Lincoln Elec Holdings (NQ: LECO )

185.45 -2.38 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.75 16.98 16.35 16.62 1,236,324 -0.05(-0.32%)
Oct 30, 2008 16.22 16.72 15.85 16.67 1,506,331 +0.96(+6.08%)
Oct 29, 2008 15.06 16.36 14.73 15.72 1,489,917 +0.65(+4.29%)
Oct 28, 2008 14.09 15.13 13.36 15.07 1,492,711 +1.28(+9.27%)
Oct 27, 2008 13.98 14.35 13.63 13.79 1,135,563 -0.39(-2.74%)
Oct 24, 2008 13.56 14.63 13.44 14.18 1,937,036 -0.62(-4.19%)
Oct 23, 2008 15.89 16.51 14.54 14.80 2,398,915 -1.24(-7.75%)
Oct 22, 2008 18.76 19.00 15.64 16.04 3,204,054 -3.02(-15.86%)
Oct 21, 2008 19.89 20.26 18.95 19.07 1,271,886 -0.93(-4.64%)
Oct 20, 2008 19.51 20.28 19.24 19.99 1,307,941 +0.19(+0.97%)
Oct 17, 2008 19.42 20.53 19.01 19.80 695,526 -0.22(-1.12%)
Oct 16, 2008 19.20 20.03 18.24 20.03 980,461 +0.79(+4.12%)
Oct 15, 2008 21.10 21.30 19.09 19.23 1,412,880 -1.94(-9.18%)
Oct 14, 2008 22.87 23.49 20.92 21.18 1,216,205 -1.20(-5.37%)
Oct 13, 2008 20.20 22.40 20.03 22.38 1,537,263 +2.70(+13.74%)
Oct 10, 2008 18.59 19.85 18.12 19.67 2,570,872 -0.08(-0.43%)
Oct 09, 2008 20.95 21.50 19.50 19.76 1,949,246 -0.84(-4.06%)
Oct 08, 2008 20.17 21.48 19.73 20.60 1,693,824 +0.03(+0.17%)
Oct 07, 2008 21.38 22.07 20.41 20.56 1,881,936 -0.90(-4.20%)
Oct 06, 2008 21.41 21.95 20.12 21.46 1,685,099 -0.52(-2.38%)
Oct 03, 2008 23.19 23.58 21.95 21.99 1,945,860 -0.83(-3.65%)
Oct 02, 2008 23.67 23.67 22.66 22.82 1,819,937 -0.93(-3.92%)
Oct 01, 2008 24.67 25.07 23.47 23.75 1,523,898 -1.02(-4.11%)
Sep 30, 2008 23.14 24.77 23.11 24.77 1,188,534 +1.38(+5.91%)
Sep 29, 2008 25.17 25.17 23.02 23.38 1,213,795 -2.19(-8.55%)
Sep 26, 2008 25.42 26.05 25.15 25.57 653,734 -0.18(-0.71%)
Sep 25, 2008 25.56 26.38 25.18 25.75 852,647 +0.10(+0.37%)
Sep 24, 2008 26.15 26.51 25.49 25.66 722,883 -0.40(-1.52%)
Sep 23, 2008 27.13 27.13 25.87 26.05 740,730 -1.14(-4.18%)
Sep 22, 2008 27.81 28.48 27.13 27.19 944,930 -0.92(-3.28%)
Sep 19, 2008 27.43 28.70 26.66 28.11 1,065,014 +1.27(+4.74%)
Sep 18, 2008 26.09 27.03 24.84 26.84 1,247,834 +1.05(+4.08%)
Sep 17, 2008 26.35 26.98 25.76 25.79 1,455,132 -0.86(-3.23%)
Sep 16, 2008 25.78 26.65 25.58 26.65 1,188,539 +0.31(+1.18%)
Sep 15, 2008 25.86 26.93 25.67 26.34 1,068,174 -0.69(-2.56%)
Sep 12, 2008 27.05 27.39 26.80 27.03 937,216 -0.26(-0.96%)
Sep 11, 2008 27.25 27.49 26.52 27.29 992,302 -0.07(-0.27%)
Sep 10, 2008 27.19 27.82 26.81 27.36 1,210,522 +0.35(+1.31%)
Sep 09, 2008 28.41 28.88 26.96 27.01 957,105 -1.40(-4.91%)
Sep 08, 2008 29.47 29.47 27.94 28.41 946,488 +0.06(+0.20%)
Sep 05, 2008 28.26 28.85 27.72 28.35 959,827 -0.17(-0.59%)
Sep 04, 2008 29.82 29.97 28.19 28.52 1,424,522 -1.61(-5.33%)
Sep 03, 2008 30.76 31.04 29.83 30.12 813,535 -0.63(-2.05%)
Sep 02, 2008 31.40 31.88 30.62 30.75 587,065 -0.29(-0.94%)
Aug 29, 2008 31.52 31.90 30.85 31.05 402,884 -0.55(-1.74%)
Aug 28, 2008 30.84 31.85 30.68 31.60 896,692 +0.86(+2.80%)
Aug 27, 2008 30.31 31.04 29.73 30.74 646,876 +0.43(+1.43%)
Aug 26, 2008 30.60 30.84 29.89 30.30 717,240 -0.29(-0.95%)
Aug 25, 2008 31.04 31.29 30.28 30.59 649,625 -0.71(-2.26%)
Aug 22, 2008 31.27 31.44 31.08 31.30 268,175 +0.12(+0.37%)
Aug 21, 2008 31.07 31.54 30.98 31.18 408,436 -0.13(-0.40%)
Aug 20, 2008 31.06 31.42 30.74 31.31 741,068 +0.48(+1.57%)
Aug 19, 2008 31.25 31.67 30.50 30.83 473,561 -0.57(-1.81%)
Aug 18, 2008 31.79 31.95 31.18 31.40 503,547 -0.15(-0.48%)
Aug 15, 2008 31.56 32.04 31.32 31.55 668,323 +0.08(+0.26%)
Aug 14, 2008 31.03 31.50 30.66 31.47 705,739 +0.38(+1.21%)
Aug 13, 2008 30.62 31.12 30.30 31.09 1,029,343 +0.33(+1.06%)
Aug 12, 2008 31.11 31.23 30.46 30.76 603,408 -0.47(-1.49%)
Aug 11, 2008 31.21 31.52 30.94 31.23 701,631 +0.02(+0.06%)
Aug 08, 2008 30.59 31.43 30.59 31.21 752,609 +0.53(+1.74%)
Aug 07, 2008 31.05 31.52 30.53 30.67 1,047,349 -0.51(-1.63%)
Aug 06, 2008 30.29 31.45 29.72 31.18 881,936 +1.11(+3.68%)
Aug 05, 2008 30.41 31.04 29.75 30.07 886,408 -0.32(-1.04%)
Aug 04, 2008 30.84 31.00 30.24 30.39 720,123 -0.32(-1.05%)
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.