$1.95 0.00 (%) Lincoln Educational Services Corp - NASDAQ

May. 6, 2016 | 10:50 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LINC historical data

Date Open High Low Close Volume
5/5/20162.002.011.911.9510,501
5/4/20162.032.041.921.9424,409
5/3/20162.072.092.032.0542,773
5/2/20162.052.091.942.0524,987
4/29/20162.052.101.922.0113,254
4/28/20162.062.141.822.0562,671
4/27/20162.202.262.042.06106,538
4/26/20161.952.201.882.2087,670
4/25/20162.092.091.951.9559,637
4/22/20162.292.302.062.1246,416
4/21/20162.322.322.282.3034,364
4/20/20162.452.452.262.3227,313
4/19/20162.262.422.162.4224,190
4/18/20162.402.412.302.3232,204
4/15/20162.402.472.372.4117,686
4/14/20162.492.492.402.42127,284
4/13/20162.392.532.392.4018,866
4/12/20162.422.482.402.4015,518
4/11/20162.422.462.392.4211,679
4/8/20162.442.562.442.4626,050
4/7/20162.392.562.392.469,107
4/6/20162.482.662.442.4925,392
4/5/20162.472.542.372.4322,147
4/4/20162.472.582.472.497,352
4/1/20162.502.562.462.4820,368
3/31/20162.562.602.472.4810,517
3/30/20162.562.642.522.5615,519
3/29/20162.552.592.462.558,604
3/28/20162.542.582.492.5739,959
3/24/20162.572.572.442.4710,526
3/23/20162.542.712.422.5781,576
3/22/20162.602.672.452.5434,752
3/21/20162.752.752.542.60112,507
3/18/20162.702.872.642.6819,517
3/17/20162.712.842.662.6824,863
3/16/20162.722.762.662.7331,776
3/15/20162.882.882.682.7729,861
3/14/20162.762.902.652.8429,525
3/11/20162.732.792.652.7224,420
3/10/20162.822.872.672.7526,131
3/9/20162.672.872.672.8038,093
3/8/20162.872.872.662.7737,969
3/7/20162.912.912.802.89126,532
3/4/20162.882.992.762.9061,253
3/3/20162.632.922.462.8874,304
3/2/20162.132.742.052.61158,892
3/1/20162.672.802.492.70102,092
2/29/20162.392.672.322.6650,972
2/26/20162.342.472.302.4344,994
2/25/20162.522.552.262.3857,312
2/24/20162.582.652.502.5235,375
2/23/20162.552.652.502.5959,851
2/22/20162.552.792.502.5149,097
2/19/20162.522.622.522.5433,476
2/18/20162.502.542.502.5223,017
2/17/20162.542.562.502.5137,218
2/16/20162.302.652.252.5379,405
2/12/20162.352.402.222.3377,028
2/11/20162.242.362.242.3440,703
2/10/20162.282.392.182.2740,746
2/9/20162.322.402.092.25140,456
2/8/20162.322.432.272.3174,272
2/5/20162.572.712.322.3595,573
2/4/20162.672.802.512.5361,950
2/3/20162.602.682.542.6620,255
2/2/20162.612.732.062.62101,719
2/1/20162.862.862.452.71182,007
1/29/20162.892.982.852.8558,482
1/28/20162.912.962.882.8935,046
1/27/20162.892.982.862.9169,067
1/26/20162.922.982.902.9267,637
1/25/20162.992.992.872.9069,157
1/22/20162.923.052.882.90105,894
1/21/20162.993.132.852.89177,173
1/20/20163.053.192.873.00120,805
1/19/20162.753.202.753.05396,381
1/15/20162.392.672.392.66156,709
1/14/20162.302.552.302.48111,424
1/13/20162.252.392.252.3081,103
1/12/20162.142.232.092.2261,453
1/11/20162.122.152.052.1158,805
1/8/20161.982.161.982.1188,815
1/7/20161.871.961.871.9453,829
1/6/20162.202.201.801.92106,226
1/5/20162.222.232.092.1946,100
1/4/20161.972.321.842.24119,749
12/31/20152.052.051.901.9957,846
12/30/20152.102.121.982.0327,059
12/29/20152.092.122.092.1273,601
12/28/20152.132.182.042.10113,941
12/24/20152.132.222.052.1383,902
12/23/20152.202.242.042.1673,788
12/22/20152.132.222.102.2033,022
12/21/20152.072.211.932.1557,248
12/18/20152.042.151.992.12111,541
12/17/20152.062.062.012.059,471
12/16/20152.022.072.022.0442,070
12/15/20151.992.061.982.0519,331
12/14/20152.122.151.952.0460,133
12/11/20152.022.202.022.1783,140
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center