LINC

Lincoln Educational Services Corporation Historical Stock Prices

$3.36
*  
0.01
0.3%
Get LINC Alerts
*Delayed - data as of Nov. 25, 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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  3.33  3.49  3.06  3.36 73,001
11/25/2014 3.33 3.49 3.06 3.36 73,001
11/24/2014 3 3.49 3 3.35 109,498
11/21/2014 3.3 3.39 3.27 3.3 19,991
11/20/2014 3.18 3.28 3.18 3.28 36,475
11/19/2014 3.27 3.305 3.23 3.25 58,100
11/18/2014 3.24 3.49 3.24 3.3 21,188
11/17/2014 3.4 3.42 3.24 3.26 30,498
11/14/2014 3.48 3.48 3.36 3.43 25,646
11/13/2014 3.63 3.63 3.49 3.51 49,912
11/12/2014 3.665 3.68 3.6 3.66 18,733
11/11/2014 3.55 3.68 3.53 3.66 36,889
11/10/2014 3.59 3.6 3.37 3.58 49,429
11/07/2014 3.53 3.62 3.5 3.62 24,330
11/06/2014 3.35 3.83 3.35 3.55 127,867
11/05/2014 3.05 3.47 3.05 3.35 66,336
11/04/2014 2.95 3.04 2.78 3.03 69,028
11/03/2014 2.67 3.02 2.62 2.94 37,610
10/31/2014 2.43 2.66 2.39 2.65 70,256
10/30/2014 2.48 2.5 2.375 2.42 80,000
10/29/2014 2.5 2.59 2.47 2.49 77,477
10/28/2014 2.63 2.71 2.11 2.51 113,563
10/27/2014 2.7 2.7 2.55 2.62 22,478
10/24/2014 2.74 2.83 2.66 2.71 16,101
10/23/2014 2.85 2.85 2.6801 2.74 50,586
10/22/2014 3.15 3.15 2.83 2.85 32,179
10/21/2014 3.15 3.18 3.03 3.18 14,368
10/20/2014 3.08 3.15 3.03 3.1 47,987
10/17/2014 2.98 3.131 2.97 3.13 82,204
10/16/2014 2.77 2.99 2.649 2.96 5,245
10/15/2014 2.72 2.82 2.72 2.8 8,025
10/14/2014 2.73 2.8 2.73 2.77 15,117
10/13/2014 2.73 2.7701 2.7 2.73 18,008
10/10/2014 2.74 2.76 2.67 2.74 10,473
10/09/2014 2.48 2.77 2.37 2.74 55,338
10/08/2014 2.5 2.51 2.43 2.5 18,481
10/07/2014 2.51 2.55 2.5 2.5 19,012
10/06/2014 2.753 2.786 2.54 2.55 18,912
10/03/2014 2.71 2.76 2.71 2.74 5,488
10/02/2014 2.73 2.75 2.69 2.71 42,140
10/01/2014 2.804 2.804 2.72 2.75 19,278
09/30/2014 2.84 2.84 2.74 2.81 19,354
09/29/2014 2.63 2.82 2.585 2.81 27,900
09/26/2014 2.67 2.68 2.6 2.63 25,508
09/25/2014 2.645 2.69 2.64 2.68 9,094
09/24/2014 2.74 2.778 2.6699 2.7 36,851
09/23/2014 2.92 2.92 2.71 2.75 26,992
09/22/2014 3.05 3.05 2.8701 2.9 34,481
09/19/2014 2.89 3.1 2.85 3.05 113,263
09/18/2014 2.97 2.97 2.87 2.91 22,203
09/17/2014 2.97 3 2.96 2.98 10,451
09/16/2014 3.08 3.08 2.96 3 23,537
09/15/2014 3.17 3.17 3.02 3.07 25,562
09/12/2014 3.125 3.19 3.11 3.18 78,494
09/11/2014 2.92 3.13 2.91 3.13 96,456
09/10/2014 2.9 2.93 2.86 2.92 36,022
09/09/2014 2.96 2.96 2.9 2.94 52,895
09/08/2014 2.99 2.99 2.91 2.96 59,349
09/05/2014 2.85 2.99 2.75 2.99 78,201
09/04/2014 2.7 2.84 2.7 2.84 93,732
09/03/2014 2.83 2.83 2.54 2.68 114,202
09/02/2014 2.57 2.94 2.535 2.83 116,045
08/29/2014 2.55 2.585 2.515 2.57 46,062
08/28/2014 2.53 2.55 2.51 2.53 33,759
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
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?