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

Lincoln Educational (NQ: LINC )

11.98 +0.05 (+0.42%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jan 03, 2007 10.73 10.78 10.41 10.46 21,829 -0.16(-1.48%)
Dec 29, 2006 10.64 10.73 10.53 10.62 76,730 +0.05(+0.45%)
Dec 28, 2006 10.48 10.60 10.48 10.57 113,588 +0.02(+0.15%)
Dec 27, 2006 10.73 10.78 10.37 10.56 174,153 -0.21(-1.97%)
Dec 26, 2006 10.81 10.81 10.55 10.77 8,829 +0.06(+0.51%)
Dec 22, 2006 10.67 10.74 10.45 10.71 45,301 -0.05(-0.44%)
Dec 21, 2006 10.91 10.94 10.52 10.76 70,608 -0.06(-0.51%)
Dec 20, 2006 11.00 11.00 10.68 10.82 13,347 -0.20(-1.79%)
Dec 19, 2006 10.87 11.01 10.78 11.01 13,489 +0.07(+0.65%)
Dec 18, 2006 10.82 11.11 10.68 10.94 12,368 +0.18(+1.68%)
Dec 15, 2006 11.03 11.05 10.59 10.76 20,221 -0.27(-2.43%)
Dec 14, 2006 11.01 11.22 10.93 11.03 17,634 +0.06(+0.57%)
Dec 13, 2006 10.99 11.00 10.87 10.96 3,441 +0.10(+0.94%)
Dec 12, 2006 10.74 10.89 10.47 10.86 9,765 +0.13(+1.25%)
Dec 11, 2006 10.65 10.73 10.65 10.73 2,413 +0.17(+1.56%)
Dec 08, 2006 10.56 10.63 10.47 10.56 14,540 -0.05(-0.45%)
Dec 07, 2006 10.53 10.74 10.32 10.61 23,947 +0.09(+0.82%)
Dec 06, 2006 10.08 10.95 10.08 10.52 63,346 +0.36(+3.56%)
Dec 05, 2006 9.973 10.29 9.959 10.16 16,699 +0.16(+1.57%)
Dec 04, 2006 9.524 10.19 9.516 10.00 43,427 +0.45(+4.70%)
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.