$1.49 +0.20 (%) Lincoln Educational Services Corp - NASDAQ

Jul. 31, 2015 | 02:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LINC historical data

Date Open High Low Close Volume
7/30/20151.511.511.231.2917,802
7/29/20151.501.541.421.522,499
7/28/20151.551.551.471.514,297
7/27/20151.541.701.391.4510,392
7/24/20151.531.641.531.542,406
7/23/20151.651.651.541.6026,620
7/22/20151.561.561.491.5428,077
7/21/20151.691.691.541.6012,839
7/20/20151.751.751.511.5329,835
7/17/20151.761.761.581.6220,520
7/16/20151.641.741.641.6915,197
7/15/20151.641.681.631.6615,294
7/14/20151.651.681.561.6628,830
7/13/20151.671.691.631.678,211
7/10/20151.771.791.621.7191,698
7/9/20151.851.881.731.8332,886
7/8/20151.871.911.801.9154,038
7/7/20151.841.931.841.9317,062
7/6/20151.901.901.851.9024,161
7/2/20151.911.931.891.9332,773
7/1/20151.931.971.901.9025,972
6/30/20151.942.021.902.0240,981
6/29/20152.002.061.911.9790,249
6/26/20151.992.111.962.1117,111
6/25/20152.002.011.951.9632,475
6/24/20152.062.061.982.0211,639
6/23/20152.032.041.952.0420,641
6/22/20152.102.101.911.9563,341
6/19/20152.062.191.902.1994,499
6/18/20152.242.312.232.2315,127
6/17/20152.712.742.172.22152,680
6/16/20152.642.642.512.5517,325
6/15/20152.542.642.502.5528,743
6/12/20152.692.712.582.5861,502
6/11/20152.712.742.602.6910,458
6/10/20152.642.712.642.7118,047
6/9/20152.632.702.492.6364,791
6/8/20152.602.632.532.639,009
6/5/20152.622.632.582.634,557
6/4/20152.542.602.532.5858,932
6/3/20152.502.632.472.5877,981
6/2/20152.452.502.422.5026,504
6/1/20152.472.472.312.4318,587
5/29/20152.462.512.452.49113,500
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!