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

Lincoln Educational (NQ: LINC )

12.64 +0.09 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2008 9.246 9.435 9.175 9.191 13,111 -0.04(-0.43%)
Apr 29, 2008 9.293 9.309 9.057 9.230 12,638 -0.03(-0.34%)
Apr 28, 2008 9.309 9.324 9.206 9.261 17,403 -0.02(-0.17%)
Apr 25, 2008 9.191 9.466 9.057 9.277 12,409 -0.02(-0.25%)
Apr 24, 2008 8.892 9.435 8.758 9.301 10,349 +0.24(+2.65%)
Apr 23, 2008 9.238 9.285 8.844 9.061 126,908 -0.18(-1.92%)
Apr 22, 2008 9.198 9.301 9.167 9.238 15,115 -0.02(-0.17%)
Apr 21, 2008 9.411 9.466 9.214 9.254 13,210 -0.28(-2.97%)
Apr 18, 2008 9.403 9.804 8.679 9.537 16,910 +0.18(+1.93%)
Apr 17, 2008 9.293 9.356 9.049 9.356 16,925 +0.03(+0.34%)
Apr 16, 2008 9.198 9.403 9.088 9.324 43,050 +0.25(+2.78%)
Apr 15, 2008 9.065 9.143 8.813 9.073 18,915 -0.01(-0.09%)
Apr 14, 2008 8.656 9.120 8.640 9.080 16,326 +0.24(+2.76%)
Apr 11, 2008 8.852 9.143 8.703 8.837 37,776 -0.34(-3.69%)
Apr 10, 2008 9.096 9.419 8.852 9.175 61,390 +0.11(+1.22%)
Apr 09, 2008 9.136 9.206 9.065 9.065 6,181 -0.08(-0.86%)
Apr 08, 2008 9.356 9.442 9.057 9.143 25,992 -0.34(-3.57%)
Apr 07, 2008 9.639 9.694 9.450 9.482 8,430 -0.15(-1.55%)
Apr 04, 2008 9.631 9.773 9.608 9.631 76,067 +0.00(+0.00%)
Apr 03, 2008 9.639 9.718 9.560 9.631 32,872 -0.13(-1.29%)
Apr 02, 2008 9.797 9.993 9.568 9.757 24,638 +0.03(+0.32%)
Apr 01, 2008 9.663 10.07 9.600 9.726 31,957 +0.28(+3.00%)
Mar 31, 2008 9.686 9.686 9.419 9.442 25,719 -0.16(-1.64%)
Mar 28, 2008 9.930 9.930 9.560 9.600 18,471 -0.44(-4.39%)
Mar 27, 2008 10.23 10.23 9.852 10.04 4,477 -0.19(-1.85%)
Mar 26, 2008 10.08 10.23 10.07 10.23 12,708 +0.00(+0.00%)
Mar 25, 2008 9.938 10.23 9.930 10.23 28,405 +0.00(+0.00%)
Mar 24, 2008 9.978 10.23 9.978 10.23 7,174 +0.16(+1.56%)
Mar 21, 2008 9.836 10.07 9.073 10.07 85,555 +0.00(+0.00%)
Mar 20, 2008 9.836 10.07 9.073 10.07 85,555 +0.32(+3.31%)
Mar 19, 2008 9.710 9.836 9.537 9.749 16,122 +0.05(+0.49%)
Mar 18, 2008 9.946 9.946 9.057 9.702 30,322 +0.01(+0.08%)
Mar 17, 2008 9.466 9.844 9.309 9.694 5,149 +0.17(+1.73%)
Mar 14, 2008 9.804 9.804 9.529 9.529 14,206 -0.42(-4.19%)
Mar 13, 2008 9.741 10.07 9.529 9.946 41,686 +0.07(+0.72%)
Mar 12, 2008 10.10 10.10 9.797 9.875 17,319 -0.20(-2.03%)
Mar 11, 2008 9.797 10.09 9.553 10.08 16,836 +0.47(+4.91%)
Mar 10, 2008 9.836 9.915 9.411 9.608 16,945 -0.16(-1.61%)
Mar 07, 2008 9.403 9.993 9.403 9.765 39,044 +0.07(+0.73%)
Mar 06, 2008 9.726 10.13 9.694 9.694 40,900 +0.04(+0.41%)
Mar 05, 2008 9.403 9.820 8.986 9.655 20,984 +0.05(+0.49%)
Mar 04, 2008 9.356 9.765 9.238 9.608 17,764 +0.17(+1.83%)
Mar 03, 2008 9.466 9.466 9.214 9.435 20,042 -0.01(-0.08%)
Feb 29, 2008 9.804 9.828 9.332 9.442 21,921 -0.35(-3.54%)
Feb 28, 2008 9.875 9.946 9.789 9.789 16,114 -0.15(-1.50%)
Feb 27, 2008 9.797 10.10 9.797 9.938 15,737 +0.14(+1.45%)
Feb 26, 2008 9.836 9.875 9.474 9.797 23,550 +0.36(+3.84%)
Feb 25, 2008 9.372 9.442 8.844 9.435 42,012 +0.29(+3.18%)
Feb 22, 2008 9.529 9.915 9.049 9.143 53,415 -0.46(-4.75%)
Feb 21, 2008 9.883 9.922 9.560 9.600 33,623 -0.18(-1.85%)
Feb 20, 2008 9.702 9.797 9.521 9.781 26,854 +0.06(+0.65%)
Feb 19, 2008 9.922 9.922 9.655 9.718 13,899 -0.11(-1.12%)
Feb 18, 2008 9.781 9.993 9.718 9.828 16,062 +0.00(+0.00%)
Feb 15, 2008 9.781 9.993 9.718 9.828 16,062 -0.01(-0.08%)
Feb 14, 2008 10.36 10.36 9.773 9.836 21,453 -0.31(-3.03%)
Feb 13, 2008 10.24 10.32 9.954 10.14 16,898 +0.13(+1.26%)
Feb 12, 2008 10.21 10.21 9.962 10.02 14,495 +0.02(+0.16%)
Feb 11, 2008 9.844 10.33 9.844 10.00 49,990 +0.13(+1.27%)
Feb 08, 2008 9.852 10.29 9.836 9.875 53,102 -0.07(-0.71%)
Feb 07, 2008 9.859 10.37 9.836 9.946 96,425 +0.11(+1.12%)
Feb 06, 2008 9.938 10.43 9.765 9.836 111,739 +0.04(+0.40%)
Feb 05, 2008 9.836 10.18 9.647 9.797 52,298 -0.06(-0.64%)
Feb 04, 2008 9.836 10.17 9.773 9.859 95,205 +0.02(+0.24%)
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.