Lincoln Elec Holdings (NQ: LECO )

255.44 -2.93 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 70.90 71.76 69.83 71.70 260,949 +1.38(+1.97%)
Dec 28, 2018 70.89 71.23 69.83 70.32 192,660 -0.05(-0.06%)
Dec 27, 2018 68.04 70.42 67.82 70.37 268,722 +1.09(+1.58%)
Dec 26, 2018 66.43 69.29 65.33 69.27 177,289 +3.40(+5.16%)
Dec 24, 2018 67.99 68.32 65.83 65.87 140,394 -2.62(-3.83%)
Dec 21, 2018 69.14 70.28 68.35 68.50 630,724 -0.33(-0.49%)
Dec 20, 2018 69.22 69.98 67.65 68.83 319,570 -0.80(-1.14%)
Dec 19, 2018 72.17 72.92 69.05 69.63 386,773 -2.65(-3.66%)
Dec 18, 2018 72.26 73.20 71.69 72.27 351,386 +0.81(+1.14%)
Dec 17, 2018 72.49 73.72 70.98 71.46 416,912 -1.04(-1.43%)
Dec 14, 2018 72.06 73.95 71.88 72.50 337,212 -0.74(-1.01%)
Dec 13, 2018 73.93 74.65 73.15 73.24 225,833 -0.62(-0.84%)
Dec 12, 2018 73.93 74.99 73.56 73.87 332,860 +1.13(+1.55%)
Dec 11, 2018 73.29 73.97 72.60 72.74 461,848 +0.80(+1.12%)
Dec 10, 2018 72.29 73.06 70.63 71.93 224,290 -0.35(-0.49%)
Dec 07, 2018 74.42 75.56 72.19 72.28 338,429 -2.48(-3.31%)
Dec 06, 2018 73.30 74.90 71.82 74.76 368,236 +0.27(+0.36%)
Dec 04, 2018 78.29 78.29 74.33 74.49 355,798 -3.70(-4.73%)
Dec 03, 2018 77.73 80.27 77.28 78.19 319,256 +0.50(+0.64%)
Nov 30, 2018 76.39 77.95 76.10 77.69 504,269 +1.40(+1.84%)
Nov 29, 2018 76.29 76.84 75.39 76.29 211,814 -0.38(-0.50%)
Nov 28, 2018 74.99 76.76 74.11 76.67 167,780 +2.07(+2.77%)
Nov 27, 2018 75.38 75.40 74.04 74.60 226,564 -1.18(-1.56%)
Nov 26, 2018 74.69 75.80 74.44 75.78 255,019 +1.72(+2.32%)
Nov 23, 2018 73.87 74.87 73.80 74.06 106,651 -0.56(-0.75%)
Nov 21, 2018 74.62 74.62 74.62 0 +0.75(+1.02%)
Nov 20, 2018 73.52 74.93 73.12 73.87 387,348 -0.81(-1.09%)
Nov 19, 2018 75.75 76.02 74.44 74.69 549,988 -1.32(-1.74%)
Nov 16, 2018 75.29 76.34 73.21 76.01 241,956 +0.14(+0.19%)
Nov 15, 2018 74.13 76.03 73.44 75.86 470,862 +1.15(+1.54%)
Nov 14, 2018 75.89 76.66 74.55 74.71 539,351 -0.55(-0.73%)
Nov 13, 2018 75.53 79.51 74.91 75.27 339,456 +0.02(+0.02%)
Nov 12, 2018 76.69 76.69 75.15 75.25 568,350 -1.36(-1.77%)
Nov 09, 2018 77.38 77.73 75.29 76.60 657,497 -1.59(-2.03%)
Nov 08, 2018 78.60 79.35 77.97 78.19 307,897 -0.68(-0.86%)
Nov 07, 2018 77.73 79.18 76.73 78.87 468,166 +1.71(+2.21%)
Nov 06, 2018 75.92 77.22 75.75 77.16 369,047 +1.20(+1.58%)
Nov 05, 2018 76.03 76.72 75.28 75.96 565,239 -0.05(-0.07%)
Nov 02, 2018 75.75 76.33 75.08 76.02 538,123 +0.92(+1.23%)
Nov 01, 2018 73.21 75.27 73.02 75.09 410,153 +1.96(+2.68%)
Oct 31, 2018 72.93 73.77 72.46 73.13 1,439,794 +1.16(+1.61%)
Oct 30, 2018 69.69 72.08 69.67 71.98 615,694 +2.22(+3.19%)
Oct 29, 2018 70.22 72.19 69.27 69.75 779,377 +0.29(+0.42%)
Oct 26, 2018 69.62 70.44 67.85 69.46 724,210 +0.61(+0.89%)
Oct 25, 2018 72.79 73.41 68.42 68.85 1,390,621 -1.48(-2.11%)
Oct 24, 2018 74.10 75.09 70.11 70.33 848,886 -3.69(-4.98%)
Oct 23, 2018 73.67 74.92 72.56 74.02 440,261 -1.17(-1.55%)
Oct 22, 2018 75.21 75.75 74.56 75.18 290,488 +0.38(+0.51%)
Oct 19, 2018 75.97 76.25 74.41 74.81 433,242 -1.07(-1.41%)
Oct 18, 2018 78.04 78.16 75.49 75.87 575,014 -2.76(-3.51%)
Oct 17, 2018 78.31 78.99 77.26 78.63 505,405 +0.06(+0.08%)
Oct 16, 2018 76.97 78.64 76.31 78.57 438,560 +2.15(+2.82%)
Oct 15, 2018 75.45 77.11 75.21 76.41 453,399 +0.83(+1.10%)
Oct 12, 2018 76.69 77.40 74.40 75.58 511,129 +0.19(+0.25%)
Oct 11, 2018 77.53 78.09 75.23 75.39 751,188 -2.24(-2.89%)
Oct 10, 2018 81.04 81.16 77.53 77.63 736,105 -3.63(-4.47%)
Oct 09, 2018 82.05 82.34 81.19 81.27 436,696 -0.77(-0.94%)
Oct 08, 2018 82.24 82.71 81.31 82.04 289,576 -0.78(-0.94%)
Oct 05, 2018 84.68 84.87 82.10 82.81 420,409 -1.84(-2.18%)
Oct 04, 2018 85.25 85.78 84.21 84.66 187,471 -0.87(-1.01%)
Oct 03, 2018 85.63 86.37 84.94 85.53 818,542 +0.40(+0.47%)
Oct 02, 2018 84.95 85.37 84.56 85.13 703,585 +0.32(+0.37%)
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.