Lincoln Elec Holdings (NQ: LECO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	34.96	35.07	34.33	34.62	444,823	-0.15(-0.42%)
Jan 30, 2012	34.38	34.90	34.07	34.77	385,278	+0.15(+0.42%)
Jan 27, 2012	34.25	34.67	34.25	34.62	302,303	+0.25(+0.73%)
Jan 26, 2012	34.46	34.53	34.17	34.37	326,359	+0.12(+0.35%)
Jan 25, 2012	33.88	34.29	33.32	34.25	424,891	+0.40(+1.19%)
Jan 24, 2012	33.67	34.12	33.50	33.85	478,636	-0.09(-0.26%)
Jan 23, 2012	34.17	34.46	33.86	33.94	222,393	-0.11(-0.33%)
Jan 20, 2012	34.03	34.41	33.82	34.05	315,716	+0.05(+0.14%)
Jan 19, 2012	33.91	34.26	33.84	34.00	215,433	+0.15(+0.45%)
Jan 18, 2012	33.46	33.90	33.19	33.85	311,318	+0.44(+1.33%)
Jan 17, 2012	33.76	34.16	33.26	33.41	267,894	+0.07(+0.22%)
Jan 13, 2012	33.18	33.43	32.79	33.33	175,124	-0.10(-0.29%)
Jan 12, 2012	33.12	33.54	32.74	33.43	190,168	+0.39(+1.17%)
Jan 11, 2012	32.67	33.25	32.25	33.04	283,884	+0.31(+0.94%)
Jan 10, 2012	33.05	33.09	32.68	32.74	312,042	+0.10(+0.30%)
Jan 09, 2012	32.37	32.77	32.16	32.64	164,642	+0.53(+1.66%)
Jan 06, 2012	32.25	32.29	31.84	32.11	176,053	-0.12(-0.38%)
Jan 05, 2012	31.79	32.29	31.41	32.23	279,868	+0.16(+0.50%)
Jan 04, 2012	31.67	32.21	31.65	32.07	269,507	+0.53(+1.69%)
Dec 30, 2011	31.75	31.79	31.39	31.54	339,452	-0.19(-0.58%)
Dec 29, 2011	31.34	31.96	31.28	31.72	190,382	+0.60(+1.94%)
Dec 28, 2011	31.78	31.91	30.99	31.12	251,293	-0.62(-1.96%)
Dec 27, 2011	31.38	31.89	31.18	31.74	239,083	+0.10(+0.33%)
Dec 23, 2011	31.43	31.74	31.25	31.63	201,724	+0.22(+0.69%)
Dec 21, 2011	31.18	31.46	30.50	31.42	318,536	+0.22(+0.72%)
Dec 20, 2011	30.55	31.51	30.38	31.19	272,292	+1.24(+4.15%)
Dec 19, 2011	30.83	30.98	29.85	29.95	229,830	-0.65(-2.12%)
Dec 16, 2011	30.25	30.94	30.07	30.60	920,384	+0.58(+1.92%)
Dec 15, 2011	29.97	30.12	29.66	30.02	377,520	+0.58(+1.96%)
Dec 14, 2011	29.66	29.82	29.06	29.44	357,014	-0.47(-1.58%)
Dec 13, 2011	30.79	31.11	29.74	29.92	276,330	-0.51(-1.66%)
Dec 12, 2011	30.68	30.78	29.86	30.42	341,348	-0.75(-2.40%)
Dec 09, 2011	30.62	31.25	30.30	31.17	254,887	+0.73(+2.40%)
Dec 08, 2011	31.13	31.55	30.25	30.44	320,065	-0.83(-2.64%)
Dec 07, 2011	31.67	31.83	30.80	31.27	389,419	-0.65(-2.04%)
Dec 06, 2011	31.87	32.09	31.32	31.92	307,481	+0.17(+0.53%)
Dec 05, 2011	31.87	32.19	31.59	31.75	349,007	+0.39(+1.23%)
Dec 02, 2011	31.77	31.77	31.23	31.36	281,406	+0.06(+0.18%)
Dec 01, 2011	31.60	31.99	31.30	31.31	343,023	-0.39(-1.22%)
Nov 30, 2011	30.79	31.79	30.79	31.69	1,417,495	+2.02(+6.82%)
