$2.75 -0.06 (%) Lincoln Educational Services Corp - NASDAQ

Oct. 1, 2014 | 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
10/1/20142.802.802.722.7519,278
9/30/20142.842.842.742.8119,354
9/29/20142.632.822.592.8127,900
9/26/20142.672.682.602.6325,508
9/25/20142.652.692.642.689,094
9/24/20142.742.782.672.7036,851
9/23/20142.922.922.712.7526,992
9/22/20143.053.052.872.9034,481
9/19/20142.893.102.853.05113,263
9/18/20142.972.972.872.9122,203
9/17/20142.973.002.962.9810,451
9/16/20143.083.082.963.0023,537
9/15/20143.173.173.023.0725,562
9/12/20143.133.193.113.1878,494
9/11/20142.923.132.913.1396,456
9/10/20142.902.932.862.9236,022
9/9/20142.962.962.902.9452,895
9/8/20142.992.992.912.9659,349
9/5/20142.852.992.752.9978,201
9/4/20142.702.842.702.8493,732
9/3/20142.832.832.542.68114,202
9/2/20142.572.942.542.83116,045
8/29/20142.552.592.522.5746,062
8/28/20142.532.552.512.5333,759
8/27/20142.532.542.512.5338,564
8/26/20142.502.542.502.5350,775
8/25/20142.492.522.472.4958,953
8/22/20142.432.492.402.4864,679
8/21/20142.412.532.412.4777,296
8/20/20142.552.552.432.5089,987
8/19/20142.432.542.312.5487,467
8/18/20142.602.672.412.46125,798
8/15/20142.492.532.412.53126,554
8/14/20142.212.542.192.49325,079
8/13/20142.192.302.122.24134,562
8/12/20142.332.332.082.21299,743
8/11/20142.622.622.322.36170,234
8/8/20142.732.742.582.59120,549
8/7/20142.983.002.682.70277,475
8/6/20143.503.602.902.95486,586
8/5/20143.653.703.573.63142,261
8/4/20143.693.723.563.63168,085
8/1/20143.703.713.673.7194,788
7/31/20143.713.753.673.6983,045
7/30/20143.863.883.713.7356,462
7/29/20143.793.873.753.8137,524
7/28/20143.983.983.723.7859,445
7/25/20143.754.043.734.0073,919
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center