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, 2011 29.55 30.01 29.11 29.11 411,906 -0.85(-2.83%)
Oct 28, 2011 30.06 30.18 29.76 29.95 321,736 -0.16(-0.53%)
Oct 27, 2011 29.18 30.58 28.98 30.11 687,935 +1.19(+4.12%)
Oct 26, 2011 28.39 28.94 27.72 28.92 395,353 +0.86(+3.05%)
Oct 25, 2011 28.49 28.84 28.00 28.07 609,915 -0.77(-2.66%)
Oct 24, 2011 27.28 28.89 27.25 28.84 470,156 +1.71(+6.31%)
Oct 21, 2011 26.61 27.20 26.25 27.12 456,382 +0.96(+3.67%)
Oct 20, 2011 26.08 26.55 25.50 26.16 275,867 +0.10(+0.40%)
Oct 19, 2011 26.69 26.83 25.89 26.06 222,178 -0.74(-2.75%)
Oct 18, 2011 26.03 27.18 25.68 26.80 256,055 +0.86(+3.33%)
Oct 17, 2011 26.79 27.12 25.84 25.93 303,769 -1.03(-3.83%)
Oct 14, 2011 27.12 27.12 26.37 26.96 242,401 +0.30(+1.14%)
Oct 13, 2011 26.19 26.72 25.80 26.66 371,604 +0.23(+0.88%)
Oct 12, 2011 26.32 26.79 26.23 26.43 277,502 +0.34(+1.32%)
Oct 11, 2011 25.41 26.16 25.34 26.08 272,390 +0.42(+1.65%)
Oct 10, 2011 25.10 25.68 25.02 25.66 253,729 +1.11(+4.53%)
Oct 07, 2011 24.90 24.92 24.00 24.55 459,811 -0.20(-0.81%)
Oct 06, 2011 24.19 24.79 23.78 24.75 466,259 +0.81(+3.37%)
Oct 05, 2011 23.50 24.07 23.13 23.94 295,212 +0.58(+2.50%)
Oct 04, 2011 21.46 23.42 21.46 23.36 684,216 +1.53(+7.00%)
Oct 03, 2011 23.08 23.60 21.73 21.83 497,892 -1.37(-5.89%)
Sep 30, 2011 23.84 24.04 23.18 23.20 594,485 -1.19(-4.89%)
Sep 29, 2011 24.26 24.65 23.59 24.39 318,395 +0.61(+2.56%)
Sep 28, 2011 25.14 25.44 23.70 23.78 438,556 -1.22(-4.88%)
Sep 27, 2011 24.88 25.79 24.58 25.00 322,138 +0.76(+3.12%)
Sep 26, 2011 23.66 24.30 23.00 24.25 490,453 +0.75(+3.18%)
Sep 23, 2011 23.39 23.89 23.16 23.50 492,147 +0.01(+0.03%)
Sep 22, 2011 23.57 24.17 23.08 23.49 815,455 -0.89(-3.66%)
Sep 21, 2011 26.25 26.34 24.29 24.38 1,040,747 -2.01(-7.60%)
Sep 20, 2011 26.93 27.43 26.37 26.39 706,542 -0.40(-1.49%)
Sep 19, 2011 25.58 27.16 25.41 26.78 972,335 +0.67(+2.56%)
Sep 16, 2011 26.24 26.48 25.88 26.12 795,051 -0.12(-0.45%)
Sep 15, 2011 25.91 26.37 25.62 26.23 325,503 +0.63(+2.45%)
Sep 14, 2011 25.22 26.08 24.65 25.61 348,640 +0.60(+2.42%)
Sep 13, 2011 24.60 25.14 24.39 25.00 324,229 +0.51(+2.08%)
Sep 12, 2011 23.93 24.50 23.85 24.49 361,437 +0.03(+0.13%)
Sep 09, 2011 24.89 25.30 24.28 24.46 421,262 -0.73(-2.91%)
Sep 08, 2011 25.46 25.84 25.04 25.19 441,049 -0.49(-1.92%)
Sep 07, 2011 25.27 25.74 25.08 25.69 565,514 +0.92(+3.69%)
Sep 06, 2011 24.10 24.88 23.98 24.77 551,866 -0.34(-1.36%)
Sep 02, 2011 25.65 26.00 24.87 25.11 322,807 -1.19(-4.54%)
Sep 01, 2011 27.13 27.36 26.12 26.31 359,898 -0.77(-2.85%)
Aug 31, 2011 27.01 27.59 26.74 27.08 359,066 +0.33(+1.25%)
Aug 30, 2011 26.51 26.91 26.27 26.74 599,005 +0.07(+0.27%)
Aug 29, 2011 26.41 26.76 26.02 26.67 402,793 +0.72(+2.76%)
Aug 26, 2011 24.75 26.04 24.30 25.96 257,621 +0.94(+3.75%)
Aug 25, 2011 25.78 25.86 24.81 25.02 368,724 -0.50(-1.96%)
Aug 24, 2011 24.92 25.59 24.52 25.52 247,746 +0.59(+2.36%)
Aug 23, 2011 23.69 24.93 23.47 24.93 327,328 +1.30(+5.52%)
Aug 22, 2011 24.21 24.60 23.48 23.62 634,719 +0.05(+0.20%)
Aug 19, 2011 23.84 24.78 23.54 23.58 565,293 -0.62(-2.57%)
Aug 18, 2011 24.94 24.94 23.97 24.20 438,289 -1.65(-6.37%)
Aug 17, 2011 26.12 26.16 25.52 25.84 309,664 -0.02(-0.09%)
Aug 16, 2011 25.71 26.11 25.48 25.87 417,279 -0.20(-0.76%)
Aug 15, 2011 25.75 26.16 25.47 26.07 403,773 +0.54(+2.12%)
Aug 12, 2011 25.84 26.27 25.26 25.53 623,104 +0.03(+0.12%)
Aug 11, 2011 23.26 25.91 23.08 25.49 872,423 +2.41(+10.44%)
Aug 10, 2011 23.31 24.13 22.99 23.08 649,535 -0.86(-3.59%)
Aug 09, 2011 23.26 23.96 21.86 23.94 891,263 +1.67(+7.50%)
Aug 08, 2011 23.87 24.47 22.22 22.27 826,866 -2.62(-10.52%)
Aug 05, 2011 25.52 25.88 24.35 24.89 773,592 -0.24(-0.97%)
Aug 04, 2011 26.26 26.27 25.12 25.13 758,077 -1.50(-5.63%)
Aug 03, 2011 26.27 26.81 25.61 26.63 546,833 +0.40(+1.52%)
Aug 02, 2011 26.99 27.24 26.21 26.23 466,076 -0.89(-3.29%)
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.