Nov 29, 2011	29.91	30.22	29.56	29.67	466,884	-0.10(-0.32%)
Nov 28, 2011	29.36	30.02	29.32	29.76	344,714	+1.38(+4.86%)
Nov 25, 2011	28.30	28.95	28.30	28.38	130,406	-0.06(-0.20%)
Nov 23, 2011	29.03	29.23	28.38	28.44	270,319	-0.88(-3.01%)
Nov 22, 2011	29.45	29.63	28.95	29.32	516,507	-0.15(-0.52%)
Nov 21, 2011	29.76	30.14	29.19	29.48	398,692	-0.88(-2.91%)
Nov 18, 2011	30.17	30.57	29.76	30.36	445,829	+0.43(+1.42%)
Nov 17, 2011	30.68	30.74	29.74	29.93	444,269	-0.74(-2.41%)
Nov 16, 2011	30.63	31.32	30.17	30.67	425,371	-0.27(-0.88%)
Nov 15, 2011	29.88	31.13	29.88	30.94	609,290	+0.88(+2.91%)
Nov 14, 2011	30.39	30.39	29.63	30.07	426,732	-0.43(-1.40%)
Nov 11, 2011	30.09	30.83	29.77	30.49	380,989	+0.79(+2.68%)
Nov 10, 2011	29.68	29.92	29.13	29.70	550,780	+0.54(+1.84%)
Nov 09, 2011	29.62	29.97	28.85	29.16	330,756	-1.28(-4.22%)
Nov 08, 2011	30.29	30.53	29.68	30.45	280,076	+0.43(+1.42%)
Nov 07, 2011	30.04	30.22	29.19	30.02	222,304	+0.02(+0.08%)
Nov 04, 2011	29.80	30.10	29.43	30.00	289,660	-0.16(-0.53%)
Nov 03, 2011	29.02	30.50	28.91	30.16	477,436	+1.62(+5.68%)
Nov 02, 2011	28.34	28.87	27.99	28.54	310,316	+0.71(+2.54%)
Nov 01, 2011	28.23	28.89	27.48	27.83	570,806	-1.39(-4.75%)
Oct 31, 2011	29.66	30.13	29.22	29.22	410,343	-0.85(-2.83%)
Oct 28, 2011	30.17	30.29	29.87	30.07	320,516	-0.16(-0.53%)
Oct 27, 2011	29.29	30.70	29.09	30.23	685,325	+1.20(+4.12%)
Oct 26, 2011	28.50	29.05	27.82	29.03	393,853	+0.86(+3.05%)
Oct 25, 2011	28.60	28.95	28.10	28.17	607,601	-0.77(-2.66%)
Oct 24, 2011	27.38	29.00	27.35	28.95	468,372	+1.72(+6.31%)
Oct 21, 2011	26.71	27.30	26.35	27.23	454,651	+0.96(+3.67%)
Oct 20, 2011	26.18	26.65	25.60	26.26	274,820	+0.10(+0.40%)
Oct 19, 2011	26.79	26.93	25.99	26.16	221,335	-0.74(-2.75%)
Oct 18, 2011	26.13	27.28	25.77	26.90	255,084	+0.87(+3.33%)
Oct 17, 2011	26.89	27.23	25.94	26.03	302,616	-1.04(-3.83%)
Oct 14, 2011	27.23	27.23	26.47	27.07	241,481	+0.30(+1.14%)
Oct 13, 2011	26.29	26.82	25.90	26.76	370,194	+0.23(+0.88%)
Oct 12, 2011	26.42	26.89	26.33	26.53	276,449	+0.35(+1.32%)
Oct 11, 2011	25.51	26.26	25.44	26.18	271,356	+0.43(+1.65%)
Oct 10, 2011	25.20	25.77	25.12	25.76	252,767	+1.12(+4.53%)
Oct 07, 2011	25.00	25.01	24.09	24.64	458,067	-0.20(-0.81%)
Oct 06, 2011	24.28	24.88	23.87	24.84	464,490	+0.81(+3.37%)
Oct 05, 2011	23.59	24.16	23.22	24.03	294,092	+0.59(+2.50%)
Oct 04, 2011	21.54	23.51	21.54	23.45	681,620	+1.53(+7.00%)
