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 (%)
Mar 30, 2012 6.968 6.976 6.855 6.864 196,914 -0.04(-0.63%)
Mar 29, 2012 6.855 6.976 6.829 6.907 115,152 +0.00(+0.00%)
Mar 28, 2012 6.881 6.950 6.725 6.907 216,310 +0.05(+0.76%)
Mar 27, 2012 7.028 7.028 6.846 6.855 296,864 -0.19(-2.71%)
Mar 26, 2012 7.028 7.193 6.994 7.046 141,629 +0.10(+1.37%)
Mar 23, 2012 6.968 7.020 6.859 6.950 111,374 +0.00(+0.00%)
Mar 22, 2012 6.950 7.002 6.890 6.950 155,886 -0.05(-0.74%)
Mar 21, 2012 6.950 7.124 6.768 7.002 152,102 +0.10(+1.51%)
Mar 20, 2012 6.994 7.080 6.864 6.898 179,040 -0.16(-2.21%)
Mar 19, 2012 7.063 7.124 6.968 7.054 173,067 +0.00(+0.00%)
Mar 16, 2012 6.985 7.063 6.831 7.054 235,546 +0.10(+1.50%)
Mar 15, 2012 6.777 6.955 6.612 6.950 176,941 +0.18(+2.69%)
Mar 14, 2012 6.898 6.916 6.681 6.768 100,826 -0.15(-2.13%)
Mar 13, 2012 6.829 6.924 6.690 6.916 195,966 +0.16(+2.44%)
Mar 12, 2012 6.751 6.983 6.708 6.751 138,966 -0.01(-0.13%)
Mar 09, 2012 6.596 6.854 6.553 6.759 249,531 +0.17(+2.61%)
Mar 08, 2012 6.605 6.768 6.433 6.587 118,500 -0.01(-0.13%)
Mar 07, 2012 7.000 7.000 6.476 6.596 322,901 -0.33(-4.72%)
Mar 06, 2012 6.751 7.043 6.691 6.923 295,734 +0.09(+1.39%)
Mar 05, 2012 6.673 6.966 6.639 6.828 279,050 +0.13(+1.93%)
Mar 02, 2012 7.155 7.155 6.691 6.699 322,501 -0.47(-6.59%)
Mar 01, 2012 7.284 7.430 7.155 7.172 108,929 -0.10(-1.42%)
Feb 29, 2012 7.490 7.611 7.258 7.275 151,756 -0.17(-2.31%)
Feb 28, 2012 7.576 7.576 7.370 7.447 103,868 -0.15(-2.04%)
Feb 27, 2012 7.697 7.731 7.550 7.602 94,354 -0.13(-1.67%)
Feb 24, 2012 7.826 7.860 7.722 7.731 169,089 -0.09(-1.21%)
Feb 23, 2012 7.894 7.894 7.748 7.826 145,084 -0.03(-0.44%)
Feb 22, 2012 7.886 7.946 7.800 7.860 79,092 -0.04(-0.54%)
Feb 21, 2012 7.937 7.980 7.783 7.903 92,204 -0.03(-0.43%)
Feb 17, 2012 7.791 7.963 7.765 7.937 74,953 +0.15(+1.99%)
Feb 16, 2012 7.508 7.791 7.439 7.783 86,651 +0.26(+3.43%)
Feb 15, 2012 7.559 7.679 7.490 7.525 106,733 +0.03(+0.46%)
Feb 14, 2012 7.662 7.731 7.370 7.490 65,602 -0.21(-2.79%)
Feb 13, 2012 7.757 7.946 7.679 7.705 90,285 +0.03(+0.45%)
Feb 10, 2012 7.886 7.886 7.654 7.671 81,206 -0.30(-3.78%)
Feb 09, 2012 7.989 8.101 7.894 7.972 71,664 -0.02(-0.22%)
Feb 08, 2012 8.058 8.118 7.903 7.989 69,955 -0.07(-0.85%)
Feb 07, 2012 8.204 8.256 8.041 8.058 70,817 -0.14(-1.68%)
Feb 06, 2012 8.230 8.238 8.015 8.195 73,047 -0.06(-0.73%)
Feb 03, 2012 8.109 8.342 8.006 8.256 172,015 +0.25(+3.11%)
Feb 02, 2012 7.929 8.006 7.765 8.006 119,839 +0.09(+1.09%)
Feb 01, 2012 7.576 7.937 7.542 7.920 240,763 +0.42(+5.62%)
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%)
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.