, 2012 7.026 7.095 7.000 7.017 122,685 -0.10(-1.45%)
Jan 12, 2012 7.069 7.181 6.983 7.121 182,148 +0.05(+0.73%)
Jan 11, 2012 6.880 7.103 6.880 7.069 138,689 +0.16(+2.37%)
Jan 10, 2012 6.777 6.983 6.777 6.906 133,089 +0.21(+3.08%)
Jan 09, 2012 6.553 6.699 6.536 6.699 184,912 +0.15(+2.23%)
Jan 06, 2012 6.656 6.699 6.536 6.553 180,302 -0.12(-1.80%)
Jan 05, 2012 6.553 6.691 6.496 6.673 92,230 +0.09(+1.31%)
Jan 04, 2012 6.716 6.854 6.536 6.587 108,160 -0.21(-3.04%)
Dec 30, 2011 6.845 6.940 6.708 6.794 154,048 -0.05(-0.75%)
Dec 29, 2011 6.742 6.854 6.587 6.845 81,419 +0.09(+1.27%)
Dec 28, 2011 7.052 7.086 6.751 6.759 103,035 -0.32(-4.50%)
Dec 27, 2011 7.009 7.112 6.906 7.078 88,910 +0.03(+0.37%)
Dec 23, 2011 7.215 7.267 7.000 7.052 160,244 +0.04(+0.61%)
Dec 21, 2011 6.759 7.043 6.699 7.009 177,487 +0.23(+3.43%)
Dec 20, 2011 6.708 6.914 6.570 6.777 172,396 +0.20(+3.01%)
Dec 19, 2011 6.820 7.052 6.579 6.579 212,408 -0.21(-3.04%)
Dec 16, 2011 6.510 6.837 6.493 6.785 736,482 +0.33(+5.06%)
Dec 15, 2011 6.398 6.566 6.381 6.458 288,900 +0.13(+2.04%)
Dec 14, 2011 6.071 6.364 6.028 6.329 257,624 +0.22(+3.66%)
Dec 13, 2011 6.467 6.544 6.037 6.106 155,964 -0.29(-4.57%)
Dec 12, 2011 6.160 6.415 6.075 6.398 144,385 +0.18(+2.88%)
Dec 09, 2011 6.108 6.304 6.100 6.219 250,919 +0.13(+2.10%)
Dec 08, 2011 6.108 6.236 6.091 6.091 114,195 -0.08(-1.24%)
Dec 07, 2011 6.074 6.245 6.015 6.168 274,376 +0.07(+1.12%)
Dec 06, 2011 6.108 6.151 5.964 6.100 141,260 +0.01(+0.14%)
Dec 05, 2011 6.449 6.517 6.040 6.091 265,729 -0.25(-3.90%)
Dec 02, 2011 6.466 6.475 6.232 6.339 153,847 -0.03(-0.40%)
Dec 01, 2011 6.253 6.492 6.100 6.364 135,889 +0.10(+1.63%)
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%)
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.