Oct 03, 2011	23.17	23.69	21.81	21.91	496,002	-1.37(-5.89%)
Sep 30, 2011	23.93	24.13	23.27	23.29	592,229	-1.20(-4.89%)
Sep 29, 2011	24.35	24.75	23.68	24.48	317,187	+0.61(+2.56%)
Sep 28, 2011	25.24	25.53	23.79	23.87	436,892	-1.22(-4.88%)
Sep 27, 2011	24.98	25.89	24.67	25.10	320,915	+0.76(+3.12%)
Sep 26, 2011	23.75	24.39	23.09	24.34	488,592	+0.75(+3.18%)
Sep 23, 2011	23.48	23.98	23.25	23.59	490,280	+0.01(+0.03%)
Sep 22, 2011	23.66	24.27	23.16	23.58	812,361	-0.89(-3.66%)
Sep 21, 2011	26.35	26.44	24.38	24.47	1,036,798	-2.01(-7.60%)
Sep 20, 2011	27.04	27.53	26.47	26.49	703,861	-0.40(-1.49%)
Sep 19, 2011	25.68	27.26	25.51	26.89	968,646	+0.67(+2.56%)
Sep 16, 2011	26.34	26.58	25.98	26.21	792,034	-0.12(-0.45%)
Sep 15, 2011	26.01	26.47	25.72	26.33	324,268	+0.63(+2.45%)
Sep 14, 2011	25.31	26.18	24.74	25.70	347,317	+0.61(+2.42%)
Sep 13, 2011	24.70	25.24	24.48	25.10	322,998	+0.51(+2.08%)
Sep 12, 2011	24.02	24.59	23.94	24.59	360,066	+0.03(+0.13%)
Sep 09, 2011	24.98	25.39	24.37	24.55	419,663	-0.73(-2.91%)
Sep 08, 2011	25.56	25.94	25.14	25.29	439,376	-0.50(-1.92%)
Sep 07, 2011	25.37	25.84	25.18	25.78	563,368	+0.92(+3.69%)
Sep 06, 2011	24.19	24.98	24.07	24.86	549,772	-0.34(-1.36%)
Sep 02, 2011	25.75	26.09	24.97	25.21	321,582	-1.20(-4.54%)
Sep 01, 2011	27.24	27.47	26.22	26.41	358,532	-0.77(-2.85%)
Aug 31, 2011	27.11	27.69	26.84	27.18	357,703	+0.34(+1.25%)
Aug 30, 2011	26.61	27.01	26.37	26.85	596,732	+0.07(+0.27%)
Aug 29, 2011	26.51	26.86	26.12	26.77	401,264	+0.72(+2.76%)
Aug 26, 2011	24.85	26.13	24.39	26.05	256,644	+0.94(+3.75%)
Aug 25, 2011	25.88	25.96	24.90	25.11	367,325	-0.50(-1.96%)
Aug 24, 2011	25.02	25.69	24.62	25.62	246,806	+0.59(+2.36%)
Aug 23, 2011	23.78	25.02	23.56	25.02	326,086	+1.31(+5.52%)
Aug 22, 2011	24.31	24.69	23.57	23.71	632,311	+0.05(+0.20%)
Aug 19, 2011	23.93	24.88	23.63	23.67	563,148	-0.62(-2.56%)
Aug 18, 2011	25.03	25.03	24.07	24.29	436,626	-1.65(-6.37%)
Aug 17, 2011	26.21	26.26	25.62	25.94	308,489	-0.02(-0.09%)
Aug 16, 2011	25.81	26.21	25.58	25.97	415,696	-0.20(-0.76%)
Aug 15, 2011	25.85	26.26	25.57	26.17	402,241	+0.54(+2.12%)
Aug 12, 2011	25.94	26.37	25.35	25.62	620,740	+0.03(+0.13%)
Aug 11, 2011	23.35	26.01	23.17	25.59	869,113	+2.42(+10.44%)
Aug 10, 2011	23.40	24.23	23.08	23.17	647,070	-0.86(-3.59%)
Aug 09, 2011	23.35	24.05	21.94	24.03	887,881	+1.68(+7.50%)
Aug 08, 2011	23.96	24.56	22.31	22.36	823,729	-2.63(-10.52%)
Aug 05, 2011	25.62	25.98	24.44	24.98	770,656	-0.24(-0.97%)
