Lincoln Elec Holdings (NQ: LECO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2011	26.91	27.31	26.72	27.28	238,778	+0.47(+1.76%)
Jan 31, 2011	26.32	26.98	26.25	26.81	409,511	+0.57(+2.17%)
Jan 28, 2011	27.01	27.01	26.18	26.24	250,077	-0.71(-2.64%)
Jan 27, 2011	27.02	27.04	26.70	26.95	236,499	-0.07(-0.26%)
Jan 26, 2011	26.65	27.22	26.65	27.02	378,942	+0.49(+1.83%)
Jan 25, 2011	26.63	26.63	25.93	26.53	292,444	-0.19(-0.73%)
Jan 24, 2011	26.46	26.82	26.23	26.73	341,906	+0.23(+0.88%)
Jan 21, 2011	26.87	26.91	26.43	26.49	194,264	-0.21(-0.80%)
Jan 20, 2011	26.82	27.16	26.60	26.71	285,701	-0.27(-1.01%)
Jan 19, 2011	27.75	27.75	26.85	26.98	445,246	-0.73(-2.64%)
Jan 18, 2011	27.26	27.77	27.14	27.71	710,236	+0.47(+1.73%)
Jan 14, 2011	27.18	27.29	27.09	27.24	216,800	+0.05(+0.19%)
Jan 13, 2011	27.15	27.32	26.99	27.19	284,443	+0.01(+0.03%)
Jan 12, 2011	27.42	27.42	26.94	27.18	413,697	+0.06(+0.20%)
Jan 11, 2011	26.62	27.33	26.53	27.13	523,941	+0.65(+2.47%)
Jan 10, 2011	26.09	26.60	25.98	26.47	349,548	+0.29(+1.10%)
Jan 07, 2011	26.26	26.40	26.06	26.19	327,249	+0.01(+0.03%)
Jan 06, 2011	26.35	26.49	26.07	26.18	353,766	-0.19(-0.74%)
Jan 05, 2011	26.11	26.54	25.94	26.37	169,270	+0.17(+0.65%)
Jan 04, 2011	26.44	26.47	25.89	26.20	356,047	-0.21(-0.81%)
Jan 03, 2011	26.06	26.54	25.88	26.42	318,584	+0.58(+2.24%)
Dec 31, 2010	25.95	26.21	25.83	25.84	232,495	-0.15(-0.59%)
Dec 30, 2010	26.17	26.31	25.99	25.99	225,988	-0.23(-0.88%)
Dec 29, 2010	26.30	26.48	26.20	26.22	158,041	+0.01(+0.05%)
Dec 28, 2010	26.28	26.37	25.95	26.21	187,877	-0.05(-0.18%)
Dec 27, 2010	26.16	26.38	26.01	26.26	100,182	-0.00(-0.01%)
Dec 23, 2010	26.36	26.46	26.25	26.26	200,846	-0.09(-0.36%)
Dec 22, 2010	26.19	26.47	26.19	26.36	242,391	+0.24(+0.92%)
Dec 21, 2010	25.99	26.21	25.96	26.12	309,805	+0.20(+0.78%)
Dec 20, 2010	26.14	26.14	25.90	25.91	292,262	-0.07(-0.26%)
Dec 17, 2010	26.08	26.14	25.91	25.98	692,762	-0.06(-0.23%)
Dec 16, 2010	25.95	26.06	25.85	26.04	327,058	+0.10(+0.38%)
Dec 15, 2010	25.93	26.12	25.75	25.94	671,040	-0.06(-0.24%)
Dec 14, 2010	25.65	26.10	25.65	26.00	402,789	+0.30(+1.15%)
Dec 13, 2010	25.61	25.86	25.50	25.71	326,956	+0.17(+0.66%)
Dec 10, 2010	25.10	25.56	25.06	25.54	395,490	+0.50(+1.98%)
Dec 09, 2010	25.08	25.15	24.94	25.04	511,243	+0.10(+0.41%)
Dec 08, 2010	25.04	25.08	24.83	24.94	243,573	-0.04(-0.16%)
Dec 07, 2010	25.17	25.20	24.89	24.98	309,279	-0.04(-0.16%)
Dec 06, 2010	24.98	25.07	24.84	25.02	238,261	+0.02(+0.06%)
Dec 03, 2010	24.79	25.06	24.74	25.00	206,321	+0.06(+0.25%)
