$2.92 +0.31 (%) Lincoln Educational Services Corp - NASDAQ

Feb. 27, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LINC historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center