$2.06 -0.22 (%) Lincoln Educational Services Corp - NASDAQ

Apr. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LINC historical data

Date Open High Low Close Volume
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
1/2/20152.832.832.622.6828,667
12/31/20142.892.892.742.8058,867
12/30/20142.862.882.792.8639,142
12/29/20142.882.902.842.8425,132
12/26/20142.852.932.852.8820,396
12/24/20142.852.892.752.8032,059
12/23/20142.833.002.802.8624,656
12/22/20142.672.922.662.8148,066
12/19/20142.603.172.602.78406,627
12/18/20142.842.862.722.8037,138
12/17/20142.672.902.672.8851,998
12/16/20142.612.712.612.6538,319
12/15/20142.742.902.602.62109,367
12/12/20142.902.942.802.8061,683
12/11/20142.873.012.792.9171,203
12/10/20143.033.142.902.9082,988
12/9/20143.013.052.923.0241,476
12/8/20142.983.042.783.0269,463
12/5/20142.993.092.852.9537,381
12/4/20142.903.122.902.9720,466
12/3/20143.073.133.063.0818,807
12/2/20143.143.153.073.1348,888
12/1/20143.263.293.103.16143,854
11/28/20143.273.293.163.2327,818
11/26/20143.353.393.183.2485,259
11/25/20143.333.493.063.3673,001
11/24/20143.003.493.003.35109,498
11/21/20143.303.393.273.3019,991
11/20/20143.183.283.183.2836,475
11/19/20143.273.313.233.2558,100
11/18/20143.243.493.243.3021,188
11/17/20143.403.423.243.2630,498
11/14/20143.483.483.363.4325,646
11/13/20143.633.633.493.5149,912
11/12/20143.673.683.603.6618,733
11/11/20143.553.683.533.6636,889
11/10/20143.593.603.373.5849,429
11/7/20143.533.623.503.6224,330
11/6/20143.353.833.353.55127,867
11/5/20143.053.473.053.3566,336
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center