Dec 02, 2010	24.66	24.95	24.62	24.94	533,384	+0.26(+1.07%)
Dec 01, 2010	24.52	24.77	24.41	24.68	509,463	+0.38(+1.57%)
Nov 30, 2010	24.12	24.35	24.02	24.29	527,839	-0.02(-0.06%)
Nov 29, 2010	24.26	24.36	23.98	24.31	277,422	-0.13(-0.55%)
Nov 26, 2010	24.28	24.57	24.28	24.44	100,423	-0.08(-0.32%)
Nov 24, 2010	24.12	24.52	24.52	24.52	264,326	+0.58(+2.40%)
Nov 23, 2010	23.91	24.02	23.67	23.95	227,122	-0.29(-1.19%)
Nov 22, 2010	23.75	24.31	23.75	24.24	327,005	+0.26(+1.07%)
Nov 19, 2010	24.05	24.06	23.83	23.98	361,623	-0.08(-0.33%)
Nov 18, 2010	24.03	24.26	24.00	24.06	321,733	+0.33(+1.40%)
Nov 17, 2010	23.96	23.98	23.64	23.73	358,504	-0.23(-0.95%)
Nov 16, 2010	24.03	24.07	23.72	23.96	472,409	-0.24(-0.99%)
Nov 15, 2010	24.15	24.44	23.93	24.20	243,591	+0.20(+0.85%)
Nov 12, 2010	24.22	24.47	23.91	23.99	434,204	-0.45(-1.84%)
Nov 11, 2010	24.23	24.56	24.15	24.44	209,110	-0.07(-0.29%)
Nov 10, 2010	24.28	24.54	24.06	24.51	312,525	+0.22(+0.89%)
Nov 09, 2010	24.52	24.52	24.18	24.29	277,798	-0.16(-0.64%)
Nov 08, 2010	24.27	24.46	24.20	24.45	175,393	+0.03(+0.11%)
Nov 05, 2010	24.34	24.50	24.26	24.42	318,759	+0.05(+0.21%)
Nov 04, 2010	24.15	24.38	24.15	24.37	427,329	+0.37(+1.54%)
Nov 03, 2010	23.87	24.07	23.72	24.00	240,713	+0.10(+0.41%)
Nov 02, 2010	23.81	23.99	23.70	23.90	239,573	+0.35(+1.51%)
Nov 01, 2010	23.69	23.88	23.27	23.55	254,867	+0.00(+0.02%)
Oct 29, 2010	23.50	23.68	23.46	23.55	537,437	-0.07(-0.28%)
Oct 28, 2010	23.64	23.79	23.42	23.61	314,289	+0.17(+0.72%)
Oct 27, 2010	23.51	23.52	22.96	23.44	297,665	-0.52(-2.17%)
Oct 25, 2010	24.17	24.22	23.92	23.96	194,214	+0.01(+0.03%)
Oct 22, 2010	23.95	24.02	23.80	23.96	160,890	+0.03(+0.11%)
Oct 21, 2010	23.67	24.08	23.45	23.93	512,908	+0.26(+1.10%)
Oct 20, 2010	23.05	23.72	23.01	23.67	615,925	+0.76(+3.32%)
Oct 19, 2010	22.56	22.95	22.56	22.91	443,311	+0.02(+0.09%)
Oct 18, 2010	22.81	22.97	22.78	22.89	199,656	+0.11(+0.47%)
Oct 15, 2010	23.22	23.39	22.66	22.78	303,188	-0.17(-0.72%)
Oct 14, 2010	23.21	23.28	22.93	22.95	259,984	-0.25(-1.07%)
Oct 13, 2010	23.01	23.34	22.94	23.20	225,594	+0.27(+1.17%)
Oct 12, 2010	22.91	22.99	22.61	22.93	163,236	-0.10(-0.44%)
Oct 11, 2010	23.05	23.10	22.90	23.03	193,285	-0.09(-0.41%)
Oct 08, 2010	22.98	23.20	22.81	23.12	154,264	+0.20(+0.88%)
Oct 07, 2010	23.03	23.14	22.79	22.92	113,186	+0.05(+0.21%)
Oct 06, 2010	23.04	23.05	22.73	22.88	199,569	-0.15(-0.67%)
Oct 05, 2010	22.62	23.12	22.54	23.03	199,366	+0.71(+3.20%)
Oct 04, 2010	22.83	22.91	22.10	22.32	179,192	-0.54(-2.38%)