Aug 04, 2011	26.36	26.37	25.22	25.23	755,201	-1.51(-5.63%)
Aug 03, 2011	26.37	26.91	25.71	26.73	544,758	+0.40(+1.52%)
Aug 02, 2011	27.09	27.34	26.31	26.33	464,307	-0.89(-3.29%)
Aug 01, 2011	27.77	28.12	26.80	27.23	484,797	-0.10(-0.38%)
Jul 29, 2011	27.15	27.61	26.94	27.33	358,996	-0.29(-1.04%)
Jul 28, 2011	28.36	28.46	27.59	27.62	396,845	-0.75(-2.65%)
Jul 27, 2011	29.15	29.29	28.05	28.37	481,507	-0.90(-3.08%)
Jul 26, 2011	30.59	30.59	29.21	29.27	314,461	-1.20(-3.93%)
Jul 25, 2011	30.00	30.79	29.97	30.47	516,456	+0.18(+0.61%)
Jul 22, 2011	30.55	30.99	30.20	30.29	675,014	-0.42(-1.35%)
Jul 21, 2011	29.35	31.29	29.35	30.70	1,291,545	+2.15(+7.52%)
Jul 20, 2011	28.80	28.82	28.09	28.55	418,449	-0.11(-0.39%)
Jul 19, 2011	28.21	28.74	28.12	28.67	388,568	+0.78(+2.81%)
Jul 18, 2011	28.25	28.45	27.60	27.88	265,597	-0.51(-1.80%)
Jul 15, 2011	28.18	28.45	27.86	28.40	396,462	+0.38(+1.34%)
Jul 14, 2011	29.01	29.03	27.94	28.02	419,872	-0.84(-2.91%)
Jul 13, 2011	29.12	29.39	28.82	28.86	320,547	-0.13(-0.44%)
Jul 12, 2011	29.15	29.35	28.89	28.99	274,131	-0.34(-1.14%)
Jul 11, 2011	29.49	29.67	29.17	29.32	402,937	-0.58(-1.95%)
Jul 08, 2011	29.71	30.06	29.44	29.90	427,235	-0.26(-0.85%)
Jul 07, 2011	30.06	30.19	29.94	30.16	370,426	+0.36(+1.21%)
Jul 06, 2011	29.03	29.84	28.95	29.80	579,450	+0.70(+2.42%)
Jul 05, 2011	29.24	29.50	28.79	29.10	334,946	-0.19(-0.65%)
Jul 01, 2011	28.70	29.35	28.48	29.29	427,106	+0.66(+2.29%)
Jun 30, 2011	28.28	28.71	28.09	28.63	632,276	+0.43(+1.53%)
Jun 29, 2011	27.48	28.23	27.31	28.20	826,935	+0.83(+3.03%)
Jun 28, 2011	26.88	27.40	26.88	27.37	333,171	+0.53(+1.98%)
Jun 27, 2011	26.42	27.03	26.25	26.84	579,898	+0.39(+1.47%)
Jun 24, 2011	27.18	27.33	26.42	26.45	1,179,696	-0.73(-2.69%)
Jun 23, 2011	26.63	27.30	26.12	27.18	1,023,936	+0.19(+0.71%)
Jun 22, 2011	27.22	27.50	26.96	26.99	692,053	-0.41(-1.48%)
Jun 21, 2011	26.83	27.47	26.60	27.40	988,135	+0.77(+2.90%)
Jun 20, 2011	26.32	27.56	25.68	26.63	1,673,730	-1.17(-4.20%)
Jun 17, 2011	28.14	28.26	27.69	27.80	574,502	-0.06(-0.20%)
Jun 16, 2011	28.00	28.12	27.52	27.85	385,513	-0.13(-0.45%)
Jun 15, 2011	28.20	28.39	27.93	27.98	570,875	-0.52(-1.84%)
Jun 14, 2011	28.28	28.68	27.92	28.50	241,152	+0.63(+2.25%)
Jun 13, 2011	27.99	28.32	27.77	27.88	332,079	+0.07(+0.26%)
Jun 10, 2011	28.18	28.32	27.73	27.80	567,478	-0.64(-2.24%)
Jun 09, 2011	28.47	28.61	28.17	28.44	356,324	+0.08(+0.28%)
Jun 08, 2011	28.48	28.54	28.27	28.36	585,178	-0.25(-0.86%)
