$3.36 +0.01 (%) Lincoln Educational Services Corp - NASDAQ

Nov. 25, 2014 | 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
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
11/4/20142.953.042.783.0369,028
11/3/20142.673.022.622.9437,610
10/31/20142.432.662.392.6570,256
10/30/20142.482.502.382.4280,000
10/29/20142.502.592.472.4977,477
10/28/20142.632.712.112.51113,563
10/27/20142.702.702.552.6222,478
10/24/20142.742.832.662.7116,101
10/23/20142.852.852.682.7450,586
10/22/20143.153.152.832.8532,179
10/21/20143.153.183.033.1814,368
10/20/20143.083.153.033.1047,987
10/17/20142.983.132.973.1382,204
10/16/20142.772.992.652.965,245
10/15/20142.722.822.722.808,025
10/14/20142.732.802.732.7715,117
10/13/20142.732.772.702.7318,008
10/10/20142.742.762.672.7410,473
10/9/20142.482.772.372.7455,338
10/8/20142.502.512.432.5018,481
10/7/20142.512.552.502.5019,012
10/6/20142.752.792.542.5518,912
10/3/20142.712.762.712.745,488
10/2/20142.732.752.692.7142,140
10/1/20142.802.802.722.7519,278
9/30/20142.842.842.742.8119,354
9/29/20142.632.822.592.8127,900
9/26/20142.672.682.602.6325,508
9/25/20142.652.692.642.689,094
9/24/20142.742.782.672.7036,851
9/23/20142.922.922.712.7526,992
9/22/20143.053.052.872.9034,481
9/19/20142.893.102.853.05113,263
9/18/20142.972.972.872.9122,203
9/17/20142.973.002.962.9810,451
9/16/20143.083.082.963.0023,537
9/15/20143.173.173.023.0725,562
9/12/20143.133.193.113.1878,494
9/11/20142.923.132.913.1396,456
9/10/20142.902.932.862.9236,022
9/9/20142.962.962.902.9452,895
9/8/20142.992.992.912.9659,349
9/5/20142.852.992.752.9978,201
9/4/20142.702.842.702.8493,732
9/3/20142.832.832.542.68114,202
9/2/20142.572.942.542.83116,045
8/29/20142.552.592.522.5746,062
8/28/20142.532.552.512.5333,759
8/27/20142.532.542.512.5338,564
8/26/20142.502.542.502.5350,775
8/25/20142.492.522.472.4958,953
8/22/20142.432.492.402.4864,679
8/21/20142.412.532.412.4777,296
8/20/20142.552.552.432.5089,987
8/19/20142.432.542.312.5487,467
8/18/20142.602.672.412.46125,798
8/15/20142.492.532.412.53126,554
8/14/20142.212.542.192.49325,079
8/13/20142.192.302.122.24134,562
8/12/20142.332.332.082.21299,743
8/11/20142.622.622.322.36170,234
8/8/20142.732.742.582.59120,549
8/7/20142.983.002.682.70277,475
8/6/20143.503.602.902.95486,586
8/5/20143.653.703.573.63142,261
8/4/20143.693.723.563.63168,085
8/1/20143.703.713.673.7194,788
7/31/20143.713.753.673.6983,045
7/30/20143.863.883.713.7356,462
7/29/20143.793.873.753.8137,524
7/28/20143.983.983.723.7859,445
7/25/20143.754.043.734.0073,919
7/24/20143.793.833.753.8074,565
7/23/20143.813.883.803.8148,162
7/22/20143.763.883.753.8277,370
7/21/20143.613.783.553.72221,339
7/18/20143.603.813.563.63172,406
7/17/20143.593.613.553.5753,768
7/16/20143.763.763.563.62189,012
7/15/20143.853.863.753.7575,321
7/14/20144.004.003.843.88118,278
7/11/20143.994.033.933.9546,562
7/10/20143.904.043.903.9959,075
7/9/20143.974.023.903.9698,131
7/8/20144.014.043.953.96143,413
7/7/20144.164.164.004.0598,731
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center