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

Lincoln Educational (NQ: LINC )

10.11 +0.14 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 2.820 2.820 2.721 2.791 19,488 +0.00(+0.00%)
Sep 29, 2014 2.612 2.801 2.567 2.791 28,093 +0.18(+6.84%)
Sep 26, 2014 2.652 2.662 2.582 2.612 25,685 -0.05(-1.87%)
Sep 25, 2014 2.627 2.671 2.622 2.662 9,157 -0.02(-0.74%)
Sep 24, 2014 2.721 2.759 2.651 2.681 37,106 -0.05(-1.82%)
Sep 23, 2014 2.900 2.900 2.691 2.731 27,179 -0.15(-5.17%)
Sep 22, 2014 3.029 3.029 2.850 2.880 34,720 -0.15(-4.92%)
Sep 19, 2014 2.870 3.079 2.830 3.029 114,049 +0.14(+4.81%)
Sep 18, 2014 2.950 2.950 2.850 2.890 22,357 -0.07(-2.35%)
Sep 17, 2014 2.950 2.979 2.940 2.959 10,523 -0.02(-0.67%)
Sep 16, 2014 3.059 3.059 2.940 2.979 23,700 -0.07(-2.28%)
Sep 15, 2014 3.148 3.148 2.999 3.049 25,739 -0.11(-3.46%)
Sep 12, 2014 3.103 3.168 3.089 3.158 79,039 +0.05(+1.60%)
Sep 11, 2014 2.900 3.108 2.890 3.108 97,125 +0.21(+7.19%)
Sep 10, 2014 2.880 2.910 2.840 2.900 36,272 +0.00(+0.00%)
Sep 09, 2014 2.920 2.920 2.860 2.900 53,627 -0.02(-0.68%)
Sep 08, 2014 2.949 2.949 2.870 2.920 60,170 -0.03(-1.00%)
Sep 05, 2014 2.811 2.949 2.791 2.949 79,283 +0.15(+5.28%)
Sep 04, 2014 2.663 2.801 2.663 2.801 95,029 +0.16(+5.97%)
Sep 03, 2014 2.791 2.791 2.505 2.643 115,782 -0.15(-5.30%)
Sep 02, 2014 2.535 2.900 2.500 2.791 117,651 +0.26(+10.12%)
Aug 29, 2014 2.515 2.535 2.535 2.535 46,738 +0.04(+1.58%)
Aug 28, 2014 2.495 2.515 2.486 2.495 34,226 +0.00(+0.00%)
Aug 27, 2014 2.495 2.505 2.476 2.495 39,097 +0.00(+0.00%)
Aug 26, 2014 2.466 2.505 2.466 2.495 51,477 +0.04(+1.61%)
Aug 25, 2014 2.456 2.456 2.436 2.456 59,768 +0.01(+0.40%)
Aug 22, 2014 2.397 2.456 2.377 2.446 65,574 +0.01(+0.40%)
Aug 21, 2014 2.377 2.495 2.377 2.436 78,365 -0.03(-1.20%)
Aug 20, 2014 2.515 2.515 2.436 2.466 91,232 -0.04(-1.57%)
Aug 19, 2014 2.397 2.505 2.281 2.505 88,677 +0.08(+3.25%)
Aug 18, 2014 2.564 2.594 2.377 2.426 127,539 -0.07(-2.77%)
Aug 15, 2014 2.456 2.495 2.372 2.495 128,305 +0.04(+1.61%)
Aug 14, 2014 2.180 2.505 2.180 2.456 329,578 +0.25(+11.16%)
Aug 13, 2014 2.160 2.269 2.160 2.209 136,424 +0.03(+1.36%)
Aug 12, 2014 2.298 2.298 2.052 2.180 303,891 -0.15(-6.36%)
Aug 11, 2014 2.584 2.584 2.288 2.328 172,590 -0.23(-8.88%)
Aug 08, 2014 2.693 2.703 2.545 2.555 122,217 -0.11(-4.07%)
Aug 07, 2014 2.939 2.959 2.643 2.663 281,315 -0.25(-8.47%)
Aug 06, 2014 3.452 3.551 2.860 2.910 493,321 -0.67(-18.73%)
Aug 05, 2014 3.600 3.649 3.521 3.580 144,230 +0.00(+0.00%)
Aug 04, 2014 3.640 3.669 3.511 3.580 170,411 -0.08(-2.16%)
Aug 01, 2014 3.649 3.659 3.620 3.659 96,099 +0.02(+0.54%)
Jul 31, 2014 3.659 3.699 3.620 3.640 84,194 -0.04(-1.07%)
Jul 30, 2014 3.807 3.822 3.659 3.679 57,243 -0.08(-2.10%)
Jul 29, 2014 3.738 3.817 3.699 3.758 38,043 +0.03(+0.79%)
Jul 28, 2014 3.926 3.926 3.669 3.728 60,267 -0.22(-5.50%)
Jul 25, 2014 3.699 3.985 3.679 3.945 74,942 +0.20(+5.26%)
Jul 24, 2014 3.738 3.778 3.699 3.748 75,597 -0.01(-0.26%)
Jul 23, 2014 3.758 3.827 3.748 3.758 48,828 -0.01(-0.26%)
Jul 22, 2014 3.709 3.822 3.699 3.768 78,440 +0.10(+2.69%)
Jul 21, 2014 3.561 3.728 3.502 3.669 224,402 +0.09(+2.48%)
Jul 18, 2014 3.551 3.756 3.511 3.580 174,792 +0.06(+1.68%)
Jul 17, 2014 3.541 3.561 3.502 3.521 54,512 -0.05(-1.38%)
Jul 16, 2014 3.709 3.709 3.506 3.571 191,628 -0.13(-3.47%)
Jul 15, 2014 3.797 3.807 3.699 3.699 76,363 -0.13(-3.35%)
Jul 14, 2014 3.945 3.945 3.788 3.827 119,915 -0.07(-1.77%)
Jul 11, 2014 3.936 3.975 3.876 3.896 47,206 -0.04(-1.00%)
Jul 10, 2014 3.847 3.985 3.847 3.936 59,892 +0.03(+0.76%)
Jul 09, 2014 3.916 3.965 3.847 3.906 99,489 +0.00(+0.00%)
Jul 08, 2014 3.955 3.985 3.896 3.906 145,398 -0.09(-2.22%)
Jul 07, 2014 4.103 4.103 3.945 3.995 100,097 -0.16(-3.80%)
Jul 03, 2014 4.162 4.153 4.153 4.153 50,489 -0.04(-0.94%)
Jul 02, 2014 4.488 4.488 4.172 4.192 163,544 -0.32(-7.00%)
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.