$2.03 -0.01 (%) Lincoln Educational Services Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

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
12/2/20162.022.081.952.0358,001
12/1/20161.982.081.942.04127,379
11/30/20162.052.061.981.99100,514
11/29/20161.912.111.912.05124,720
11/28/20161.811.951.811.9395,031
11/25/20161.801.841.791.8433,500
11/23/20161.781.811.781.8166,992
11/22/20161.801.831.801.8186,405
11/21/20161.811.841.781.7823,941
11/18/20161.921.921.751.8363,007
11/17/20161.961.981.891.92183,774
11/16/20161.951.981.951.96133,012
11/15/20161.962.041.961.96211,193
11/14/20161.982.081.951.98140,661
11/11/20161.932.011.831.90208,777
11/10/20162.002.071.901.97562,788
11/9/20161.712.081.711.94276,807
11/8/20161.721.761.701.7517,141
11/7/20161.691.721.681.7111,092
11/4/20161.701.711.661.6711,369
11/3/20161.601.861.601.6658,733
11/2/20161.581.631.571.6025,500
11/1/20161.601.611.581.6114,249
10/31/20161.621.621.571.588,379
10/28/20161.611.631.591.6322,351
10/27/20161.621.651.611.614,626
10/26/20161.651.661.621.637,071
10/25/20161.621.811.621.6236,559
10/24/20161.601.701.581.6759,168
10/21/20161.591.661.591.6388,818
10/20/20161.671.691.631.66140,701
10/19/20161.691.711.561.6982,465
10/18/20161.791.801.691.697,131
10/17/20161.851.851.741.744,857
10/14/20161.751.811.751.7812,702
10/13/20161.771.801.721.7624,236
10/12/20161.861.901.761.8038,449
10/11/20161.891.991.781.85101,957
10/10/20162.012.061.952.0111,727
10/7/20162.012.031.951.9923,500
10/6/20162.122.142.002.0333,300
10/5/20162.192.212.092.12115,024
10/4/20162.212.212.092.1716,995
10/3/20162.222.222.172.2012,220
9/30/20162.182.232.042.2020,213
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center