Lincoln Educational Services Corportion Price:
6.90 for May 20, 2013Lincoln Educational Services Corportion Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2013 | 6.90 | 7.28 | 6.77 | 6.90 | 191866.0 |
| May 17, 2013 | 6.51 | 6.99 | 6.43 | 6.95 | 185354.0 |
| May 16, 2013 | 6.46 | 6.60 | 6.399 | 6.49 | 55976.00 |
| May 15, 2013 | 6.18 | 6.50 | 6.130 | 6.50 | 111052.0 |
| May 14, 2013 | 6.05 | 6.31 | 5.68 | 6.22 | 165881.0 |
| May 13, 2013 | 6.03 | 6.15 | 5.98 | 6.14 | 36130.00 |
| May 10, 2013 | 6.02 | 6.14 | 5.92 | 6.02 | 51371.00 |
| May 9, 2013 | 6.11 | 6.11 | 5.96 | 6.00 | 18274.00 |
| May 8, 2013 | 5.76 | 6.12 | 5.65 | 6.10 | 81796.00 |
| May 7, 2013 | 5.78 | 5.78 | 5.56 | 5.76 | 84017.00 |
| May 6, 2013 | 5.68 | 5.76 | 5.231 | 5.75 | 34777.00 |
| May 3, 2013 | 5.46 | 5.73 | 5.46 | 5.70 | 70889.00 |
| May 2, 2013 | 5.29 | 5.66 | 5.11 | 5.36 | 66690.00 |
| May 1, 2013 | 5.50 | 5.525 | 5.18 | 5.22 | 110283.0 |
| April 30, 2013 | 5.64 | 5.76 | 5.53 | 5.57 | 55227.00 |
| April 29, 2013 | 5.72 | 5.82 | 5.61 | 5.63 | 29399.00 |
| April 26, 2013 | 5.96 | 5.98 | 5.68 | 5.70 | 58823.00 |
| April 25, 2013 | 5.65 | 6.01 | 5.57 | 5.97 | 53513.00 |
| April 24, 2013 | 5.60 | 5.65 | 5.59 | 5.64 | 31901.00 |
| April 23, 2013 | 5.73 | 5.73 | 5.56 | 5.65 | 41108.00 |
| April 22, 2013 | 5.54 | 5.705 | 5.40 | 5.66 | 38340.00 |
| April 19, 2013 | 5.45 | 5.54 | 5.29 | 5.52 | 39927.00 |
| April 18, 2013 | 5.15 | 5.51 | 5.054 | 5.45 | 119032.0 |
| April 17, 2013 | 5.37 | 5.37 | 5.07 | 5.12 | 89649.00 |
| April 16, 2013 | 5.28 | 5.45 | 5.28 | 5.42 | 25316.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
LINC Price Benchmarks
| Companies | |
|---|---|
| New Oriental Education & Technology Group | 19.30 |
| ChinaEdu Corporation | 5.99 |
| DeVry | 31.08 |
LINC Price Range, Past 5 Years
| Minimum | 3.440 | Aug 3 2012 |
| Maximum | 28.10 | Mar 23 2010 |
| Average | 13.54 |
