Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Lincoln Educational Services (NQ: LINC)
6.880 USD  +0.120 (+1.78%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 6.730 6.900 6.530 6.880 0 +0.12(+1.78%)
May 23, 2013 6.550 6.790 6.500 6.760 0 +0.14(+2.11%)
May 22, 2013 6.970 7.000 6.520 6.620 0 -0.36(-5.16%)
May 21, 2013 6.880 7.010 6.800 6.980 0 +0.08(+1.16%)
May 20, 2013 6.900 7.280 6.770 6.900 0 -0.05(-0.72%)
May 17, 2013 6.510 6.990 6.430 6.950 0 +0.46(+7.09%)
May 16, 2013 6.460 6.600 6.399 6.490 57,447 -0.01(-0.15%)
May 15, 2013 6.180 6.500 6.130 6.500 0 +0.36(+5.86%)
May 13, 2013 6.030 6.150 5.980 6.140 0 +0.12(+1.99%)
May 10, 2013 6.020 6.140 5.920 6.020 0 +0.02(+0.33%)
May 09, 2013 6.110 6.110 5.960 6.000 0 -0.10(-1.64%)
May 08, 2013 5.760 6.120 5.650 6.100 0 +0.34(+5.90%)
May 07, 2013 5.780 5.780 5.560 5.760 0 +0.01(+0.17%)
May 06, 2013 5.680 5.760 5.231 5.750 0 +0.05(+0.88%)
May 03, 2013 5.460 5.730 5.460 5.700 0 +0.34(+6.34%)
May 02, 2013 5.290 5.660 5.110 5.360 0 +0.14(+2.68%)
May 01, 2013 5.500 5.525 5.180 5.220 119,654 -0.35(-6.28%)
Apr 30, 2013 5.640 5.760 5.530 5.570 0 -0.06(-1.07%)
Apr 29, 2013 5.720 5.820 5.610 5.630 30,250 -0.07(-1.23%)
Apr 26, 2013 5.960 5.970 5.680 5.700 58,823 -0.27(-4.52%)
Apr 25, 2013 5.650 6.010 5.570 5.970 54,222 +0.33(+5.85%)
Apr 24, 2013 5.600 5.650 5.590 5.640 34,822 -0.01(-0.18%)
Apr 23, 2013 5.730 5.730 5.560 5.650 41,108 -0.01(-0.18%)
Apr 22, 2013 5.570 5.705 5.400 5.660 38,340 +0.14(+2.54%)
Apr 19, 2013 5.450 5.540 5.290 5.520 41,745 +0.07(+1.28%)
Apr 18, 2013 5.150 5.510 5.054 5.450 144,206 +0.33(+6.45%)
Apr 17, 2013 5.370 5.370 5.070 5.120 89,973 -0.30(-5.54%)
Apr 16, 2013 5.280 5.450 5.280 5.420 29,936 +0.19(+3.63%)
Apr 15, 2013 5.450 5.600 5.190 5.230 78,851 -0.29(-5.25%)
Apr 12, 2013 5.440 5.530 5.440 5.520 24,207 +0.07(+1.28%)
Apr 11, 2013 5.680 5.730 5.430 5.450 34,440 -0.25(-4.39%)
Apr 10, 2013 5.410 5.770 5.400 5.700 48,237 +0.29(+5.36%)
Apr 09, 2013 5.450 5.530 5.270 5.410 43,782 -0.06(-1.10%)
Apr 08, 2013 5.350 5.480 5.320 5.470 33,236 +0.15(+2.82%)
Apr 05, 2013 5.280 5.410 5.188 5.320 107,473 -0.08(-1.48%)
Apr 04, 2013 5.360 5.580 5.290 5.400 66,632 +0.03(+0.56%)
Apr 03, 2013 5.630 5.680 5.360 5.370 118,965 -0.26(-4.62%)
Apr 02, 2013 5.750 5.790 5.550 5.630 78,034 -0.06(-1.05%)
Apr 01, 2013 5.830 5.860 5.620 5.690 80,992 -0.17(-2.90%)
Mar 28, 2013 5.950 6.050 5.800 5.860 134,505 -0.05(-0.85%)
Mar 27, 2013 6.020 6.040 5.860 5.910 65,729 -0.15(-2.48%)
Mar 26, 2013 6.140 6.150 5.990 6.060 22,663 -0.02(-0.33%)
Mar 25, 2013 6.010 6.130 5.960 6.080 40,047 +0.11(+1.84%)
Mar 22, 2013 6.060 6.180 5.850 5.970 42,765 -0.08(-1.32%)
Mar 21, 2013 6.160 6.220 5.980 6.050 75,585 -0.19(-3.04%)
Mar 20, 2013 6.030 6.240 5.945 6.240 37,267 +0.24(+4.00%)
Mar 19, 2013 6.130 6.130 5.900 6.000 29,175 -0.13(-2.12%)
Mar 18, 2013 6.040 6.225 5.710 6.130 58,432 -0.01(-0.16%)
Mar 15, 2013 6.220 6.220 5.930 6.140 159,959 -0.07(-1.13%)
Mar 14, 2013 6.250 6.250 6.090 6.210 47,995 -0.04(-0.64%)
Mar 13, 2013 5.840 6.280 5.620 6.250 89,517 +0.33(+5.57%)
Mar 12, 2013 5.990 6.150 5.860 5.920 93,941 -0.07(-1.17%)
Mar 11, 2013 6.120 6.120 5.911 5.990 107,278 -0.12(-1.96%)
Mar 08, 2013 6.230 6.290 5.990 6.110 106,016 -0.04(-0.65%)
Mar 07, 2013 5.930 6.170 5.690 6.150 158,903 -0.02(-0.32%)
Mar 06, 2013 6.070 6.620 6.070 6.170 94,408 +0.09(+1.48%)
Mar 05, 2013 6.210 6.220 6.030 6.080 115,444 -0.11(-1.78%)
Mar 04, 2013 6.530 6.530 5.960 6.190 130,569 -0.40(-6.07%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here