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, 2015 57.57 57.88 56.30 56.35 732,084 -1.47(-2.55%)
Apr 29, 2015 56.44 57.93 56.26 57.82 729,812 +1.06(+1.87%)
Apr 28, 2015 56.64 56.86 56.28 56.76 311,101 -0.03(-0.04%)
Apr 27, 2015 56.39 56.87 56.31 56.78 396,068 +0.29(+0.52%)
Apr 24, 2015 57.19 57.21 56.42 56.49 363,157 -0.52(-0.92%)
Apr 23, 2015 55.98 57.23 55.92 57.01 527,378 +1.12(+2.00%)
Apr 22, 2015 55.82 56.14 55.34 55.90 469,251 -0.12(-0.22%)
Apr 21, 2015 56.85 56.91 54.82 56.02 1,167,955 +1.09(+1.98%)
Apr 20, 2015 54.77 55.45 54.55 54.93 550,113 +0.56(+1.04%)
Apr 17, 2015 54.48 54.65 54.05 54.37 308,674 -0.51(-0.94%)
Apr 16, 2015 55.55 55.57 54.65 54.88 451,017 -0.72(-1.30%)
Apr 15, 2015 54.94 55.80 54.93 55.61 423,973 +0.67(+1.21%)
Apr 14, 2015 54.36 54.94 54.08 54.94 451,317 +0.58(+1.07%)
Apr 13, 2015 54.00 54.70 54.00 54.36 323,068 +0.11(+0.21%)
Apr 10, 2015 54.45 54.68 54.10 54.24 330,604 -0.05(-0.10%)
Apr 09, 2015 53.91 54.50 53.91 54.30 513,767 +0.39(+0.72%)
Apr 08, 2015 54.22 54.74 53.66 53.91 597,857 -0.49(-0.90%)
Apr 07, 2015 55.75 56.06 54.37 54.40 590,993 -1.56(-2.79%)
Apr 06, 2015 54.36 56.37 54.36 55.96 671,591 +1.20(+2.19%)
Apr 02, 2015 54.91 54.76 54.76 54.76 496,465 -0.16(-0.29%)
Apr 01, 2015 55.06 55.49 54.59 54.92 660,903 -0.19(-0.34%)
Mar 31, 2015 55.25 55.25 54.75 55.11 754,525 -0.15(-0.27%)
Mar 30, 2015 54.61 55.48 54.61 55.26 305,503 +0.97(+1.79%)
Mar 27, 2015 54.05 54.54 53.85 54.29 595,070 +0.35(+0.66%)
Mar 26, 2015 54.24 54.61 53.88 53.94 451,930 -0.39(-0.71%)
Mar 25, 2015 55.35 55.39 54.31 54.32 349,664 -0.75(-1.36%)
Mar 24, 2015 54.13 55.25 53.76 55.07 558,167 +1.06(+1.96%)
Mar 23, 2015 54.73 54.92 53.93 54.01 561,892 -0.57(-1.05%)
Mar 20, 2015 56.07 56.28 54.47 54.58 1,554,063 -1.29(-2.31%)
Mar 19, 2015 56.58 56.58 55.46 55.87 405,242 -0.91(-1.61%)
Mar 18, 2015 55.85 56.97 55.07 56.79 600,228 +0.67(+1.20%)
Mar 17, 2015 55.84 56.37 55.35 56.12 385,425 +0.22(+0.39%)
Mar 16, 2015 55.30 56.05 54.98 55.90 355,883 +0.95(+1.73%)
Mar 13, 2015 55.79 55.98 54.57 54.95 241,366 -1.07(-1.92%)
Mar 12, 2015 56.20 56.54 55.78 56.03 295,123 +0.25(+0.45%)
Mar 11, 2015 54.99 55.80 54.52 55.77 466,715 +0.93(+1.70%)
Mar 10, 2015 55.07 55.68 54.44 54.84 663,245 -1.88(-3.31%)
Mar 09, 2015 56.81 57.28 56.58 56.72 445,147 -0.15(-0.26%)
Mar 06, 2015 57.35 57.80 56.73 56.86 322,001 -0.90(-1.55%)
Mar 05, 2015 57.84 58.30 57.70 57.76 203,794 -0.08(-0.15%)
Mar 04, 2015 58.79 59.04 57.67 57.85 264,621 -1.19(-2.02%)
Mar 03, 2015 59.10 59.57 58.91 59.04 313,396 -0.09(-0.16%)
Mar 02, 2015 57.78 59.15 57.52 59.13 472,880 +1.21(+2.09%)
Feb 27, 2015 58.24 58.58 57.87 57.92 349,613 -0.49(-0.83%)
Feb 26, 2015 58.89 59.20 58.17 58.41 301,086 -0.40(-0.68%)
Feb 25, 2015 58.54 58.97 58.34 58.81 273,731 +0.34(+0.57%)
Feb 24, 2015 58.69 59.04 58.32 58.48 457,047 -0.21(-0.36%)
Feb 23, 2015 58.84 58.84 58.27 58.69 352,405 -0.19(-0.32%)
Feb 20, 2015 58.18 58.94 57.71 58.87 435,267 +0.61(+1.04%)
Feb 19, 2015 58.70 58.98 57.95 58.27 470,344 -0.55(-0.93%)
Feb 18, 2015 57.38 59.18 57.07 58.81 615,733 +0.78(+1.34%)
Feb 17, 2015 60.25 60.82 57.49 58.03 1,123,567 -2.57(-4.24%)
Feb 13, 2015 59.78 60.60 60.60 60.60 325,881 +0.89(+1.50%)
Feb 12, 2015 59.29 59.74 59.10 59.70 477,173 +0.62(+1.06%)
Feb 11, 2015 59.53 59.80 58.74 59.08 280,099 -0.49(-0.83%)
Feb 10, 2015 59.73 59.86 58.74 59.57 289,336 +0.16(+0.27%)
Feb 09, 2015 59.01 59.85 58.76 59.41 264,862 +0.31(+0.53%)
Feb 06, 2015 58.42 59.25 58.42 59.10 448,806 +0.65(+1.12%)
Feb 05, 2015 58.70 58.87 57.99 58.45 293,167 +0.08(+0.14%)
Feb 04, 2015 59.24 59.69 58.05 58.37 350,961 -1.24(-2.08%)
Feb 03, 2015 58.64 59.74 58.42 59.61 404,251 +1.22(+2.08%)
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.