Skip to main content

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 (%)
Dec 31, 2021 133.98 135.32 133.87 134.28 128,468 +0.28(+0.21%)
Dec 30, 2021 135.53 136.06 133.85 134.00 153,583 -1.16(-0.86%)
Dec 29, 2021 134.21 135.98 134.21 135.16 152,725 +0.65(+0.48%)
Dec 28, 2021 133.54 135.01 133.54 134.50 101,794 +0.69(+0.52%)
Dec 27, 2021 132.17 133.90 131.37 133.81 127,438 +1.90(+1.44%)
Dec 23, 2021 130.97 132.34 130.97 131.91 127,684 +1.70(+1.30%)
Dec 22, 2021 129.81 130.60 128.86 130.22 133,631 +0.52(+0.40%)
Dec 21, 2021 127.26 130.22 126.28 129.70 186,801 +3.68(+2.92%)
Dec 20, 2021 126.02 128.54 124.30 126.02 420,683 -3.61(-2.79%)
Dec 17, 2021 128.32 132.22 128.12 129.63 1,206,561 +0.45(+0.35%)
Dec 16, 2021 128.75 130.00 127.71 129.18 359,311 +0.59(+0.46%)
Dec 15, 2021 127.81 128.91 126.50 128.59 286,329 +1.30(+1.02%)
Dec 14, 2021 127.26 128.78 126.71 127.29 282,994 -0.83(-0.64%)
Dec 13, 2021 129.76 130.45 127.88 128.12 249,804 -2.28(-1.75%)
Dec 10, 2021 131.03 132.44 129.66 130.40 124,666 +0.07(+0.05%)
Dec 09, 2021 130.01 131.66 129.34 130.33 166,346 -0.61(-0.47%)
Dec 08, 2021 130.83 132.34 129.95 130.94 129,498 +0.52(+0.40%)
Dec 07, 2021 131.58 132.39 130.03 130.43 200,094 -0.03(-0.02%)
Dec 06, 2021 130.93 134.16 129.91 130.46 227,699 +1.34(+1.04%)
Dec 03, 2021 129.73 134.14 127.65 129.11 130,514 -0.94(-0.72%)
Dec 02, 2021 127.42 131.04 126.51 130.05 164,294 +3.33(+2.63%)
Dec 01, 2021 131.49 134.24 126.55 126.72 326,500 -2.69(-2.08%)
Nov 30, 2021 132.95 132.95 128.69 129.42 227,392 -4.70(-3.50%)
Nov 29, 2021 135.83 135.83 132.65 134.12 120,212 -0.34(-0.25%)
Nov 26, 2021 135.69 136.05 134.25 134.46 107,525 -4.92(-3.53%)
Nov 24, 2021 139.13 140.20 138.53 139.37 89,266 -0.36(-0.26%)
Nov 23, 2021 139.86 140.49 138.36 139.74 149,765 +0.10(+0.08%)
Nov 22, 2021 140.80 142.45 139.28 139.63 237,063 -0.41(-0.29%)
Nov 19, 2021 138.90 141.37 138.90 140.04 216,509 +1.31(+0.95%)
Nov 18, 2021 139.65 139.22 138.60 138.73 159,598 -0.89(-0.64%)
Nov 17, 2021 139.42 139.82 137.80 139.62 123,776 +0.19(+0.14%)
Nov 16, 2021 139.86 140.85 138.83 139.43 140,770 -0.30(-0.21%)
Nov 15, 2021 139.21 139.84 137.80 139.73 120,903 +1.38(+1.00%)
Nov 12, 2021 137.25 138.57 136.39 138.35 85,819 +1.38(+1.01%)
Nov 11, 2021 137.94 137.94 136.44 136.97 87,925 -0.54(-0.39%)
Nov 10, 2021 137.83 137.50 97,125 -0.59(-0.43%)
Nov 09, 2021 138.12 138.77 136.61 138.10 129,274 +0.01(+0.01%)
Nov 08, 2021 137.92 138.51 136.83 138.09 184,501 +0.66(+0.48%)
Nov 05, 2021 137.80 138.44 136.79 137.43 156,723 +0.98(+0.72%)
Nov 04, 2021 136.05 138.02 135.47 136.45 162,979 +0.83(+0.61%)
Nov 03, 2021 137.84 138.10 134.22 135.62 209,331 -2.50(-1.81%)
Nov 02, 2021 137.06 138.91 135.92 138.13 211,172 +1.08(+0.79%)
Nov 01, 2021 136.96 138.45 135.16 137.04 244,323 +0.49(+0.36%)
Oct 29, 2021 135.24 137.35 134.37 136.56 369,732 +1.92(+1.42%)
Oct 28, 2021 137.67 137.68 132.79 134.64 317,421 -3.39(-2.46%)
Oct 27, 2021 139.34 140.34 137.97 138.03 316,798 -1.53(-1.10%)
Oct 26, 2021 140.04 141.04 139.57 237,320 -0.07(-0.05%)
Oct 25, 2021 138.16 140.28 137.52 139.63 223,422 +1.06(+0.76%)
Oct 22, 2021 140.44 141.00 138.40 138.58 152,150 -1.13(-0.81%)
Oct 21, 2021 138.03 139.73 137.21 139.71 171,021 +1.07(+0.77%)
Oct 20, 2021 135.02 138.97 134.26 138.64 308,562 +4.28(+3.18%)
Oct 19, 2021 133.49 134.68 133.24 134.36 119,496 +0.54(+0.40%)
Oct 18, 2021 132.81 134.20 131.76 133.82 199,099 +0.71(+0.53%)
Oct 15, 2021 131.71 133.51 129.93 133.11 183,279 +2.31(+1.77%)
Oct 14, 2021 127.87 131.10 127.60 130.80 141,729 +3.77(+2.97%)
Oct 13, 2021 126.69 127.76 125.72 127.03 155,866 +0.61(+0.48%)
Oct 12, 2021 127.89 128.80 126.26 126.42 152,684 -1.41(-1.10%)
Oct 11, 2021 129.86 130.40 127.75 127.83 133,577 -2.33(-1.79%)
Oct 08, 2021 130.65 130.97 129.10 130.16 162,556 -0.27(-0.21%)
Oct 07, 2021 129.63 131.30 129.63 130.43 147,068 +1.53(+1.18%)
Oct 06, 2021 127.89 129.06 125.58 128.90 221,536 +0.17(+0.13%)
Oct 05, 2021 127.41 129.28 126.35 128.73 239,257 +1.85(+1.46%)
Oct 04, 2021 125.17 127.42 124.45 126.88 244,076 +1.60(+1.28%)
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.