LINC

Lincoln Educational Services Corporation Historical Stock Prices

$3.72
*  
0.09
2.48%
Get LINC Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading LINC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.61  3.78  3.55  3.72 221,339
07/21/2014 3.61 3.78 3.55 3.72 221,339
07/18/2014 3.6 3.808 3.56 3.63 172,406
07/17/2014 3.59 3.61 3.55 3.57 53,768
07/16/2014 3.76 3.76 3.555 3.62 189,012
07/15/2014 3.85 3.86 3.75 3.75 75,321
07/14/2014 4 4 3.84 3.88 118,278
07/11/2014 3.99 4.03 3.93 3.95 46,562
07/10/2014 3.9 4.04 3.9 3.99 59,075
07/09/2014 3.97 4.02 3.9 3.96 98,131
07/08/2014 4.01 4.04 3.95 3.96 143,413
07/07/2014 4.16 4.16 4 4.05 98,731
07/03/2014 4.22 4.25 4.19 4.21 49,754
07/02/2014 4.55 4.55 4.23 4.25 161,312
07/01/2014 4.54 4.58 4.4 4.57 173,408
06/30/2014 4.2 4.6 4.16 4.49 373,825
06/27/2014 3.79 4.24 3.79 4.18 2,967,314
06/26/2014 3.83 4.02 3.79 3.83 196,788
06/25/2014 3.88 3.95 3.775 3.81 204,995
06/24/2014 3.94 4.09 3.87 3.88 237,749
06/23/2014 4 4.03 3.9 3.97 175,739
06/20/2014 4.15 4.15 4 4.02 237,714
06/19/2014 4.14 4.15 4 4.12 141,195
06/18/2014 4.09 4.15 4.065 4.11 106,601
06/17/2014 4 4.12 3.92 4.07 132,072
06/16/2014 3.89 4.01 3.88 4 125,316
06/13/2014 3.94 3.96 3.88 3.89 105,229
06/12/2014 3.92 3.94 3.88 3.91 100,212
06/11/2014 3.87 4 3.818 3.91 140,237
06/10/2014 3.95 3.97 3.826 3.94 142,218
06/09/2014 3.75 3.9698 3.72 3.93 85,250
06/06/2014 3.7 3.75 3.6 3.72 100,965
06/05/2014 3.6 3.68 3.52 3.67 106,283
06/04/2014 3.58 3.63 3.55 3.61 120,845
06/03/2014 3.68 3.68 3.5 3.56 190,113
06/02/2014 3.82 3.82 3.65 3.71 214,328
05/30/2014 3.9 3.9 3.75 3.83 91,927
05/29/2014 4.04 4.14 3.84 3.87 92,670
05/28/2014 4.14 4.14 3.97 4.05 108,376
05/27/2014 4.2 4.26 4.09 4.13 79,271
05/23/2014 4.17 4.18 4.06 4.14 71,923
05/22/2014 4.32 4.4 4.11 4.16 105,480
05/21/2014 4.45 4.45 4.23 4.33 77,737
05/20/2014 4.43 4.43 4.23 4.36 142,319
05/19/2014 4.48 4.57 4.39 4.455 116,619
05/16/2014 4.45 4.517 4.25 4.47 131,817
05/15/2014 4.22 4.5255 4.1 4.47 160,949
05/14/2014 4.24 4.33 4.16 4.25 153,997
05/13/2014 4.24 4.35 4.14 4.26 153,305
05/12/2014 4.2 4.31 4.076 4.22 203,237
05/09/2014 4 4.2 3.96 4.2 154,182
05/08/2014 4.04 4.049 3.87 4.03 138,129
05/07/2014 4.03 4.15 3.9 4.07 190,103
05/06/2014 3.93 3.98 3.85 3.9 192,487
05/05/2014 3.91 3.99 3.84 3.92 84,140
05/02/2014 4 4.02 3.88 3.93 121,010
05/01/2014 4.08 4.11 3.91 3.97 210,830
04/30/2014 4.1 4.14 3.815 4.08 338,001
04/29/2014 3.95 4.31 3.93 4.11 208,462
04/28/2014 3.9 4 3.82 3.9 183,006
04/25/2014 3.91 3.96 3.84 3.91 193,027
04/24/2014 3.92 4 3.8 3.94 313,839
04/23/2014 3.94 3.98 3.86 3.91 172,832
04/22/2014 3.84 3.98 3.77 3.94 345,625
04/21/2014 3.83 3.93 3.74 3.84 623,915
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?