$2.20 +0.03 (%) Lincoln Educational Services Corp - NASDAQ

Sep. 30, 2016 | 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
9/29/20162.162.342.072.17142,302
9/28/20162.252.252.142.1618,549
9/27/20162.452.502.042.2578,923
9/26/20162.442.522.352.3539,697
9/23/20162.412.472.382.4213,318
9/22/20162.602.632.432.4449,339
9/21/20162.752.842.552.58196,710
9/20/20162.402.402.302.3529,682
9/19/20162.442.462.402.4015,798
9/16/20162.502.622.392.4268,796
9/15/20162.322.532.322.4835,767
9/14/20162.282.352.262.3427,540
9/13/20162.292.302.232.2521,845
9/12/20162.232.292.212.2610,507
9/9/20162.292.382.212.23119,602
9/8/20162.332.402.222.2963,474
9/7/20162.142.462.142.2539,982
9/6/20161.902.151.902.1186,012
9/2/20161.841.911.841.8965,888
9/1/20161.841.881.841.8512,372
8/31/20161.861.881.841.8620,462
8/30/20161.871.911.871.8915,202
8/29/20161.861.901.841.85123,299
8/26/20161.881.891.861.8948,962
8/25/20161.891.941.881.8871,257
8/24/20161.901.931.861.9246,570
8/23/20161.961.961.871.9086,842
8/22/20161.951.991.901.9411,802
8/19/20161.921.981.861.949,358
8/18/20162.012.051.901.9156,228
8/17/20161.892.031.891.9930,173
8/16/20161.891.931.851.8720,173
8/15/20161.901.921.871.8915,347
8/12/20161.921.951.901.917,182
8/11/20161.951.991.901.9460,061
8/10/20161.972.041.931.9562,763
8/9/20162.032.081.901.9256,681
8/8/20161.872.031.861.9655,748
8/5/20161.782.101.722.0196,273
8/4/20161.641.811.601.78256,341
8/3/20161.982.011.651.6780,894
8/2/20161.831.941.831.8813,995
8/1/20161.781.891.781.8614,426
7/29/20161.751.891.751.7524,940
7/28/20161.711.801.631.7419,921
7/27/20161.701.721.681.695,647
7/26/20161.631.701.621.686,368
7/25/20161.701.701.681.682,528
7/22/20161.681.701.681.692,899
7/21/20161.671.701.651.705,224
7/20/20161.631.701.631.686,090
7/19/20161.581.651.581.6511,185
7/18/20161.631.641.601.6412,378
7/15/20161.581.611.581.61380
7/14/20161.581.591.551.594,430
7/13/20161.561.601.561.577,413
7/12/20161.511.591.511.5626,926
7/11/20161.521.541.461.498,036
7/8/20161.561.591.361.47122,367
7/7/20161.461.551.461.5338,630
7/6/20161.391.461.371.4410,980
7/5/20161.481.541.361.3746,996
7/1/20161.501.541.491.5221,414
6/30/20161.491.511.441.5020,137
6/29/20161.451.501.401.4641,200
6/28/20161.401.471.351.4550,203
6/27/20161.411.431.371.3815,844
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center