Jun 07, 2011	28.68	28.96	28.55	28.61	444,630	+0.01(+0.03%)
Jun 06, 2011	29.00	29.18	28.51	28.60	321,375	-0.34(-1.18%)
Jun 03, 2011	29.10	29.46	28.62	28.94	485,709	+0.20(+0.71%)
May 24, 2011	28.94	29.16	28.46	28.74	742,071	-0.19(-0.65%)
May 23, 2011	29.29	29.64	28.86	28.92	415,079	-0.78(-2.62%)
May 20, 2011	30.45	30.50	29.63	29.70	529,660	-0.05(-0.16%)
May 19, 2011	29.60	30.00	29.59	29.75	355,464	+0.29(+0.99%)
May 18, 2011	29.01	29.62	28.77	29.46	436,385	+0.54(+1.86%)
May 17, 2011	29.40	29.48	28.82	28.92	426,668	-0.60(-2.03%)
May 16, 2011	29.69	30.04	29.45	29.52	402,745	-0.26(-0.87%)
May 13, 2011	30.27	30.27	29.68	29.78	175,770	-0.43(-1.42%)
May 12, 2011	29.90	30.29	29.64	30.21	250,815	+0.22(+0.73%)
May 11, 2011	30.46	30.59	29.89	29.99	285,113	-0.51(-1.67%)
May 10, 2011	30.64	30.67	30.34	30.50	251,952	+0.07(+0.23%)
May 09, 2011	29.95	30.52	29.82	30.43	451,279	+0.54(+1.80%)
May 06, 2011	30.19	30.74	29.70	29.89	548,071	+0.18(+0.60%)
May 05, 2011	29.76	30.03	29.56	29.72	327,897	-0.17(-0.57%)
May 04, 2011	30.59	30.66	29.81	29.89	260,119	-0.70(-2.27%)
May 03, 2011	30.98	31.19	30.39	30.58	298,362	-0.41(-1.32%)
May 02, 2011	31.04	31.50	30.99	30.99	306,784	-0.25(-0.79%)
Apr 29, 2011	31.10	31.36	30.88	31.24	387,969	+0.14(+0.43%)
Apr 28, 2011	30.99	31.44	30.66	31.10	229,229	+0.04(+0.12%)
Apr 27, 2011	30.99	31.10	30.07	31.07	347,060	+0.11(+0.35%)
Apr 26, 2011	30.32	31.36	30.28	30.96	553,247	+0.76(+2.53%)
Apr 25, 2011	30.15	30.25	29.76	30.20	191,804	-0.06(-0.18%)
Apr 21, 2011	30.15	30.32	29.91	30.25	179,032	+0.28(+0.93%)
Apr 20, 2011	29.76	30.07	29.62	29.97	282,608	+0.72(+2.47%)
Apr 19, 2011	28.87	29.31	28.79	29.25	301,970	+0.44(+1.53%)
Apr 18, 2011	29.45	29.48	28.33	28.81	664,382	-1.11(-3.72%)
Apr 15, 2011	29.74	30.01	29.56	29.92	229,566	+0.29(+0.99%)
Apr 14, 2011	29.51	29.67	29.22	29.63	123,475	-0.03(-0.11%)
Apr 13, 2011	29.75	29.76	29.33	29.66	292,298	+0.17(+0.57%)
Apr 12, 2011	29.82	29.82	29.26	29.49	300,443	-0.53(-1.76%)
Apr 11, 2011	30.26	30.28	29.85	30.02	192,437	-0.10(-0.32%)
Apr 08, 2011	30.55	30.55	29.89	30.12	441,419	-0.27(-0.90%)
Apr 07, 2011	30.62	30.75	30.25	30.39	227,224	-0.27(-0.89%)
Apr 06, 2011	30.82	30.98	30.32	30.67	183,829	+0.05(+0.16%)
Apr 05, 2011	30.43	30.87	30.25	30.62	323,281	+0.18(+0.60%)
Apr 04, 2011	30.42	30.81	30.36	30.44	383,567	-0.05(-0.16%)
Apr 01, 2011	30.21	30.50	30.06	30.48	315,986	+0.30(+1.00%)
