LINC

Lincoln Educational Services Corporation Historical Stock Prices

$2.53
*  
unch
unch
Get LINC Alerts
*Delayed - data as of Aug. 27, 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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.53  2.54  2.51  2.53 38,564
08/27/2014 2.53 2.54 2.51 2.53 38,564
08/26/2014 2.5 2.54 2.5 2.53 50,775
08/25/2014 2.49 2.52 2.47 2.49 58,953
08/22/2014 2.43 2.49 2.4 2.48 64,679
08/21/2014 2.41 2.53 2.41 2.47 77,296
08/20/2014 2.55 2.55 2.43 2.5 89,987
08/19/2014 2.43 2.54 2.3127 2.54 87,467
08/18/2014 2.6 2.665 2.4101 2.46 125,798
08/15/2014 2.49 2.53 2.405 2.53 126,554
08/14/2014 2.21 2.54 2.185 2.49 325,079
08/13/2014 2.19 2.3 2.12 2.24 134,562
08/12/2014 2.33 2.33 2.08 2.21 299,743
08/11/2014 2.62 2.62 2.32 2.36 170,234
08/08/2014 2.73 2.74 2.58 2.59 120,549
08/07/2014 2.98 3 2.68 2.7 277,475
08/06/2014 3.5 3.6 2.9 2.95 486,586
08/05/2014 3.65 3.7 3.57 3.63 142,261
08/04/2014 3.69 3.72 3.56 3.63 168,085
08/01/2014 3.7 3.71 3.67 3.71 94,788
07/31/2014 3.71 3.7499 3.67 3.69 83,045
07/30/2014 3.86 3.875 3.71 3.73 56,462
07/29/2014 3.79 3.87 3.75 3.81 37,524
07/28/2014 3.98 3.98 3.72 3.78 59,445
07/25/2014 3.75 4.04 3.73 4 73,919
07/24/2014 3.79 3.83 3.75 3.8 74,565
07/23/2014 3.81 3.88 3.8 3.81 48,162
07/22/2014 3.76 3.875 3.75 3.82 77,370
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
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?