Oct 01, 2010	23.01	23.01	22.59	22.86	273,136	+0.08(+0.35%)
Sep 30, 2010	22.75	23.10	22.68	22.78	431,710	+0.13(+0.57%)
Sep 29, 2010	22.54	22.77	22.29	22.65	239,804	+0.03(+0.14%)
Sep 28, 2010	22.53	22.68	22.10	22.62	158,073	+0.21(+0.95%)
Sep 27, 2010	22.54	22.63	22.25	22.41	180,222	-0.20(-0.87%)
Sep 24, 2010	22.09	22.65	21.83	22.60	261,259	+0.86(+3.97%)
Sep 23, 2010	22.00	22.20	21.73	21.74	234,374	-0.32(-1.46%)
Sep 22, 2010	22.37	22.53	21.96	22.06	180,888	-0.35(-1.56%)
Sep 21, 2010	22.67	22.67	22.33	22.41	237,988	-0.30(-1.33%)
Sep 20, 2010	22.41	22.74	22.32	22.71	210,726	+0.42(+1.86%)
Sep 17, 2010	22.23	22.35	21.85	22.30	382,935	+0.17(+0.76%)
Sep 15, 2010	21.97	22.22	21.93	22.13	209,078	+0.05(+0.21%)
Sep 14, 2010	21.92	22.22	21.73	22.08	240,755	+0.13(+0.61%)
Sep 13, 2010	21.75	22.05	21.75	21.95	225,506	+0.38(+1.74%)
Sep 10, 2010	21.51	21.61	21.44	21.57	127,167	+0.15(+0.71%)
Sep 09, 2010	21.56	21.72	21.32	21.42	95,467	-0.01(-0.04%)
Sep 08, 2010	21.30	21.54	21.27	21.43	144,903	+0.14(+0.64%)
Sep 07, 2010	21.31	21.46	21.11	21.29	224,157	-0.04(-0.20%)
Sep 03, 2010	21.30	21.51	21.21	21.33	163,190	+0.34(+1.61%)
Sep 02, 2010	20.59	21.00	20.39	21.00	273,269	+0.33(+1.61%)
Sep 01, 2010	19.78	20.69	19.64	20.66	432,874	+1.23(+6.34%)
Aug 31, 2010	19.58	19.73	19.23	19.43	503,568	-0.21(-1.08%)
Aug 30, 2010	20.08	20.32	19.63	19.64	190,238	-0.48(-2.38%)
Aug 27, 2010	19.74	20.24	19.51	20.12	208,614	+0.58(+2.99%)
Aug 26, 2010	19.84	19.98	19.52	19.54	257,879	-0.26(-1.33%)
Aug 25, 2010	19.67	19.87	19.42	19.80	178,955	-0.05(-0.24%)
Aug 24, 2010	20.00	20.16	19.60	19.85	225,019	-0.33(-1.63%)
Aug 23, 2010	20.57	20.68	20.18	20.18	132,926	-0.29(-1.42%)
Aug 20, 2010	20.49	20.49	20.20	20.47	126,621	-0.15(-0.74%)
Aug 19, 2010	21.04	21.04	20.45	20.62	191,424	-0.53(-2.52%)
Aug 18, 2010	21.02	21.24	20.79	21.15	198,124	+0.15(+0.69%)
Aug 17, 2010	20.76	21.17	20.76	21.01	170,852	+0.50(+2.43%)
Aug 16, 2010	20.33	20.60	20.29	20.51	215,154	+0.02(+0.08%)
Aug 13, 2010	20.58	20.69	20.45	20.49	194,084	-0.15(-0.70%)
Aug 12, 2010	20.51	20.80	20.34	20.64	320,275	-0.12(-0.59%)
Aug 11, 2010	21.34	21.40	20.67	20.76	257,130	-0.96(-4.41%)
Aug 10, 2010	21.71	21.97	21.49	21.72	166,534	-0.14(-0.65%)
Aug 09, 2010	21.82	21.97	21.69	21.86	196,627	+0.15(+0.67%)
Aug 06, 2010	21.63	21.88	21.42	21.71	210,736	-0.19(-0.88%)
Aug 05, 2010	21.74	22.00	21.74	21.91	106,993	-0.05(-0.21%)
Aug 04, 2010	21.78	22.06	21.74	21.95	175,453	+0.21(+0.97%)
Aug 03, 2010	21.87	22.07	21.66	21.74	257,607	-0.18(-0.82%)