Lincoln Elec Holdings (NQ: LECO )

184.32 -3.51 (-1.87%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.35 12.65 12.18 12.29 1,076,236 +0.04(+0.35%)
Mar 30, 2009 12.79 12.93 12.03 12.24 715,559 -1.16(-8.64%)
Mar 26, 2009 12.89 13.44 12.63 13.40 1,343,819 +0.63(+4.96%)
Mar 25, 2009 12.73 13.04 12.32 12.77 1,289,224 +0.09(+0.73%)
Mar 24, 2009 12.69 12.98 12.49 12.68 962,580 -0.29(-2.26%)
Mar 23, 2009 12.37 13.00 12.34 12.97 577,261 +0.84(+6.91%)
Mar 20, 2009 12.55 12.76 12.01 12.13 894,586 -0.54(-4.30%)
Mar 19, 2009 12.57 12.74 12.22 12.68 938,642 +0.17(+1.36%)
Mar 18, 2009 11.92 12.57 11.67 12.51 825,664 +0.50(+4.18%)
Mar 17, 2009 11.72 12.02 11.49 12.00 640,136 +0.24(+2.04%)
Mar 16, 2009 11.96 12.17 11.66 11.76 1,360,285 -0.11(-0.91%)
Mar 13, 2009 11.89 12.26 11.68 11.87 1,045,210 -0.03(-0.29%)
Mar 12, 2009 11.27 11.95 10.96 11.91 980,604 +0.66(+5.84%)
Mar 11, 2009 11.16 11.43 11.00 11.25 1,403,987 +0.14(+1.29%)
Mar 10, 2009 10.57 11.12 10.30 11.11 1,794,679 +0.87(+8.49%)
Mar 09, 2009 10.43 10.87 10.16 10.24 847,556 -0.31(-2.93%)
Mar 06, 2009 11.02 11.37 10.25 10.55 1,044,324 -0.39(-3.53%)
Mar 05, 2009 11.49 11.49 10.82 10.93 1,603,349 -0.29(-2.55%)
Mar 04, 2009 11.28 11.57 10.89 11.22 1,350,992 +0.21(+1.89%)
Mar 02, 2009 11.45 11.54 10.79 11.01 2,500,485 -0.86(-7.22%)
Feb 27, 2009 11.75 12.24 11.68 11.87 1,801,825 -0.14(-1.16%)
Feb 26, 2009 12.14 12.32 11.80 12.01 1,688,549 +0.01(+0.10%)
Feb 25, 2009 12.57 12.64 11.87 12.00 1,808,899 -0.63(-4.99%)
Feb 24, 2009 13.07 13.12 12.20 12.63 2,994,299 -0.44(-3.37%)
Feb 23, 2009 14.99 15.39 13.03 13.07 3,645,714 -1.74(-11.76%)
Feb 20, 2009 15.48 15.48 14.70 14.81 2,078,079 -0.73(-4.67%)
Feb 19, 2009 15.92 16.17 15.41 15.53 851,704 -0.24(-1.54%)
Feb 18, 2009 15.88 16.27 15.48 15.78 1,080,494 -0.06(-0.37%)
Feb 17, 2009 16.03 16.63 15.80 15.83 724,557 -1.02(-6.07%)
Feb 13, 2009 16.47 17.10 16.47 16.86 631,426 +0.35(+2.13%)
Feb 12, 2009 15.92 16.58 15.87 16.51 637,278 -0.09(-0.54%)
Feb 11, 2009 16.53 16.89 16.43 16.60 663,600 +0.19(+1.13%)
Feb 10, 2009 17.03 17.06 16.27 16.41 812,021 -0.71(-4.17%)
Feb 09, 2009 17.33 17.40 17.08 17.12 685,552 -0.16(-0.92%)
Feb 06, 2009 16.29 17.34 16.29 17.28 538,142 +0.71(+4.31%)
Feb 05, 2009 16.32 16.88 16.16 16.57 472,296 +0.14(+0.85%)
Feb 04, 2009 16.18 16.78 16.01 16.43 773,542 +0.31(+1.94%)
Feb 03, 2009 15.84 16.22 15.72 16.12 828,732 +0.22(+1.41%)
Feb 02, 2009 15.71 16.00 15.35 15.89 1,022,535 -0.01(-0.05%)
Jan 30, 2009 15.87 16.04 15.22 15.90 1,578,650 -0.08(-0.48%)
Jan 29, 2009 17.19 17.19 15.85 15.98 1,928,789 -1.30(-7.53%)
Jan 28, 2009 17.10 17.54 16.94 17.28 791,923 +0.51(+3.04%)
Jan 27, 2009 16.29 16.85 16.29 16.77 936,796 +0.62(+3.83%)
Jan 26, 2009 16.23 16.84 15.65 16.15 1,735,255 -1.20(-6.90%)
Jan 23, 2009 16.78 17.84 16.50 17.35 1,151,326 +0.13(+0.74%)
Jan 22, 2009 17.72 18.11 16.83 17.22 1,144,923 -0.83(-4.60%)
Jan 21, 2009 17.09 18.09 17.00 18.05 846,311 +1.15(+6.83%)
Jan 20, 2009 17.82 18.03 16.83 16.90 649,815 -1.09(-6.06%)
Jan 16, 2009 17.98 18.38 17.24 17.99 1,000,039 -0.12(-0.64%)
Jan 15, 2009 17.46 18.21 16.94 18.10 783,277 +0.56(+3.22%)
Jan 14, 2009 18.37 18.63 17.34 17.54 924,254 -1.09(-5.85%)
Jan 13, 2009 18.33 18.68 18.14 18.63 769,391 +0.27(+1.47%)
Jan 12, 2009 19.17 19.20 18.03 18.36 726,940 -0.77(-4.04%)
Jan 09, 2009 19.38 19.44 18.62 19.13 667,528 -0.52(-2.63%)
Jan 08, 2009 19.82 19.84 19.22 19.65 955,403 -0.20(-0.99%)
Jan 07, 2009 20.73 21.10 19.65 19.84 930,543 -1.41(-6.65%)
Jan 06, 2009 20.61 21.71 20.47 21.26 895,699 +0.76(+3.73%)
Jan 05, 2009 20.55 20.68 20.02 20.49 702,776 -0.16(-0.79%)
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.