Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lincoln Educational (NQ: LINC )

12.47 -0.11 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2007 10.90 11.20 10.90 11.19 30,468 +0.28(+2.60%)
Mar 29, 2007 10.98 10.98 10.76 10.90 58,165 -0.09(-0.79%)
Mar 28, 2007 10.95 11.02 10.91 10.99 22,946 +0.06(+0.50%)
Mar 27, 2007 10.98 10.98 10.78 10.93 29,719 -0.04(-0.36%)
Mar 26, 2007 10.63 11.00 10.63 10.97 14,853 +0.41(+3.87%)
Mar 23, 2007 10.47 10.61 10.47 10.56 21,804 +0.10(+0.98%)
Mar 22, 2007 10.26 10.48 10.22 10.46 34,367 +0.21(+2.07%)
Mar 21, 2007 10.29 10.29 10.22 10.25 19,419 -0.03(-0.31%)
Mar 20, 2007 10.27 10.31 10.23 10.28 10,849 +0.04(+0.38%)
Mar 19, 2007 10.21 10.24 10.13 10.24 36,954 +0.05(+0.46%)
Mar 16, 2007 10.24 10.29 10.14 10.19 61,425 -0.07(-0.69%)
Mar 15, 2007 10.22 10.29 10.21 10.26 22,110 +0.02(+0.23%)
Mar 14, 2007 9.965 10.24 9.965 10.24 41,343 +0.20(+2.04%)
Mar 13, 2007 9.989 10.11 9.949 10.04 56,107 +0.05(+0.47%)
Mar 12, 2007 9.965 10.15 9.839 9.989 30,223 +0.13(+1.28%)
Mar 09, 2007 10.04 10.11 9.839 9.863 62,465 -0.08(-0.79%)
Mar 08, 2007 9.666 10.23 9.666 9.941 107,694 +0.31(+3.27%)
Mar 07, 2007 9.642 9.737 9.439 9.627 305,808 +0.27(+2.86%)
Mar 06, 2007 9.390 9.446 9.272 9.359 37,277 +0.06(+0.59%)
Mar 05, 2007 9.162 9.485 9.076 9.304 306,842 +0.02(+0.17%)
Mar 02, 2007 9.367 9.469 9.288 9.288 66,302 -0.13(-1.34%)
Mar 01, 2007 9.367 9.509 9.312 9.414 34,098 +0.04(+0.42%)
Feb 28, 2007 9.328 9.578 9.328 9.375 50,192 +0.06(+0.59%)
Feb 27, 2007 9.595 9.603 9.217 9.320 85,484 -0.39(-4.05%)
Feb 26, 2007 9.831 9.879 9.674 9.713 87,426 +0.33(+3.52%)
Feb 23, 2007 9.430 9.509 9.367 9.383 57,393 -0.08(-0.83%)
Feb 22, 2007 9.453 9.501 9.304 9.461 36,753 +0.04(+0.42%)
Feb 21, 2007 9.406 9.493 9.367 9.422 63,620 -0.01(-0.08%)
Feb 20, 2007 9.446 9.532 9.390 9.430 46,757 -0.02(-0.17%)
Feb 16, 2007 9.453 9.501 9.390 9.446 29,396 -0.01(-0.08%)
Feb 15, 2007 9.509 9.524 9.438 9.453 23,670 +0.02(+0.25%)
Feb 14, 2007 9.383 9.509 9.383 9.430 12,305 +0.01(+0.08%)
Feb 13, 2007 9.501 9.501 9.367 9.422 29,940 -0.04(-0.42%)
Feb 12, 2007 9.516 9.572 9.461 9.461 40,526 +0.00(+0.00%)
Feb 09, 2007 9.446 9.516 9.422 9.461 48,915 +0.02(+0.17%)
Feb 08, 2007 9.485 9.485 9.406 9.446 70,680 +0.00(+0.00%)
Feb 07, 2007 9.524 9.540 9.375 9.446 56,076 -0.07(-0.74%)
Feb 06, 2007 9.422 9.540 9.422 9.516 44,566 +0.07(+0.75%)
Feb 05, 2007 9.611 9.611 9.414 9.446 34,479 -0.11(-1.15%)
Feb 02, 2007 9.674 9.682 9.540 9.556 53,951 -0.02(-0.25%)
Feb 01, 2007 9.823 9.823 9.540 9.579 62,736 +0.04(+0.41%)
Jan 31, 2007 9.595 9.603 9.501 9.540 25,113 +0.00(+0.00%)
Jan 30, 2007 9.575 9.713 9.540 9.540 96,382 -0.09(-0.90%)
Jan 29, 2007 9.422 9.831 9.422 9.627 101,743 +0.29(+3.12%)
Jan 26, 2007 9.485 9.485 9.241 9.335 25,183 -0.09(-1.00%)
Jan 25, 2007 9.705 9.705 9.288 9.430 35,395 -0.17(-1.72%)
Jan 24, 2007 9.753 9.753 9.556 9.595 67,275 -0.03(-0.33%)
Jan 23, 2007 9.619 9.658 9.564 9.627 214,846 -0.01(-0.08%)
Jan 22, 2007 9.556 9.745 9.540 9.635 267,424 +0.00(+0.00%)
Jan 19, 2007 9.154 9.729 9.099 9.635 14,162 +0.48(+5.25%)
Jan 18, 2007 9.084 9.516 8.934 9.154 28,735 +0.04(+0.43%)
Jan 17, 2007 9.146 9.194 9.115 9.115 26,649 -0.09(-1.03%)
Jan 16, 2007 9.296 9.493 9.099 9.209 55,312 -0.01(-0.09%)
Jan 12, 2007 9.335 9.351 8.973 9.217 40,738 -0.14(-1.51%)
Jan 11, 2007 9.453 9.477 9.359 9.359 56,788 -0.06(-0.59%)
Jan 10, 2007 9.375 9.540 9.304 9.414 30,240 +0.00(+0.00%)
Jan 09, 2007 9.827 9.827 9.398 9.414 241,853 -0.39(-3.94%)
Jan 08, 2007 10.04 10.12 9.800 9.800 74,617 -0.38(-3.71%)
Jan 05, 2007 10.27 10.27 9.957 10.18 29,360 -0.18(-1.75%)
Jan 04, 2007 10.49 10.49 10.08 10.36 17,637 -0.10(-0.98%)
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.