$2.45 +0.03 (%) Lincoln Educational Services Corp - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LINC historical data

Date Open High Low Close Volume
5/28/20152.452.522.432.459,329
5/27/20152.312.462.292.4254,818
5/26/20152.322.362.292.3426,145
5/22/20152.182.322.122.3247,422
5/21/20152.132.132.072.10163,102
5/20/20152.202.202.072.13114,465
5/19/20152.182.182.172.171,430
5/18/20152.212.272.162.1813,120
5/15/20152.192.192.162.1917,696
5/14/20152.182.342.112.19142,096
5/13/20152.182.232.142.19249,168
5/12/20152.132.332.102.2047,882
5/11/20152.202.212.122.2021,860
5/8/20152.202.232.172.238,124
5/7/20152.282.282.162.2322,706
5/6/20152.572.572.202.2515,981
5/5/20152.352.392.262.3074,212
5/4/20152.282.352.282.3520,775
5/1/20152.372.372.222.2847,697
4/30/20152.192.312.112.2034,831
4/29/20152.312.312.192.2322,370
4/28/20152.382.382.262.3423,765
4/27/20152.462.462.322.3423,977
4/24/20152.332.442.332.3728,424
4/23/20152.342.342.302.339,668
4/22/20152.302.442.302.35125,249
4/21/20152.282.362.252.35832,583
4/20/20152.192.302.142.24290,353
4/17/20152.222.292.092.1346,693
4/16/20152.162.262.162.2456,406
4/15/20152.212.222.142.1495,313
4/14/20152.122.232.082.23134,594
4/13/20151.952.101.952.1057,744
4/10/20152.052.051.841.9370,964
4/9/20152.042.041.992.0241,641
4/8/20152.082.081.982.07135,312
4/7/20152.082.102.022.0721,757
4/6/20152.092.162.082.1012,007
4/2/20152.032.141.982.0727,261
4/1/20152.242.332.042.0647,413
3/31/20152.262.282.192.2825,631
3/30/20152.282.362.202.2564,374
3/27/20152.222.402.222.2821,187
3/26/20152.312.312.222.2758,578
3/25/20152.422.452.302.3519,117
3/24/20152.432.612.312.4044,807
3/23/20152.412.532.412.4686,766
3/20/20152.312.632.312.41195,791
3/19/20152.722.722.542.5822,916
3/18/20153.043.042.722.7633,718
3/17/20152.782.862.632.8154,487
3/16/20152.852.892.732.7662,863
3/13/20152.812.902.762.7812,729
3/12/20152.782.882.782.88221,860
3/11/20152.742.852.732.77316,085
3/10/20152.822.822.652.7273,802
3/9/20153.063.062.782.84153,796
3/6/20153.083.113.003.0646,907
3/5/20153.033.212.913.1048,925
3/4/20152.993.132.973.0326,610
3/3/20152.753.092.753.0964,113
3/2/20152.943.192.682.80262,265
2/27/20152.602.942.522.92178,472
2/26/20152.412.632.382.6155,247
2/25/20152.322.402.292.3628,955
2/24/20152.222.352.212.3524,034
2/23/20152.252.282.182.2249,357
2/20/20152.122.252.122.2219,581
2/19/20152.292.302.122.2046,249
2/18/20152.202.352.132.2550,413
2/17/20152.432.432.082.08249,873
2/13/20152.302.472.302.4045,193
2/12/20152.492.582.292.2944,186
2/11/20152.442.532.412.4922,495
2/10/20152.492.552.452.4638,580
2/9/20152.442.512.422.4544,165
2/6/20152.512.522.462.4657,550
2/5/20152.462.572.462.5267,775
2/4/20152.502.722.462.4638,523
2/3/20152.572.592.532.5489,320
2/2/20152.692.692.602.605,956
1/30/20152.682.682.572.6025,676
1/29/20152.662.742.602.6814,297
1/28/20152.782.782.642.6626,873
1/27/20152.752.802.662.7038,319
1/26/20152.722.822.692.7948,024
1/23/20152.772.882.692.7529,100
1/22/20152.892.892.722.8019,360
1/21/20152.912.932.722.8654,712
1/20/20152.902.992.862.8937,401
1/16/20152.852.952.802.9024,609
1/15/20153.063.152.802.8843,065
1/14/20153.043.212.913.0944,045
1/13/20152.913.202.893.10101,012
1/12/20152.582.992.562.93227,441
1/9/20152.732.732.552.5552,032
1/8/20152.782.792.702.7246,555
1/7/20152.692.782.652.7631,685
1/6/20152.742.762.642.7127,225
1/5/20152.622.792.622.7535,085
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center