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 (%)
Apr 30, 2012 39.85 39.85 39.06 39.51 330,671 -0.27(-0.69%)
Apr 27, 2012 39.77 39.89 39.34 39.78 428,897 +0.31(+0.78%)
Apr 26, 2012 39.10 39.58 38.72 39.48 507,141 +0.38(+0.97%)
Apr 25, 2012 38.65 39.46 38.52 39.10 776,363 +1.02(+2.69%)
Apr 24, 2012 37.73 38.25 37.22 38.07 628,059 +1.27(+3.44%)
Apr 23, 2012 36.94 36.94 36.15 36.81 270,085 -0.53(-1.43%)
Apr 20, 2012 37.24 37.84 37.07 37.34 222,544 +0.27(+0.72%)
Apr 19, 2012 37.20 37.74 36.80 37.07 338,345 -0.19(-0.50%)
Apr 18, 2012 37.06 37.55 36.89 37.26 349,480 -0.02(-0.06%)
Apr 17, 2012 36.53 37.41 36.50 37.28 389,152 +1.10(+3.05%)
Apr 16, 2012 36.03 36.53 35.75 36.18 231,539 +0.38(+1.06%)
Apr 13, 2012 36.33 36.35 35.75 35.80 193,739 -0.64(-1.75%)
Apr 12, 2012 35.65 36.57 35.55 36.44 239,118 +0.81(+2.29%)
Apr 11, 2012 35.22 35.66 35.16 35.62 254,153 +0.64(+1.84%)
Apr 10, 2012 35.70 36.28 34.87 34.98 380,417 -0.79(-2.21%)
Apr 09, 2012 35.82 35.82 35.40 35.77 262,701 -0.60(-1.66%)
Apr 05, 2012 36.24 36.63 36.24 36.37 295,397 -0.08(-0.22%)
Apr 04, 2012 36.41 36.58 35.92 36.45 367,182 -0.35(-0.96%)
Apr 03, 2012 36.78 37.00 36.40 36.81 351,800 +0.02(+0.04%)
Apr 02, 2012 36.50 37.15 36.15 36.79 511,483 +0.23(+0.64%)
Mar 30, 2012 36.32 36.69 36.20 36.56 465,691 +0.32(+0.89%)
Mar 29, 2012 36.04 36.38 35.63 36.23 259,955 -0.19(-0.51%)
Mar 28, 2012 36.86 36.90 35.79 36.42 363,333 -0.18(-0.48%)
Mar 27, 2012 36.84 36.85 36.56 36.60 265,347 -0.06(-0.18%)
Mar 26, 2012 36.63 36.81 36.10 36.66 340,486 +0.48(+1.33%)
Mar 23, 2012 35.91 36.32 35.67 36.18 359,515 +0.22(+0.63%)
Mar 22, 2012 36.72 37.26 35.69 35.96 438,448 -1.05(-2.84%)
Mar 21, 2012 37.02 37.19 36.77 37.01 677,911 +0.04(+0.11%)
Mar 20, 2012 37.36 37.54 36.69 36.97 384,109 -0.64(-1.71%)
Mar 19, 2012 37.59 38.03 37.53 37.61 480,156 -0.14(-0.36%)
Mar 16, 2012 37.95 38.12 37.69 37.75 537,732 -0.26(-0.68%)
Mar 15, 2012 38.17 38.44 37.95 38.00 407,807 +0.02(+0.06%)
Mar 14, 2012 38.02 38.32 37.93 37.98 280,561 -0.16(-0.42%)
Mar 13, 2012 37.59 38.15 37.55 38.14 478,553 +0.73(+1.95%)
Mar 12, 2012 37.74 37.85 37.33 37.41 279,217 -0.25(-0.66%)
Mar 09, 2012 37.35 38.08 37.26 37.66 282,057 +0.34(+0.90%)
Mar 08, 2012 36.93 37.52 36.80 37.32 531,670 +0.71(+1.95%)
Mar 07, 2012 36.46 36.74 36.15 36.61 291,923 +0.46(+1.27%)
Mar 06, 2012 36.65 36.73 36.05 36.15 519,364 -0.75(-2.02%)
Mar 05, 2012 36.95 37.16 36.73 36.89 289,585 -0.09(-0.24%)
Mar 02, 2012 37.51 37.61 36.81 36.98 431,351 -0.47(-1.27%)
Mar 01, 2012 37.38 37.65 37.20 37.46 329,603 +0.36(+0.97%)
Feb 29, 2012 37.28 37.67 37.01 37.10 383,087 -0.10(-0.26%)
Feb 28, 2012 37.31 37.55 36.89 37.19 291,544 -0.10(-0.26%)
Feb 27, 2012 37.13 37.55 36.56 37.29 368,441 -0.22(-0.60%)
Feb 24, 2012 37.32 37.71 36.96 37.51 361,878 +0.27(+0.71%)
Feb 23, 2012 37.34 37.67 36.74 37.25 368,643 -0.06(-0.15%)
Feb 22, 2012 37.50 37.84 37.06 37.30 335,956 -0.15(-0.41%)
Feb 21, 2012 36.98 37.66 36.97 37.46 371,304 +0.67(+1.83%)
Feb 17, 2012 37.63 38.35 36.64 36.78 461,202 +0.27(+0.73%)
Feb 16, 2012 36.04 36.61 35.93 36.52 518,875 +0.50(+1.38%)
Feb 15, 2012 36.89 36.89 35.91 36.02 492,060 -0.66(-1.80%)
Feb 14, 2012 36.68 36.83 36.36 36.68 317,336 -0.10(-0.28%)
Feb 13, 2012 36.32 36.80 35.85 36.78 247,826 +0.93(+2.60%)
Feb 10, 2012 35.83 36.06 35.50 35.85 313,364 -0.29(-0.80%)
Feb 09, 2012 36.43 36.60 35.92 36.14 373,956 -0.19(-0.53%)
Feb 08, 2012 36.40 36.77 36.15 36.33 285,821 -0.02(-0.07%)
Feb 07, 2012 36.20 36.73 36.08 36.36 393,886 -0.06(-0.18%)
Feb 06, 2012 36.32 36.62 36.15 36.42 297,781 -0.04(-0.11%)
Feb 03, 2012 35.66 36.61 35.34 36.46 438,153 +1.21(+3.44%)
Feb 02, 2012 35.69 35.71 35.20 35.25 348,701 -0.28(-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.