LINC: Historical Prices for Lincoln Educational Services Co

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	20.90	21.47	20.90	21.27	129,900	21.27
10-Dec-09	20.41	20.82	20.35	20.75	175,500	20.75
9-Dec-09	20.63	20.67	20.01	20.37	363,300	20.37
8-Dec-09	20.60	20.75	20.28	20.55	254,600	20.55
7-Dec-09	20.75	20.92	20.64	20.72	258,100	20.72
4-Dec-09	21.54	21.84	20.55	20.67	301,700	20.67
3-Dec-09	21.75	21.90	21.44	21.47	107,700	21.47
2-Dec-09	21.56	21.85	21.45	21.63	134,400	21.63
1-Dec-09	22.34	22.34	21.44	21.49	310,500	21.49
30-Nov-09	21.75	22.19	21.53	22.12	164,200	22.12
27-Nov-09	21.58	21.92	21.50	21.70	32,200	21.70
25-Nov-09	21.81	22.11	21.81	22.02	54,000	22.02
24-Nov-09	22.11	22.16	21.73	21.78	166,400	21.78
23-Nov-09	22.24	22.48	22.12	22.23	92,200	22.23
20-Nov-09	22.41	22.41	22.03	22.06	87,100	22.06
19-Nov-09	22.99	23.00	22.23	22.41	134,400	22.41
18-Nov-09	22.98	23.00	22.69	23.00	126,100	23.00
17-Nov-09	22.56	22.91	22.24	22.86	104,600	22.86
16-Nov-09	22.05	22.83	22.03	22.71	155,900	22.71
13-Nov-09	21.69	22.24	21.55	22.23	181,700	22.23
12-Nov-09	21.68	21.97	21.49	21.77	147,500	21.77
11-Nov-09	21.84	21.85	21.42	21.63	279,200	21.63
10-Nov-09	21.79	21.95	21.58	21.73	208,600	21.73
9-Nov-09	22.29	22.52	21.50	21.90	411,900	21.90
6-Nov-09	21.84	22.14	21.54	21.99	199,800	21.99
5-Nov-09	21.85	22.19	21.48	21.87	353,500	21.87
4-Nov-09	19.64	20.64	19.64	20.23	283,800	20.23
3-Nov-09	19.39	19.80	18.85	19.66	409,300	19.66
2-Nov-09	19.97	20.25	19.66	19.98	415,700	19.98
30-Oct-09	20.64	20.64	19.76	19.82	663,500	19.82
29-Oct-09	21.09	21.82	20.36	20.50	462,100	20.50
28-Oct-09	23.01	23.01	20.73	20.90	594,300	20.90
27-Oct-09	23.75	23.96	23.08	23.20	145,700	23.20
26-Oct-09	24.36	24.47	23.46	23.68	181,400	23.68
23-Oct-09	24.65	24.71	24.03	24.14	138,400	24.14
22-Oct-09	24.50	24.58	23.79	24.49	183,900	24.49
21-Oct-09	24.45	24.64	24.18	24.29	159,200	24.29
20-Oct-09	24.00	24.55	23.73	24.36	200,000	24.36
19-Oct-09	23.75	24.16	23.55	23.94	136,300	23.94
16-Oct-09	24.11	24.19	23.20	23.50	216,200	23.50
15-Oct-09	23.64	24.09	23.11	24.00	219,200	24.00
14-Oct-09	22.71	23.88	22.10	23.68	316,400	23.68
13-Oct-09	23.40	23.40	22.25	22.64	221,400	22.64
12-Oct-09	23.69	23.79	23.19	23.48	148,200	23.48
9-Oct-09	22.82	23.58	22.82	23.52	165,700	23.52
8-Oct-09	22.89	23.24	22.76	22.97	84,800	22.97
7-Oct-09	23.00	23.09	22.60	22.88	93,700	22.88
6-Oct-09	22.75	23.19	22.75	22.94	100,000	22.94
5-Oct-09	22.46	22.55	22.22	22.46	76,500	22.46
2-Oct-09	22.31	22.74	22.20	22.52	153,900	22.52
1-Oct-09	22.87	22.88	22.35	22.46	310,400	22.46
30-Sep-09	22.96	23.20	22.31	22.88	278,500	22.88
29-Sep-09	22.86	23.07	22.60	22.84	215,000	22.84
28-Sep-09	22.35	22.99	22.14	22.65	490,600	22.65
25-Sep-09	21.50	22.89	21.40	22.60	2,354,000	22.60
24-Sep-09	22.15	22.38	20.63	20.75	432,000	20.75
23-Sep-09	22.35	22.47	22.04	22.15	160,300	22.15
22-Sep-09	21.62	22.67	21.62	22.40	275,700	22.40
21-Sep-09	21.16	22.45	20.96	22.40	348,900	22.40
18-Sep-09	20.53	21.20	20.50	21.16	261,200	21.16
17-Sep-09	20.49	20.74	20.21	20.52	142,000	20.52
16-Sep-09	19.90	20.50	19.80	20.45	283,400	20.45
15-Sep-09	20.87	21.19	19.55	19.92	450,500	19.92
14-Sep-09	21.50	21.70	20.56	20.81	326,700	20.81
11-Sep-09	21.91	22.47	21.73	21.81	165,400	21.81
10-Sep-09	21.72	21.93	21.40	21.91	123,100	21.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions