Skip to main content

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 (%)
Oct 30, 2015 51.91 53.79 51.09 51.11 1,182,830 +0.94(+1.87%)
Oct 29, 2015 50.14 50.49 49.74 50.17 606,566 -0.09(-0.17%)
Oct 28, 2015 48.80 50.26 48.62 50.26 613,373 +1.73(+3.58%)
Oct 27, 2015 48.92 49.30 48.27 48.52 435,216 -1.03(-2.09%)
Oct 26, 2015 49.50 49.84 49.32 49.56 508,982 -0.13(-0.26%)
Oct 23, 2015 49.06 49.76 48.86 49.68 493,144 +1.18(+2.43%)
Oct 22, 2015 46.86 48.85 46.86 48.50 450,630 +1.90(+4.07%)
Oct 21, 2015 47.16 47.17 46.51 46.61 507,147 -0.37(-0.78%)
Oct 20, 2015 46.31 47.12 45.90 46.97 559,412 +0.58(+1.25%)
Oct 19, 2015 46.09 46.52 45.99 46.39 551,116 -0.10(-0.22%)
Oct 16, 2015 47.27 47.36 46.09 46.50 960,935 -0.85(-1.80%)
Oct 15, 2015 47.95 48.59 46.64 47.35 723,254 -0.62(-1.28%)
Oct 14, 2015 48.73 48.87 47.85 47.97 768,938 -1.18(-2.40%)
Oct 13, 2015 49.73 50.26 48.44 49.15 475,335 -0.97(-1.93%)
Oct 12, 2015 51.03 51.03 50.07 50.11 473,986 -0.70(-1.38%)
Oct 09, 2015 50.60 50.89 49.96 50.81 583,073 +0.25(+0.49%)
Oct 08, 2015 48.56 50.99 48.29 50.56 669,357 +1.36(+2.76%)
Oct 07, 2015 49.03 50.00 48.62 49.21 576,199 +0.39(+0.81%)
Oct 06, 2015 48.62 49.26 46.85 48.81 443,511 +0.31(+0.63%)
Oct 05, 2015 46.41 48.69 46.26 48.50 714,042 +2.44(+5.29%)
Oct 02, 2015 43.68 46.09 43.54 46.07 557,301 +1.74(+3.93%)
Oct 01, 2015 44.88 45.30 43.54 44.33 975,974 -0.48(-1.07%)
Sep 30, 2015 45.15 45.50 44.64 44.80 638,398 +0.01(+0.02%)
Sep 29, 2015 44.51 45.16 44.44 44.80 493,032 +0.28(+0.63%)
Sep 28, 2015 45.17 45.20 44.48 44.51 403,994 -0.87(-1.92%)
Sep 25, 2015 45.63 45.92 45.20 45.39 457,424 -0.25(-0.54%)
Sep 24, 2015 45.62 46.00 45.06 45.63 554,965 -0.48(-1.05%)
Sep 23, 2015 47.23 47.29 46.03 46.12 379,617 -0.89(-1.90%)
Sep 22, 2015 47.27 47.60 46.80 47.01 396,523 -0.94(-1.97%)
Sep 21, 2015 47.96 48.48 47.63 47.95 489,929 +0.25(+0.53%)
Sep 18, 2015 48.15 48.52 47.39 47.70 2,671,706 -1.30(-2.65%)
Sep 17, 2015 49.65 49.73 48.63 49.00 1,364,637 -0.88(-1.77%)
Sep 16, 2015 49.35 50.02 49.28 49.88 470,243 +0.66(+1.35%)
Sep 15, 2015 49.07 49.32 48.67 49.22 647,156 +0.42(+0.87%)
Sep 14, 2015 49.55 49.55 48.43 48.79 1,091,006 -0.82(-1.66%)
Sep 11, 2015 49.23 49.63 48.78 49.62 300,530 +0.19(+0.38%)
Sep 10, 2015 49.58 50.10 48.75 49.43 417,356 -0.07(-0.14%)
Sep 09, 2015 50.07 50.36 49.43 49.50 340,746 -0.36(-0.72%)
Sep 08, 2015 49.43 50.02 48.50 49.86 370,476 +1.30(+2.68%)
Sep 04, 2015 48.73 48.56 48.56 48.56 545,702 -0.70(-1.41%)
Sep 03, 2015 48.59 49.48 48.49 49.25 567,849 +0.66(+1.36%)
Sep 02, 2015 48.76 49.00 47.86 48.59 529,803 +0.23(+0.47%)
Sep 01, 2015 48.71 49.69 48.32 48.36 726,997 -1.49(-2.98%)
Aug 31, 2015 49.46 50.33 49.23 49.85 552,542 +0.19(+0.38%)
Aug 28, 2015 49.52 50.09 49.40 49.66 403,576 +0.02(+0.03%)
Aug 27, 2015 48.65 49.76 48.05 49.64 707,038 +1.71(+3.56%)
Aug 26, 2015 47.40 48.00 46.71 47.94 606,475 +1.44(+3.11%)
Aug 25, 2015 48.56 48.56 46.46 46.49 552,913 -0.37(-0.80%)
Aug 24, 2015 45.90 48.11 44.45 46.86 1,212,311 -1.23(-2.56%)
Aug 21, 2015 48.94 50.64 48.10 48.10 470,039 -1.40(-2.83%)
Aug 20, 2015 50.73 51.31 49.47 49.50 440,824 -1.67(-3.27%)
Aug 19, 2015 52.19 52.19 50.96 51.17 409,979 -0.89(-1.71%)
Aug 18, 2015 52.87 52.91 51.82 52.07 570,813 -0.92(-1.73%)
Aug 17, 2015 52.42 53.16 52.15 52.98 396,639 +0.25(+0.47%)
Aug 14, 2015 52.17 52.86 52.17 52.74 385,808 +0.44(+0.85%)
Aug 13, 2015 52.63 52.63 51.90 52.30 436,792 -0.27(-0.52%)
Aug 12, 2015 52.22 52.73 52.01 52.57 395,704 -0.03(-0.05%)
Aug 11, 2015 52.78 52.92 52.56 52.59 526,861 -0.76(-1.43%)
Aug 10, 2015 52.83 53.49 52.39 53.36 488,769 +1.01(+1.93%)
Aug 07, 2015 51.59 52.35 51.59 52.35 442,415 +0.48(+0.92%)
Aug 06, 2015 52.26 52.52 51.58 51.87 524,049 -0.40(-0.76%)
Aug 05, 2015 51.45 52.39 51.45 52.27 727,091 +0.97(+1.89%)
Aug 04, 2015 51.38 51.90 50.98 51.30 402,596 +0.26(+0.50%)
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.