Lincoln Educational (NQ: LINC )

12.52 -0.07 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.565 5.776 5.548 5.715 107,473 +0.29(+5.35%)
Jun 28, 2012 5.442 5.521 5.346 5.425 63,604 -0.08(-1.44%)
Jun 27, 2012 5.495 5.574 5.451 5.504 65,663 +0.01(+0.16%)
Jun 26, 2012 5.170 5.530 5.170 5.495 139,825 +0.34(+6.66%)
Jun 25, 2012 5.187 5.187 5.082 5.152 90,013 -0.13(-2.50%)
Jun 22, 2012 5.240 5.302 5.152 5.284 259,974 +0.11(+2.04%)
Jun 21, 2012 5.363 5.381 5.170 5.179 124,726 -0.18(-3.44%)
Jun 20, 2012 5.328 5.460 5.319 5.363 111,863 -0.01(-0.16%)
Jun 19, 2012 5.187 5.442 5.170 5.372 167,370 +0.20(+3.91%)
Jun 18, 2012 5.187 5.240 5.099 5.170 95,481 -0.08(-1.51%)
Jun 15, 2012 5.152 5.284 5.082 5.249 193,688 +0.08(+1.53%)
Jun 14, 2012 4.862 5.205 4.836 5.170 95,043 +0.33(+6.91%)
Jun 13, 2012 4.774 4.924 4.642 4.836 216,205 +0.07(+1.48%)
Jun 12, 2012 4.843 4.843 4.626 4.765 153,235 -0.03(-0.72%)
Jun 11, 2012 5.104 5.121 4.774 4.800 112,902 -0.23(-4.49%)
Jun 08, 2012 5.121 5.225 4.878 5.026 246,106 -0.12(-2.36%)
Jun 07, 2012 5.269 5.286 5.121 5.147 120,391 -0.06(-1.17%)
Jun 06, 2012 5.121 5.251 5.095 5.208 80,174 +0.14(+2.74%)
Jun 05, 2012 4.913 5.086 4.913 5.069 68,015 +0.14(+2.82%)
Jun 04, 2012 4.878 4.974 4.817 4.930 89,628 +0.10(+1.97%)
Jun 01, 2012 4.913 4.974 4.809 4.835 134,308 -0.20(-3.97%)
May 31, 2012 5.069 5.112 4.904 5.034 177,927 -0.01(-0.17%)
May 30, 2012 5.191 5.269 5.034 5.043 74,598 -0.20(-3.81%)
May 29, 2012 5.277 5.434 5.139 5.243 88,280 -0.01(-0.17%)
May 25, 2012 5.086 5.260 4.974 5.251 442,042 +0.16(+3.07%)
May 24, 2012 5.399 5.434 5.086 5.095 222,576 -0.26(-4.86%)
May 23, 2012 5.234 5.425 5.234 5.356 135,878 +0.10(+1.98%)
May 22, 2012 5.338 5.373 5.234 5.251 154,870 -0.09(-1.63%)
May 21, 2012 5.251 5.416 5.251 5.338 101,755 +0.09(+1.65%)
May 18, 2012 5.234 5.364 5.234 5.251 183,321 +0.02(+0.33%)
May 17, 2012 5.243 5.299 5.234 5.234 130,374 -0.01(-0.17%)
May 16, 2012 5.347 5.390 5.234 5.243 107,112 -0.10(-1.79%)
May 15, 2012 5.338 5.477 5.295 5.338 92,588 -0.02(-0.32%)
May 14, 2012 5.338 5.555 5.295 5.356 152,466 -0.04(-0.80%)
May 11, 2012 5.373 5.468 5.338 5.399 166,310 -0.02(-0.32%)
May 10, 2012 5.599 5.599 5.329 5.416 209,487 -0.12(-2.19%)
May 09, 2012 5.520 5.616 5.477 5.538 195,443 -0.03(-0.47%)
May 08, 2012 5.503 5.607 5.451 5.564 134,185 +0.03(+0.63%)
May 07, 2012 5.677 5.711 5.503 5.529 171,044 -0.16(-2.75%)
May 04, 2012 5.798 5.816 5.642 5.685 213,496 -0.11(-1.95%)
May 03, 2012 5.972 6.111 5.677 5.798 221,416 -0.15(-2.48%)
May 02, 2012 6.024 6.128 5.876 5.946 124,405 -0.13(-2.14%)
May 01, 2012 6.397 6.397 6.076 6.076 129,300 -0.30(-4.63%)
Apr 30, 2012 6.441 6.441 6.336 6.371 97,442 -0.10(-1.61%)
Apr 27, 2012 6.310 6.501 6.145 6.475 150,265 +0.20(+3.18%)
Apr 26, 2012 6.067 6.336 6.067 6.276 176,615 +0.18(+2.99%)
Apr 25, 2012 6.111 6.145 5.963 6.093 84,706 +0.08(+1.30%)
Apr 24, 2012 6.015 6.067 5.946 6.015 126,159 +0.03(+0.43%)
Apr 23, 2012 5.885 6.119 5.885 5.989 277,801 +0.04(+0.73%)
Apr 20, 2012 5.989 6.041 5.860 5.946 102,082 +0.03(+0.44%)
Apr 19, 2012 5.998 6.085 5.868 5.920 88,009 -0.06(-1.02%)
Apr 18, 2012 6.119 6.145 5.963 5.980 169,358 -0.18(-2.96%)
Apr 17, 2012 6.224 6.319 6.145 6.163 98,010 +0.01(+0.14%)
Apr 16, 2012 6.336 6.371 6.128 6.154 96,186 -0.11(-1.80%)
Apr 13, 2012 6.458 6.545 6.206 6.267 158,650 -0.21(-3.22%)
Apr 12, 2012 6.336 6.536 6.284 6.475 232,671 +0.16(+2.47%)
Apr 11, 2012 6.319 6.441 6.206 6.319 149,952 +0.08(+1.25%)
Apr 10, 2012 6.293 6.302 6.145 6.241 123,740 -0.06(-0.96%)
Apr 09, 2012 6.362 6.423 6.206 6.302 154,983 -0.16(-2.55%)
Apr 05, 2012 6.475 6.571 6.441 6.467 158,613 -0.04(-0.67%)
Apr 04, 2012 6.675 6.675 6.432 6.510 169,072 -0.21(-3.10%)
Apr 03, 2012 6.866 6.944 6.684 6.718 155,393 -0.15(-2.15%)
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.