Mar 31, 2011	29.71	30.23	29.36	30.18	529,189	+0.44(+1.47%)
Mar 30, 2011	29.74	30.07	29.62	29.74	333,381	+0.22(+0.74%)
Mar 29, 2011	29.06	29.55	28.87	29.52	339,697	+0.47(+1.63%)
Mar 28, 2011	29.34	29.51	29.00	29.05	370,052	-0.34(-1.17%)
Mar 25, 2011	29.14	29.63	28.65	29.40	535,850	+0.38(+1.30%)
Mar 24, 2011	29.06	29.18	28.66	29.02	310,584	+0.21(+0.73%)
Mar 23, 2011	28.85	29.06	28.45	28.81	194,714	-0.12(-0.42%)
Mar 22, 2011	29.14	29.29	28.76	28.93	314,232	-0.14(-0.49%)
Mar 21, 2011	29.27	29.29	28.27	29.08	376,532	+0.70(+2.48%)
Mar 18, 2011	28.26	28.48	28.22	28.37	525,076	+0.30(+1.09%)
Mar 17, 2011	28.20	28.49	27.92	28.07	429,685	+0.24(+0.87%)
Mar 16, 2011	27.89	28.14	27.53	27.82	483,859	-0.06(-0.21%)
Mar 15, 2011	27.61	28.04	26.92	27.88	505,665	-0.36(-1.29%)
Mar 14, 2011	28.19	28.52	27.90	28.25	422,869	-0.14(-0.50%)
Mar 11, 2011	28.18	28.45	28.03	28.39	476,626	+0.02(+0.06%)
Mar 10, 2011	28.80	28.88	28.28	28.38	389,764	-0.83(-2.83%)
Mar 09, 2011	29.08	29.28	28.87	29.20	260,720	+0.12(+0.42%)
Mar 08, 2011	28.48	29.32	28.45	29.08	347,976	+0.44(+1.53%)
Mar 07, 2011	29.01	29.01	28.32	28.64	321,247	-0.17(-0.60%)
Mar 04, 2011	29.33	29.44	28.55	28.81	251,492	-0.55(-1.86%)
Mar 03, 2011	28.24	29.45	28.20	29.36	384,239	+1.35(+4.82%)
Mar 02, 2011	27.82	28.22	27.65	28.01	292,024	+0.21(+0.77%)
Mar 01, 2011	28.40	28.40	27.55	27.80	413,447	-0.46(-1.63%)
Feb 28, 2011	28.09	28.41	27.94	28.26	329,123	+0.36(+1.28%)
Feb 25, 2011	27.66	28.03	27.56	27.90	304,544	+0.32(+1.16%)
Feb 24, 2011	27.44	27.88	27.22	27.58	568,359	+0.16(+0.59%)
Feb 23, 2011	28.60	28.60	27.04	27.42	952,902	-1.08(-3.81%)
Feb 22, 2011	28.90	29.29	28.38	28.50	460,416	-0.59(-2.01%)
Feb 18, 2011	29.65	30.48	28.73	29.09	628,777	+0.43(+1.49%)
Feb 17, 2011	28.40	28.80	28.40	28.66	303,069	+0.27(+0.93%)
Feb 16, 2011	28.08	28.45	28.08	28.39	416,387	+0.43(+1.54%)
Feb 15, 2011	28.12	28.27	27.93	27.96	171,023	-0.19(-0.69%)
Feb 14, 2011	28.20	28.32	28.09	28.16	145,082	+0.04(+0.14%)
Feb 11, 2011	27.71	28.18	27.68	28.12	218,030	+0.30(+1.10%)
Feb 10, 2011	27.71	27.90	27.55	27.81	262,210	+0.02(+0.06%)
Feb 09, 2011	27.65	27.86	27.43	27.80	457,000	-0.05(-0.18%)
Feb 08, 2011	27.59	27.88	27.55	27.85	217,384	+0.20(+0.72%)
Feb 07, 2011	27.47	27.67	27.44	27.65	387,314	+0.18(+0.65%)
Feb 04, 2011	27.31	27.51	27.22	27.47	146,772	+0.12(+0.43%)
Feb 03, 2011	27.26	27.41	26.98	27.35	290,930	+0.00(+0.01%)
Feb 02, 2011	27.23	27.66	27.16	27.35	425,014	+0.07(+0.26%)