Lincoln Elec Holdings (NQ: LECO )

182.57 -1.95 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 88.08 88.21 86.53 86.72 822,413 -0.98(-1.11%)
Jan 30, 2018 87.55 87.85 87.45 87.70 382,106 -0.49(-0.55%)
Jan 29, 2018 88.20 89.14 88.08 88.19 267,963 -0.31(-0.35%)
Jan 26, 2018 88.91 88.91 88.00 88.50 444,174 -0.22(-0.25%)
Jan 25, 2018 88.93 88.98 87.50 88.72 551,584 -0.24(-0.27%)
Jan 24, 2018 89.20 90.07 88.40 88.96 588,762 +0.25(+0.28%)
Jan 23, 2018 88.97 89.40 88.53 88.71 491,785 -0.28(-0.32%)
Jan 22, 2018 88.54 89.09 87.86 89.00 280,876 +0.11(+0.12%)
Jan 19, 2018 88.40 89.01 88.22 88.89 420,520 +0.97(+1.10%)
Jan 18, 2018 88.43 87.52 87.92 326,206 +0.34(+0.39%)
Jan 17, 2018 88.35 88.51 87.50 87.58 481,895 -0.44(-0.49%)
Jan 16, 2018 88.74 89.49 87.60 88.02 742,379 +1.03(+1.19%)
Jan 12, 2018 86.99 86.99 86.99 0 +0.36(+0.41%)
Jan 11, 2018 85.37 86.69 84.67 86.63 564,241 +1.56(+1.83%)
Jan 10, 2018 85.76 84.50 85.08 341,363 -0.52(-0.61%)
Jan 09, 2018 85.81 86.16 85.17 85.60 346,339 -0.04(-0.05%)
Jan 08, 2018 84.41 85.98 84.33 85.65 643,441 +1.22(+1.44%)
Jan 05, 2018 83.87 84.49 83.37 84.43 341,609 +0.57(+0.68%)
Jan 04, 2018 84.01 84.93 83.33 83.86 512,089 +1.74(+2.12%)
Jan 03, 2018 82.17 82.42 81.52 82.12 405,438 +0.20(+0.25%)
Jan 02, 2018 81.57 82.36 81.50 81.91 633,484 +0.52(+0.63%)
Dec 29, 2017 81.40 81.40 81.40 0 -0.25(-0.30%)
Dec 28, 2017 81.59 81.77 80.99 81.65 296,742 +0.31(+0.38%)
Dec 27, 2017 80.95 81.70 80.83 81.33 240,404 +0.40(+0.49%)
Dec 26, 2017 80.06 81.42 80.06 80.94 341,770 +0.81(+1.01%)
Dec 22, 2017 80.62 80.63 79.69 80.13 372,506 -0.48(-0.59%)
Dec 21, 2017 80.73 81.00 80.20 80.61 642,082 +0.11(+0.13%)
Dec 20, 2017 80.53 80.93 80.17 80.50 749,368 +0.07(+0.09%)
Dec 19, 2017 80.60 81.13 80.32 80.43 341,440 -0.03(-0.03%)
Dec 18, 2017 80.64 81.23 80.10 80.46 424,988 +0.48(+0.60%)
Dec 15, 2017 80.01 81.34 79.71 79.98 934,765 +0.49(+0.61%)
Dec 14, 2017 81.17 81.49 79.20 79.49 573,003 -1.43(-1.77%)
Dec 13, 2017 80.28 81.96 79.99 80.93 485,667 +0.49(+0.61%)
Dec 12, 2017 81.42 81.74 80.27 80.44 335,224 -1.24(-1.52%)
Dec 11, 2017 81.50 81.82 80.56 81.68 437,575 -0.09(-0.11%)
Dec 08, 2017 80.87 82.10 80.49 81.77 469,404 +1.14(+1.42%)
Dec 07, 2017 80.19 80.94 80.03 80.63 339,497 +0.15(+0.19%)
Dec 06, 2017 79.68 81.01 79.65 80.48 299,077 +0.43(+0.54%)
Dec 05, 2017 80.09 80.56 79.48 80.04 481,359 -0.35(-0.43%)
Dec 04, 2017 81.07 82.76 80.18 80.39 641,914 +0.37(+0.46%)
Dec 01, 2017 80.71 80.89 79.11 80.02 304,622 -0.65(-0.80%)
Nov 30, 2017 79.61 81.25 79.61 80.66 448,348 +1.31(+1.65%)
Nov 29, 2017 79.49 80.18 78.88 79.35 296,324 -0.11(-0.14%)
Nov 28, 2017 78.24 79.65 78.24 79.47 333,440 +1.42(+1.81%)
Nov 27, 2017 77.55 78.12 77.33 78.05 439,283 +0.51(+0.66%)
Nov 24, 2017 77.86 78.05 77.19 77.54 100,053 -0.08(-0.10%)
Nov 22, 2017 78.06 78.13 76.72 77.62 383,746 -0.35(-0.44%)
Nov 21, 2017 78.80 78.95 77.89 77.96 383,850 -0.71(-0.90%)
Nov 20, 2017 78.42 78.84 78.12 78.67 203,713 +0.37(+0.47%)
Nov 17, 2017 77.76 78.90 77.57 78.30 430,356 +0.45(+0.58%)
Nov 16, 2017 76.37 78.22 76.37 77.85 563,105 +1.84(+2.42%)
Nov 15, 2017 76.02 76.50 75.44 76.01 434,147 -0.44(-0.58%)
Nov 14, 2017 76.08 76.71 75.71 76.45 347,319 +0.04(+0.05%)
Nov 13, 2017 76.41 76.83 76.16 76.41 454,723 -0.33(-0.43%)
Nov 10, 2017 76.33 77.04 76.07 76.74 370,101 +0.19(+0.24%)
Nov 09, 2017 76.60 76.94 75.81 76.56 487,634 -0.64(-0.83%)
Nov 08, 2017 78.17 78.63 76.97 77.19 353,948 -0.91(-1.17%)
Nov 07, 2017 79.29 79.65 77.71 78.10 271,588 -1.10(-1.39%)
Nov 06, 2017 79.17 79.39 77.42 79.20 657,877 -0.29(-0.37%)
Nov 03, 2017 80.95 81.40 79.46 79.49 606,227 -1.35(-1.67%)
Nov 02, 2017 81.33 80.13 80.85 302,435 +0.28(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.