Skip to main content

Lincoln Educational (NQ: LINC )

10.33 -0.05 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 4.143 4.537 4.103 4.429 378,999 +0.31(+7.42%)
Jun 27, 2014 3.738 4.182 3.738 4.123 3,325,374 +0.35(+9.14%)
Jun 26, 2014 3.778 3.965 3.738 3.778 199,511 +0.02(+0.53%)
Jun 25, 2014 3.827 3.896 3.723 3.758 207,832 -0.07(-1.80%)
Jun 24, 2014 3.886 4.034 3.817 3.827 239,418 -0.09(-2.27%)
Jun 23, 2014 3.945 3.975 3.847 3.916 178,171 -0.05(-1.24%)
Jun 20, 2014 4.093 4.093 3.945 3.965 241,004 -0.10(-2.43%)
Jun 19, 2014 4.083 4.093 3.945 4.064 143,149 +0.01(+0.24%)
Jun 18, 2014 4.034 4.093 4.010 4.054 108,076 +0.04(+0.98%)
Jun 17, 2014 3.945 4.064 3.866 4.014 133,900 +0.07(+1.75%)
Jun 16, 2014 3.837 3.955 3.827 3.945 127,050 +0.11(+2.83%)
Jun 13, 2014 3.886 3.906 3.827 3.837 106,685 -0.02(-0.51%)
Jun 12, 2014 3.866 3.886 3.827 3.857 100,872 +0.00(+0.00%)
Jun 11, 2014 3.817 3.945 3.766 3.857 140,943 +0.04(+1.03%)
Jun 10, 2014 3.827 3.846 3.707 3.817 146,093 +0.21(+5.91%)
Jun 06, 2014 3.585 3.633 3.488 3.604 104,214 +0.05(+1.36%)
Jun 05, 2014 3.488 3.565 3.410 3.556 107,498 +0.06(+1.66%)
Jun 04, 2014 3.468 3.517 3.439 3.497 124,733 +0.05(+1.40%)
Jun 03, 2014 3.565 3.565 3.391 3.449 196,230 -0.15(-4.04%)
Jun 02, 2014 3.701 3.701 3.536 3.594 221,224 -0.12(-3.13%)
May 30, 2014 3.778 3.778 3.633 3.711 94,885 -0.04(-1.03%)
May 29, 2014 3.914 4.011 3.720 3.749 95,652 -0.17(-4.44%)
May 28, 2014 4.011 4.011 3.846 3.924 111,863 -0.08(-1.94%)
May 27, 2014 4.069 4.127 3.962 4.001 81,821 -0.01(-0.24%)
May 23, 2014 4.040 4.011 4.011 4.011 74,213 -0.03(-0.72%)
May 22, 2014 4.185 4.263 4.040 4.040 71,966 -0.16(-3.70%)
May 21, 2014 4.311 4.311 4.098 4.195 79,847 -0.03(-0.69%)
May 20, 2014 4.292 4.292 4.098 4.224 143,755 -0.09(-2.13%)
May 19, 2014 4.340 4.428 4.253 4.316 120,371 -0.01(-0.34%)
May 16, 2014 4.311 4.376 4.117 4.331 136,058 +0.00(+0.00%)
May 15, 2014 4.088 4.384 3.972 4.331 166,128 +0.21(+5.18%)
May 14, 2014 4.108 4.195 4.030 4.117 158,317 -0.01(-0.23%)
May 13, 2014 4.108 4.214 4.011 4.127 128,118 +0.04(+0.95%)
May 12, 2014 4.069 4.176 3.949 4.088 209,016 +0.02(+0.48%)
May 09, 2014 3.875 4.069 3.837 4.069 159,143 +0.16(+4.22%)
May 08, 2014 3.914 3.923 3.749 3.904 142,260 -0.04(-0.98%)
May 07, 2014 3.904 4.021 3.778 3.943 194,239 +0.16(+4.36%)
May 06, 2014 3.807 3.856 3.730 3.778 198,681 -0.02(-0.51%)
May 05, 2014 3.788 3.866 3.720 3.798 86,067 -0.01(-0.25%)
May 02, 2014 3.875 3.895 3.759 3.807 124,904 -0.04(-1.01%)
May 01, 2014 3.953 3.982 3.788 3.846 215,621 -0.11(-2.70%)
Apr 30, 2014 3.972 4.011 3.696 3.953 348,874 -0.03(-0.73%)
Apr 29, 2014 3.827 4.176 3.807 3.982 215,170 +0.20(+5.38%)
Apr 28, 2014 3.778 3.875 3.701 3.778 187,862 -0.01(-0.26%)
Apr 25, 2014 3.788 3.837 3.720 3.788 199,238 -0.03(-0.76%)
Apr 24, 2014 3.798 3.875 3.682 3.817 323,766 +0.03(+0.77%)
Apr 23, 2014 3.817 3.856 3.740 3.788 177,791 -0.03(-0.76%)
Apr 22, 2014 3.720 3.856 3.652 3.817 356,747 +0.10(+2.60%)
Apr 21, 2014 3.711 3.807 3.623 3.720 643,167 -0.03(-0.78%)
Apr 17, 2014 3.623 3.749 3.749 3.749 118,390 +0.10(+2.65%)
Apr 16, 2014 3.536 3.701 3.420 3.652 244,729 +0.14(+3.86%)
Apr 15, 2014 3.652 3.652 3.493 3.517 173,705 -0.13(-3.46%)
Apr 14, 2014 3.565 3.699 3.556 3.643 169,158 +0.11(+3.01%)
Apr 11, 2014 3.459 3.594 3.430 3.536 110,145 +0.07(+1.96%)
Apr 10, 2014 3.633 3.643 3.439 3.468 152,635 -0.18(-5.04%)
Apr 09, 2014 3.788 3.807 3.575 3.652 185,201 -0.13(-3.33%)
Apr 08, 2014 3.507 3.972 3.478 3.778 178,033 +0.29(+8.33%)
Apr 07, 2014 3.575 3.575 3.439 3.488 146,283 -0.12(-3.23%)
Apr 04, 2014 3.614 3.623 3.430 3.604 204,357 +0.03(+0.81%)
Apr 03, 2014 3.565 3.604 3.512 3.575 242,681 -0.01(-0.27%)
Apr 02, 2014 3.623 3.623 3.425 3.585 287,222 -0.01(-0.27%)
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.