LINCOLN EDUCATIONAL $6.62

down -0.36


22/5/2013 04:22 PM  |  NASDAQ : LINC  |  Industries : Educational Services / Colleges, Universities, and Professional Schools
Type:

LINC historical data

Date Open High Low Close Volume
5/22/2013 6.97 7.00 6.52 6.62 1006
5/21/2013 6.88 7.01 6.80 6.98 1326
5/20/2013 6.90 7.28 6.77 6.90 1929
5/17/2013 6.51 6.99 6.43 6.95 2091
5/16/2013 6.46 6.60 6.40 6.49 575
5/15/2013 6.18 6.50 6.13 6.50 1114
5/14/2013 6.05 6.31 5.68 6.22 1698
5/13/2013 6.03 6.15 5.98 6.14 376
5/10/2013 6.02 6.14 5.92 6.02 516
5/9/2013 6.11 6.11 5.96 6.00 196
5/8/2013 5.76 6.12 5.65 6.10 842
5/7/2013 5.78 5.78 5.56 5.76 842
5/6/2013 5.68 5.76 5.23 5.75 358
5/3/2013 5.46 5.73 5.46 5.70 722
5/2/2013 5.29 5.66 5.11 5.36 669
5/1/2013 5.50 5.53 5.18 5.22 1197
4/30/2013 5.64 5.76 5.53 5.57 589
4/29/2013 5.72 5.82 5.61 5.63 303
4/26/2013 5.96 5.98 5.68 5.70 589
4/25/2013 5.65 6.01 5.57 5.97 543
4/24/2013 5.60 5.65 5.59 5.64 349
4/23/2013 5.73 5.73 5.56 5.65 412
4/22/2013 5.57 5.71 5.40 5.66 384
4/19/2013 5.45 5.54 5.29 5.52 418
4/18/2013 5.15 5.51 5.05 5.45 1443
4/17/2013 5.37 5.37 5.07 5.12 900
4/16/2013 5.28 5.45 5.28 5.42 300
4/15/2013 5.45 5.60 5.19 5.23 789
4/12/2013 5.44 5.53 5.44 5.52 243
4/11/2013 5.68 5.73 5.43 5.45 345
4/10/2013 5.41 5.77 5.40 5.70 483
4/9/2013 5.45 5.53 5.27 5.41 438
4/8/2013 5.35 5.48 5.32 5.47 333
4/5/2013 5.28 5.41 5.19 5.32 1075
4/4/2013 5.36 5.58 5.29 5.40 667
4/3/2013 5.63 5.68 5.36 5.37 1190
4/2/2013 5.75 5.79 5.55 5.63 781
4/1/2013 5.83 5.86 5.62 5.69 810
3/28/2013 5.95 6.05 5.80 5.86 1346
3/27/2013 6.02 6.04 5.86 5.91 658
3/26/2013 6.14 6.15 5.99 6.06 227
3/25/2013 6.01 6.13 5.96 6.08 401
3/22/2013 6.06 6.18 5.85 5.97 407
3/21/2013 6.16 6.22 5.98 6.05 756
3/20/2013 6.03 6.24 5.95 6.24 373
3/19/2013 6.13 6.13 5.90 6.00 292
3/18/2013 6.04 6.22 5.71 6.13 585
3/15/2013 6.22 6.22 5.93 6.14 1600
3/14/2013 6.25 6.25 6.09 6.21 480
3/13/2013 5.84 6.28 5.62 6.25 896
3/12/2013 5.99 6.15 5.86 5.92 940
3/11/2013 6.12 6.12 5.91 5.99 1073
3/8/2013 6.23 6.29 5.99 6.11 1061
3/7/2013 5.93 6.17 5.69 6.15 1590
3/6/2013 6.07 6.62 6.07 6.17 945
3/5/2013 6.21 6.22 6.03 6.08 1155
3/4/2013 6.53 6.53 5.96 6.19 1306
3/1/2013 6.24 6.65 6.16 6.59 1563
2/28/2013 6.23 6.36 6.13 6.31 1241
2/27/2013 6.23 6.31 6.08 6.24 593
2/26/2013 6.13 6.30 6.01 6.23 1282
2/25/2013 6.41 6.46 6.00 6.08 749
2/22/2013 6.29 6.43 6.16 6.39 662
2/21/2013 6.23 6.30 6.05 6.22 477
2/20/2013 6.42 6.43 6.23 6.23 669
2/19/2013 6.20 6.43 6.20 6.43 972
2/15/2013 6.17 6.20 6.04 6.20 867
2/14/2013 6.06 6.17 6.01 6.14 581
2/13/2013 6.10 6.17 5.95 6.10 475
2/12/2013 5.92 6.08 5.77 6.07 553
2/11/2013 5.84 5.89 5.63 5.89 256
2/8/2013 5.73 5.86 5.69 5.83 331
2/7/2013 5.66 5.83 5.58 5.72 500
2/6/2013 5.63 5.68 5.49 5.63 327
2/5/2013 5.71 5.71 5.52 5.65 614
2/4/2013 5.61 5.74 5.44 5.65 1001
2/1/2013 5.59 5.74 5.59 5.70 536
1/31/2013 5.32 5.55 5.30 5.54 935
1/30/2013 5.33 5.43 5.28 5.31 566
1/29/2013 5.23 5.34 5.17 5.31 492
1/28/2013 5.21 5.32 5.12 5.25 802
1/25/2013 5.26 5.36 5.12 5.22 911
1/24/2013 5.06 5.37 5.06 5.25 632
1/23/2013 5.23 5.25 5.06 5.06 701
1/22/2013 5.15 5.25 5.08 5.21 722
1/18/2013 5.11 5.21 5.06 5.13 663
1/17/2013 5.11 5.18 5.06 5.14 301
1/16/2013 5.16 5.24 5.10 5.10 533
1/15/2013 5.13 5.23 5.03 5.19 575
1/14/2013 5.15 5.27 5.10 5.13 388
1/11/2013 5.09 5.27 5.06 5.16 484
1/10/2013 5.02 5.10 5.00 5.08 565
1/9/2013 5.09 5.15 4.91 5.00 2680
1/8/2013 5.48 5.56 5.16 5.17 2176
1/7/2013 5.68 5.77 5.39 5.50 876
1/4/2013 5.69 5.77 5.68 5.69 1024
1/3/2013 5.87 5.96 5.53 5.64 1028
1/2/2013 5.75 5.96 5.68 5.85 1418
12/31/2012 5.75 5.85 5.47 5.59 1286
12/28/2012 5.87 5.97 5.71 5.76 784
Marketplace
Trading Center