$2.35 -0.18 (%) Lincoln Educational Services Corp - NASDAQ

Feb. 5, 2016 | 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
2/5/20162.572.712.322.3595,573
2/4/20162.672.802.512.5361,950
2/3/20162.602.682.542.6620,255
2/2/20162.612.732.062.62101,719
2/1/20162.862.862.452.71182,007
1/29/20162.892.982.852.8558,482
1/28/20162.912.962.882.8935,046
1/27/20162.892.982.862.9169,067
1/26/20162.922.982.902.9267,637
1/25/20162.992.992.872.9069,157
1/22/20162.923.052.882.90105,894
1/21/20162.993.132.852.89177,173
1/20/20163.053.192.873.00120,805
1/19/20162.753.202.753.05396,381
1/15/20162.392.672.392.66156,709
1/14/20162.302.552.302.48111,424
1/13/20162.252.392.252.3081,103
1/12/20162.142.232.092.2261,453
1/11/20162.122.152.052.1158,805
1/8/20161.982.161.982.1188,815
1/7/20161.871.961.871.9453,829
1/6/20162.202.201.801.92106,226
1/5/20162.222.232.092.1946,100
1/4/20161.972.321.842.24119,749
12/31/20152.052.051.901.9957,846
12/30/20152.102.121.982.0327,059
12/29/20152.092.122.092.1273,601
12/28/20152.132.182.042.10113,941
12/24/20152.132.222.052.1383,902
12/23/20152.202.242.042.1673,788
12/22/20152.132.222.102.2033,022
12/21/20152.072.211.932.1557,248
12/18/20152.042.151.992.12111,541
12/17/20152.062.062.012.059,471
12/16/20152.022.072.022.0442,070
12/15/20151.992.061.982.0519,331
12/14/20152.122.151.952.0460,133
12/11/20152.022.202.022.1783,140
12/10/20152.072.071.962.0739,376
12/9/20152.032.071.952.03157,840
12/8/20152.312.312.052.09143,524
12/7/20152.222.392.222.2799,286
12/4/20152.302.302.162.24143,524
12/3/20152.402.552.262.30221,862
12/2/20152.292.442.242.40197,037
12/1/20152.212.262.152.22189,700
11/30/20152.062.172.002.13220,688
11/27/20152.092.092.012.0636,856
11/25/20152.022.102.002.05116,891
11/24/20151.882.071.881.97123,276
11/23/20151.831.941.831.92136,877
11/20/20151.851.921.831.9072,753
11/19/20151.921.921.831.8762,422
11/18/20151.851.941.781.8962,527
11/17/20151.741.901.741.8997,203
11/16/20151.921.961.701.81210,364
11/13/20151.702.001.701.86453,858
11/12/20151.551.731.521.68186,544
11/11/20151.501.741.501.62436,675
11/10/20151.291.601.291.51338,019
11/9/20151.401.451.301.3387,716
11/6/20151.411.451.211.32256,637
11/5/20151.211.531.131.45548,265
11/4/20151.151.841.101.323,401,985
11/3/20150.970.980.890.9067,944
11/2/20150.891.000.890.9838,056
10/30/20150.960.990.890.9426,591
10/29/20151.001.000.950.9717,778
10/28/20150.951.000.950.9622,170
10/27/20150.910.990.910.9634,904
10/26/20150.950.950.890.9313,291
10/23/20150.920.970.900.9234,284
10/22/20150.930.970.930.953,859
10/21/20150.960.990.910.9332,974
10/20/20150.900.980.900.9614,603
10/19/20151.021.030.880.9071,456
10/16/20151.001.051.001.0117,569
10/15/20151.071.100.970.99110,030
10/14/20151.091.100.951.0729,978
10/13/20151.121.131.041.0768,284
10/12/20151.051.201.051.13166,961
10/9/20151.031.070.951.04111,798
10/8/20150.951.030.901.03273,460
10/7/20150.981.000.830.95262,817
10/6/20151.051.120.951.01761,288
10/5/20150.871.080.871.02912,150
10/2/20150.530.880.530.811,381,900
10/1/20150.600.600.440.53689,990
9/30/20150.250.600.240.512,429,199
9/29/20150.200.260.200.25855,061
9/28/20150.250.250.170.20430,789
9/25/20150.270.320.220.22397,213
9/24/20150.340.390.240.26360,429
9/23/20150.350.420.290.33128,033
9/22/20150.420.420.360.3848,767
9/21/20150.400.430.380.418,323
9/18/20150.390.430.340.4377,947
9/17/20150.430.440.400.4065,926
9/16/20150.390.430.370.42145,154
9/15/20150.340.400.340.3989,330
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center