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 (%)
Oct 31, 2017 81.08 81.70 80.09 81.13 585,533 +0.99(+1.24%)
Oct 30, 2017 81.65 82.50 80.10 80.14 807,008 -1.59(-1.95%)
Oct 27, 2017 85.15 85.73 80.33 81.73 887,543 -5.60(-6.41%)
Oct 26, 2017 86.32 87.65 85.83 87.34 591,052 +1.26(+1.46%)
Oct 25, 2017 86.68 86.68 84.95 86.08 452,084 -1.00(-1.15%)
Oct 24, 2017 86.58 88.14 86.49 87.08 478,015 +1.04(+1.21%)
Oct 23, 2017 84.83 86.53 84.59 86.03 410,624 +1.16(+1.37%)
Oct 20, 2017 84.36 85.18 84.36 84.88 441,437 +1.04(+1.25%)
Oct 19, 2017 83.79 84.03 83.23 83.83 422,944 -0.24(-0.28%)
Oct 18, 2017 84.26 84.65 83.85 84.07 231,565 +0.49(+0.58%)
Oct 17, 2017 83.95 84.02 83.46 83.58 176,074 -0.38(-0.45%)
Oct 16, 2017 83.80 84.27 83.56 83.96 213,874 +0.39(+0.47%)
Oct 13, 2017 83.92 84.31 83.47 83.57 207,264 +0.22(+0.27%)
Oct 12, 2017 83.24 83.74 83.06 83.35 296,047 +0.19(+0.22%)
Oct 11, 2017 83.04 83.42 83.00 83.17 272,676 +0.12(+0.14%)
Oct 10, 2017 83.47 83.75 82.62 83.05 174,329 -0.13(-0.16%)
Oct 09, 2017 83.30 84.08 82.91 83.18 251,280 -0.11(-0.14%)
Oct 06, 2017 83.25 83.90 83.08 83.30 450,758 -0.02(-0.02%)
Oct 05, 2017 83.45 83.79 83.09 83.32 305,010 +0.03(+0.03%)
Oct 04, 2017 83.03 83.48 82.98 83.29 498,904 +0.10(+0.12%)
Oct 03, 2017 82.28 83.29 81.90 83.19 498,124 +0.90(+1.10%)
Oct 02, 2017 81.07 82.33 81.02 82.29 315,418 +1.15(+1.42%)
Sep 29, 2017 81.23 81.60 81.07 81.14 320,598 -0.11(-0.13%)
Sep 28, 2017 81.04 81.44 80.74 81.25 261,941 +0.19(+0.24%)
Sep 27, 2017 80.73 81.40 80.00 81.05 559,211 +0.54(+0.67%)
Sep 26, 2017 82.27 82.31 80.43 80.51 420,466 -1.54(-1.88%)
Sep 25, 2017 81.70 82.12 81.25 82.06 381,992 +0.20(+0.25%)
Sep 22, 2017 81.55 81.93 81.25 81.85 218,328 +0.30(+0.37%)
Sep 21, 2017 82.04 82.22 81.47 81.55 226,452 -0.77(-0.93%)
Sep 20, 2017 80.83 82.42 80.64 82.32 488,575 +1.41(+1.74%)
Sep 19, 2017 80.59 81.28 80.22 80.91 328,684 +0.31(+0.38%)
Sep 18, 2017 79.99 80.76 79.99 80.60 364,046 +0.66(+0.83%)
Sep 15, 2017 79.30 80.19 79.24 79.94 516,007 +0.63(+0.80%)
Sep 14, 2017 78.90 79.71 78.82 79.31 265,245 +0.25(+0.31%)
Sep 13, 2017 78.39 79.46 78.34 79.06 289,224 +0.28(+0.36%)
Sep 12, 2017 78.47 79.10 78.39 78.78 375,565 +0.48(+0.62%)
Sep 11, 2017 77.52 78.43 77.41 78.29 472,750 +1.18(+1.53%)
Sep 08, 2017 75.54 77.18 75.29 77.11 248,776 +1.30(+1.72%)
Sep 07, 2017 75.80 75.90 74.94 75.81 230,392 +0.01(+0.01%)
Sep 06, 2017 76.08 76.27 75.62 75.80 222,064 -0.15(-0.20%)
Sep 05, 2017 76.73 76.89 75.72 75.95 256,127 -0.88(-1.15%)
Sep 01, 2017 76.78 77.14 76.70 76.83 155,960 +0.26(+0.35%)
Aug 31, 2017 76.72 77.15 76.12 76.56 352,726 +0.26(+0.35%)
Aug 30, 2017 75.48 76.40 75.43 76.30 332,833 +0.78(+1.03%)
Aug 29, 2017 75.07 75.54 74.83 75.52 340,652 -0.04(-0.05%)
Aug 28, 2017 75.86 76.07 75.14 75.56 231,855 +0.02(+0.02%)
Aug 25, 2017 75.71 75.71 75.12 75.54 330,394 +0.28(+0.37%)
Aug 24, 2017 75.81 75.81 75.03 75.26 292,260 -0.36(-0.48%)
Aug 23, 2017 75.78 76.53 75.44 75.62 254,324 -0.67(-0.88%)
Aug 22, 2017 75.51 76.37 75.22 76.29 245,050 +1.21(+1.61%)
Aug 21, 2017 75.29 75.35 74.92 75.08 579,199 -0.35(-0.47%)
Aug 18, 2017 74.71 75.89 74.42 75.44 366,516 +0.47(+0.62%)
Aug 17, 2017 76.84 77.75 74.93 74.97 502,446 -2.42(-3.12%)
Aug 16, 2017 76.88 77.75 76.76 77.38 330,690 +0.66(+0.86%)
Aug 15, 2017 76.88 77.17 76.48 76.72 443,203 -0.21(-0.28%)
Aug 14, 2017 76.29 77.09 75.51 76.93 264,634 +1.05(+1.38%)
Aug 11, 2017 75.51 76.25 75.29 75.89 449,396 +0.64(+0.86%)
Aug 10, 2017 76.56 76.58 75.19 75.24 327,382 -1.54(-2.01%)
Aug 09, 2017 77.60 77.81 76.53 76.78 380,651 -0.98(-1.26%)
Aug 08, 2017 77.99 78.42 77.52 77.76 445,925 -0.29(-0.37%)
Aug 07, 2017 77.58 78.19 77.26 78.05 514,599 +0.55(+0.71%)
Aug 04, 2017 77.97 78.27 77.09 77.51 573,150 +0.81(+1.06%)
Aug 03, 2017 76.96 76.98 76.16 76.70 309,201 -0.50(-0.65%)
Aug 02, 2017 76.44 77.30 76.16 77.20 390,296 +0.69(+0.90%)
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.