$1.41 +0.04 (%) Lincoln Educational Services Corp - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LINC historical data

Date Open High Low Close Volume
6/24/20161.321.421.301.4118,004
6/23/20161.481.491.371.3799,534
6/22/20161.471.481.461.4624,147
6/21/20161.521.521.431.4615,852
6/20/20161.521.521.481.4845,797
6/17/20161.521.591.521.5226,899
6/16/20161.581.591.511.5611,878
6/15/20161.551.701.551.5818,999
6/14/20161.601.601.541.5410,469
6/13/20161.641.641.601.6215,633
6/10/20161.651.701.571.6616,525
6/9/20161.731.731.661.6710,920
6/8/20161.711.741.661.7031,068
6/7/20161.671.741.651.7220,606
6/6/20161.601.691.581.6631,733
6/3/20161.591.631.501.585,040
6/2/20161.571.611.561.5712,473
6/1/20161.521.641.511.5660,057
5/31/20161.571.591.461.51159,178
5/27/20161.631.701.601.629,384
5/26/20161.601.721.541.6422,707
5/25/20161.681.701.531.6626,219
5/24/20161.601.691.401.6846,941
5/23/20161.591.711.571.6124,960
5/20/20161.441.631.441.5918,302
5/19/20161.421.491.301.4777,650
5/18/20161.451.451.351.4297,075
5/17/20161.551.551.371.4879,077
5/16/20161.571.631.521.5556,119
5/13/20161.641.771.561.5925,457
5/12/20161.751.851.651.6750,047
5/11/20161.801.841.621.7580,369
5/10/20161.901.941.821.8519,352
5/9/20161.891.951.891.9136,563
5/6/20161.981.981.901.9311,073
5/5/20162.002.011.911.9510,501
5/4/20162.032.041.921.9424,409
5/3/20162.072.092.032.0542,773
5/2/20162.052.091.942.0524,987
4/29/20162.052.101.922.0113,254
4/28/20162.062.141.822.0562,671
4/27/20162.202.262.042.06106,538
4/26/20161.952.201.882.2087,670
4/25/20162.092.091.951.9559,637
4/22/20162.292.302.062.1246,416
4/21/20162.322.322.282.3034,364
4/20/20162.452.452.262.3227,313
4/19/20162.262.422.162.4224,190
4/18/20162.402.412.302.3232,204
4/15/20162.402.472.372.4117,686
4/14/20162.492.492.402.42127,284
4/13/20162.392.532.392.4018,866
4/12/20162.422.482.402.4015,518
4/11/20162.422.462.392.4211,679
4/8/20162.442.562.442.4626,050
4/7/20162.392.562.392.469,107
4/6/20162.482.662.442.4925,392
4/5/20162.472.542.372.4322,147
4/4/20162.472.582.472.497,352
4/1/20162.502.562.462.4820,368
3/31/20162.562.602.472.4810,517
3/30/20162.562.642.522.5615,519
3/29/20162.552.592.462.558,604
3/28/20162.542.582.492.5739,959
3/24/20162.572.572.442.4710,526
3/23/20162.542.712.422.5781,576
3/22/20162.602.672.452.5434,752
3/21/20162.752.752.542.60112,507
3/18/20162.702.872.642.6819,517
3/17/20162.712.842.662.6824,863
3/16/20162.722.762.662.7331,776
3/15/20162.882.882.682.7729,861
3/14/20162.762.902.652.8429,525
3/11/20162.732.792.652.7224,420
3/10/20162.822.872.672.7526,131
3/9/20162.672.872.672.8038,093
3/8/20162.872.872.662.7737,969
3/7/20162.912.912.802.89126,532
3/4/20162.882.992.762.9061,253
3/3/20162.632.922.462.8874,304
3/2/20162.132.742.052.61158,892
3/1/20162.672.802.492.70102,092
2/29/20162.392.672.322.6650,972
2/26/20162.342.472.302.4344,994
2/25/20162.522.552.262.3857,312
2/24/20162.582.652.502.5235,375
2/23/20162.552.652.502.5959,851
2/22/20162.552.792.502.5149,097
2/19/20162.522.622.522.5433,476
2/18/20162.502.542.502.5223,017
2/17/20162.542.562.502.5137,218
2/16/20162.302.652.252.5379,405
2/12/20162.352.402.222.3377,028
2/11/20162.242.362.242.3440,703
2/10/20162.282.392.182.2740,746
2/9/20162.322.402.092.25140,456
2/8/20162.322.432.272.3174,272
2/5/20162.572.712.322.3595,573
2/4/20162.672.802.512.5361,950
2/3/20162.602.682.542.6620,255
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center