Lincoln Educational Services Corp $3.80

down -0.01


24/7/2014 04:00 PM  |  NASDAQ : LINC  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LINC historical data

Date Open High Low Close Volume
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
7/3/20144.224.254.194.2149,754
7/2/20144.554.554.234.25161,312
7/1/20144.544.584.404.57173,408
6/30/20144.204.604.164.49373,825
6/27/20143.794.243.794.183,279,975
6/26/20143.834.023.793.83196,788
6/25/20143.883.953.783.81204,995
6/24/20143.944.093.873.88237,749
6/23/20144.004.033.903.97175,739
6/20/20144.154.154.004.02237,714
6/19/20144.144.154.004.12141,195
6/18/20144.094.154.074.11106,601
6/17/20144.004.123.924.07132,072
6/16/20143.894.013.884.00125,316
6/13/20143.943.963.883.89105,229
6/12/20143.923.943.883.91100,212
6/11/20143.874.003.823.91140,237
6/10/20143.953.973.833.94142,218
6/9/20143.753.973.723.9385,250
6/6/20143.703.753.603.72100,965
6/5/20143.603.683.523.67106,283
6/4/20143.583.633.553.61120,845
6/3/20143.683.683.503.56190,113
6/2/20143.823.823.653.71214,328
5/30/20143.903.903.753.8391,927
5/29/20144.044.143.843.8792,670
5/28/20144.144.143.974.05108,376
5/27/20144.204.264.094.1379,271
5/23/20144.174.184.064.1471,923
5/22/20144.324.404.114.16107,138
5/21/20144.454.454.234.3377,737
5/20/20144.434.434.234.36142,319
5/19/20144.484.574.394.46116,619
5/16/20144.454.524.254.47131,817
5/15/20144.224.534.104.47161,450
5/14/20144.244.334.164.25153,997
5/13/20144.244.354.144.26153,305
5/12/20144.204.314.084.22203,237
5/9/20144.004.203.964.20154,182
5/8/20144.044.053.874.03138,129
5/7/20144.034.153.904.07190,103
5/6/20143.933.983.853.90192,713
5/5/20143.913.993.843.9284,140
5/2/20144.004.023.883.93121,010
5/1/20144.084.113.913.97210,830
4/30/20144.104.143.824.08338,223
4/29/20143.954.313.934.11209,133
4/28/20143.904.003.823.90183,006
4/25/20143.913.963.843.91193,027
4/24/20143.924.003.803.94313,839
4/23/20143.943.983.863.91172,832
4/22/20143.843.983.773.94345,625
4/21/20143.833.933.743.84623,915
4/17/20143.743.893.663.87114,747
4/16/20143.653.823.533.77237,684
4/15/20143.773.773.613.63168,290
4/14/20143.683.823.673.76165,998
4/11/20143.573.713.543.65106,712
4/10/20143.753.763.553.58149,147
4/9/20143.913.933.693.77179,861
4/8/20143.624.103.593.90174,653
4/7/20143.693.693.553.60142,881
4/4/20143.733.743.543.72197,986
4/3/20143.683.723.633.69236,446
4/2/20143.743.743.543.70278,281
4/1/20143.763.873.693.71116,315
3/31/20143.683.803.633.77171,088
3/28/20143.673.893.623.6382,546
3/27/20143.713.823.563.67158,402
3/26/20143.994.033.713.72166,662
3/25/20144.104.153.983.9873,799
3/24/20144.224.254.014.10123,121
3/21/20144.204.304.174.23199,870
3/20/20144.044.183.994.17115,467
3/19/20144.054.133.964.07134,743
3/18/20143.874.113.864.0796,151
3/17/20143.974.073.883.8889,676
3/14/20144.014.043.873.96106,344
3/13/20144.204.204.004.0199,125
3/12/20144.134.214.104.18104,864
3/11/20144.504.614.194.21152,621
3/10/20144.504.604.504.5088,361
3/7/20144.644.664.504.53124,209
3/6/20144.684.684.504.60107,145
3/5/20144.904.904.504.57115,776
3/4/20144.554.754.084.70158,776
Trading Center