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

Lincoln Educational (NQ: LINC )

12.07 +0.14 (+1.17%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 27, 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 (%)
Jun 30, 2008 9.398 9.776 8.926 9.154 23,274 -0.46(-4.75%)
Jun 27, 2008 9.469 9.776 9.351 9.611 95,929 +0.17(+1.75%)
Jun 26, 2008 9.446 9.682 9.446 9.446 11,043 -0.14(-1.48%)
Jun 25, 2008 9.501 9.587 9.446 9.587 10,065 +0.13(+1.33%)
Jun 24, 2008 9.501 9.595 9.446 9.461 15,437 +0.00(+0.00%)
Jun 23, 2008 9.446 9.627 9.446 9.461 40,266 -0.01(-0.08%)
Jun 20, 2008 9.619 9.823 9.446 9.469 45,767 -0.28(-2.91%)
Jun 19, 2008 9.461 9.792 9.461 9.753 16,027 +0.28(+2.99%)
Jun 18, 2008 9.524 9.682 9.446 9.469 29,604 -0.04(-0.41%)
Jun 17, 2008 9.524 9.595 9.446 9.509 14,777 -0.02(-0.17%)
Jun 16, 2008 9.721 9.721 9.524 9.524 18,586 -0.17(-1.79%)
Jun 13, 2008 9.572 9.839 9.453 9.697 46,333 +0.25(+2.67%)
Jun 12, 2008 9.572 9.595 9.446 9.446 13,431 +0.00(+0.00%)
Jun 11, 2008 9.453 9.839 9.446 9.446 21,272 -0.01(-0.08%)
Jun 10, 2008 9.485 9.713 9.367 9.453 29,330 +0.01(+0.08%)
Jun 09, 2008 9.328 9.572 9.159 9.446 54,880 +0.11(+1.18%)
Jun 06, 2008 9.446 9.540 9.328 9.335 66,965 -0.15(-1.58%)
Jun 05, 2008 9.304 9.619 9.288 9.485 56,376 +0.08(+0.84%)
Jun 04, 2008 9.390 9.556 9.146 9.406 37,486 +0.22(+2.40%)
Jun 03, 2008 9.422 9.446 9.131 9.186 31,196 -0.20(-2.18%)
Jun 02, 2008 9.713 9.839 9.265 9.390 19,713 -0.39(-3.95%)
May 30, 2008 9.839 9.839 9.579 9.776 13,556 -0.10(-1.04%)
May 29, 2008 9.674 9.879 9.564 9.879 6,079 +0.16(+1.62%)
May 28, 2008 9.839 9.839 9.493 9.721 5,767 -0.14(-1.44%)
May 27, 2008 9.587 9.863 8.721 9.863 14,798 +0.28(+2.96%)
May 26, 2008 9.760 9.760 9.446 9.579 11,788 +0.00(+0.00%)
May 23, 2008 9.760 9.760 9.446 9.579 11,788 -0.28(-2.80%)
May 22, 2008 9.831 9.855 9.572 9.855 29,740 +0.24(+2.46%)
May 21, 2008 9.320 9.823 9.320 9.619 51,842 +0.38(+4.09%)
May 20, 2008 9.367 9.406 9.131 9.241 11,682 -0.13(-1.34%)
May 19, 2008 9.107 9.682 9.068 9.367 28,319 -0.06(-0.67%)
May 16, 2008 9.453 9.713 9.288 9.430 30,104 +0.09(+0.93%)
May 15, 2008 9.060 9.524 9.060 9.343 23,951 +0.00(+0.00%)
May 14, 2008 9.272 9.524 9.249 9.343 32,422 +0.05(+0.51%)
May 13, 2008 9.265 9.383 9.052 9.296 25,307 +0.06(+0.60%)
May 12, 2008 9.178 9.257 9.052 9.241 23,325 +0.16(+1.73%)
May 09, 2008 8.658 9.288 8.595 9.084 126,818 +0.59(+6.95%)
May 08, 2008 8.871 9.446 7.753 8.493 90,049 -0.04(-0.46%)
May 07, 2008 8.839 9.099 8.493 8.533 19,426 -0.59(-6.47%)
May 06, 2008 8.997 9.178 8.997 9.123 11,099 +0.06(+0.70%)
May 05, 2008 9.272 9.823 9.052 9.060 10,293 -0.32(-3.44%)
May 02, 2008 9.540 9.808 9.272 9.383 19,172 +0.02(+0.17%)
May 01, 2008 9.288 9.583 9.178 9.367 8,053 +0.17(+1.88%)
Apr 30, 2008 9.249 9.438 9.178 9.194 13,107 -0.04(-0.43%)
Apr 29, 2008 9.296 9.312 9.060 9.233 12,634 -0.03(-0.34%)
Apr 28, 2008 9.312 9.328 9.209 9.265 17,397 -0.02(-0.17%)
Apr 25, 2008 9.194 9.469 9.060 9.280 12,405 -0.02(-0.25%)
Apr 24, 2008 8.895 9.438 8.761 9.304 10,346 +0.24(+2.65%)
Apr 23, 2008 9.241 9.288 8.847 9.064 126,865 -0.18(-1.92%)
Apr 22, 2008 9.202 9.304 9.170 9.241 15,110 -0.02(-0.17%)
Apr 21, 2008 9.414 9.469 9.217 9.257 13,206 -0.28(-2.97%)
Apr 18, 2008 9.406 9.808 8.682 9.540 16,904 +0.18(+1.93%)
Apr 17, 2008 9.296 9.359 9.052 9.359 16,919 +0.03(+0.34%)
Apr 16, 2008 9.202 9.406 9.091 9.328 43,035 +0.25(+2.78%)
Apr 15, 2008 9.068 9.146 8.816 9.076 18,909 -0.01(-0.09%)
Apr 14, 2008 8.658 9.123 8.643 9.084 16,321 +0.24(+2.76%)
Apr 11, 2008 8.855 9.146 8.706 8.839 37,763 -0.34(-3.69%)
Apr 10, 2008 9.099 9.422 8.855 9.178 61,369 +0.11(+1.22%)
Apr 09, 2008 9.139 9.209 9.068 9.068 6,179 -0.08(-0.86%)
Apr 08, 2008 9.359 9.446 9.060 9.146 25,984 -0.34(-3.57%)
Apr 07, 2008 9.642 9.697 9.453 9.485 8,428 -0.15(-1.55%)
Apr 04, 2008 9.635 9.776 9.611 9.635 76,041 +0.00(+0.00%)
Apr 03, 2008 9.642 9.721 9.564 9.635 32,861 -0.13(-1.29%)
Apr 02, 2008 9.800 9.997 9.572 9.760 24,629 +0.03(+0.32%)
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.