Lincoln Educational Services Corp $3.94

up +0.03


24/4/2014 05:20 PM  |  NASDAQ : LINC  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LINC historical data

Date Open High Low Close Volume
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
3/3/20144.504.584.504.5090,396
2/28/20144.574.594.504.5076,393
2/27/20144.554.794.534.55102,544
2/26/20144.564.844.554.5595,145
2/25/20144.444.624.444.5771,223
2/24/20144.284.574.254.46116,286
2/21/20143.964.293.964.25136,007
2/20/20143.924.003.893.9352,938
2/19/20144.074.103.913.92108,895
2/18/20143.924.153.924.0653,085
2/14/20143.914.003.883.9277,348
2/13/20143.883.933.853.9058,037
2/12/20143.893.983.853.8950,273
2/11/20143.953.953.853.9088,636
2/10/20143.964.073.803.93161,982
2/7/20143.954.033.923.97157,580
2/6/20144.004.043.943.95175,054
2/5/20144.154.163.973.99179,108
2/4/20144.194.314.154.1656,161
2/3/20144.384.484.154.18115,358
1/31/20144.504.654.364.37123,986
1/30/20144.534.624.534.5456,262
1/29/20144.584.584.474.5184,875
1/28/20144.674.724.404.63200,143
1/27/20144.904.914.594.68117,300
1/24/20145.005.024.804.8793,505
1/23/20145.235.235.005.0266,863
1/22/20145.225.325.205.2755,753
1/21/20145.245.345.165.2080,052
1/17/20145.275.295.135.2371,234
1/16/20145.175.295.165.2668,025
1/15/20145.255.305.185.20105,271
1/14/20145.115.305.045.2556,579
1/13/20145.065.115.055.08107,852
1/10/20145.195.195.055.0940,230
1/9/20145.285.345.155.17186,954
1/8/20145.065.305.045.26169,578
1/7/20145.085.325.085.10129,014
1/6/20145.125.175.055.0891,530
1/3/20144.905.144.885.08121,392
1/2/20144.985.054.884.8974,244
12/31/20134.985.144.914.98171,052
12/30/20135.025.314.924.94342,480
12/27/20135.005.274.975.06128,588
12/26/20135.085.304.994.99161,979
12/24/20134.825.164.825.0780,557
12/23/20134.584.894.584.85372,164
12/20/20134.614.754.524.552,352,240
12/19/20134.594.754.584.59226,151
12/18/20134.584.624.544.59231,308
12/17/20134.574.594.544.56257,718
12/16/20134.704.714.574.58261,779
12/13/20134.545.034.544.66256,635
12/12/20134.744.744.354.54384,395
12/11/20134.935.004.814.8474,759
12/10/20135.145.184.964.9775,834
12/9/20135.155.155.015.1253,330
12/6/20135.195.235.075.1347,488
12/5/20135.245.245.125.1435,981
12/4/20135.225.295.155.2559,743
12/3/20135.295.505.125.19104,762
12/2/20135.325.405.165.33154,320
11/29/20135.415.555.355.3538,746
11/27/20135.265.415.265.3630,466
Trading Center