Lincoln Elec Holdings (NQ: LECO )

144.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 146.45 147.03 144.32 144.51 145,905 -1.18(-0.81%)
Oct 21, 2021 143.94 145.71 143.08 145.69 164,001 +1.12(+0.77%)
Oct 20, 2021 140.80 144.92 140.01 144.57 295,896 +4.46(+3.18%)
Oct 19, 2021 139.20 140.44 138.95 140.11 114,591 +0.56(+0.40%)
Oct 18, 2021 138.50 139.94 137.40 139.55 190,927 +0.74(+0.53%)
Oct 15, 2021 137.35 139.23 135.49 138.81 175,756 +2.41(+1.77%)
Oct 14, 2021 133.34 136.71 133.06 136.40 135,912 +3.93(+2.97%)
Oct 13, 2021 132.11 133.23 131.10 132.47 149,468 +0.64(+0.49%)
Oct 12, 2021 133.36 134.31 131.66 131.83 146,417 -1.47(-1.10%)
Oct 11, 2021 135.42 135.98 133.22 133.30 128,094 -2.43(-1.79%)
Oct 08, 2021 136.24 136.58 134.63 135.73 155,884 -0.28(-0.21%)
Oct 07, 2021 135.18 136.92 135.18 136.01 141,032 +1.59(+1.18%)
Oct 06, 2021 133.36 134.59 130.95 134.42 212,443 +0.18(+0.13%)
Oct 05, 2021 132.86 134.81 131.76 134.24 229,436 +1.93(+1.46%)
Oct 04, 2021 130.53 132.87 129.78 132.31 234,057 +1.67(+1.28%)
Oct 01, 2021 129.05 131.18 127.90 130.64 289,600 +1.85(+1.44%)
Sep 30, 2021 132.81 133.77 128.54 128.79 414,258 -3.35(-2.54%)
Sep 29, 2021 131.80 132.85 130.16 132.14 170,891 +0.42(+0.32%)
Sep 28, 2021 133.42 133.75 130.70 131.72 198,583 -1.91(-1.43%)
Sep 27, 2021 133.03 134.89 133.03 133.63 166,916 +0.48(+0.36%)
Sep 24, 2021 133.33 133.98 133.02 133.15 158,221 -0.47(-0.35%)
Sep 23, 2021 132.73 134.37 131.74 133.62 304,459 +1.60(+1.21%)
Sep 22, 2021 131.27 133.02 131.27 132.02 185,145 +1.50(+1.15%)
Sep 21, 2021 131.65 131.84 129.81 130.52 181,903 -0.64(-0.49%)
Sep 20, 2021 130.20 131.33 128.72 131.16 261,919 -1.34(-1.01%)
Sep 17, 2021 133.83 133.83 131.58 132.50 625,953 -0.93(-0.70%)
Sep 16, 2021 134.99 135.36 132.57 133.43 184,652 -1.02(-0.76%)
Sep 15, 2021 131.56 134.51 131.23 134.45 269,443 +3.07(+2.34%)
Sep 14, 2021 134.69 134.89 130.85 131.38 287,282 -2.74(-2.04%)
Sep 13, 2021 134.48 134.48 132.20 134.12 159,114 +0.79(+0.59%)
Sep 10, 2021 135.05 135.68 133.33 133.33 169,878 -0.88(-0.66%)
Sep 09, 2021 135.39 136.54 133.56 134.21 145,469 -1.46(-1.08%)
Sep 08, 2021 133.90 136.18 133.65 135.67 264,568 +1.61(+1.20%)
Sep 07, 2021 135.90 135.90 133.48 134.06 185,865 -2.32(-1.70%)
Sep 03, 2021 137.43 138.00 136.20 136.38 83,288 -1.42(-1.03%)
Sep 02, 2021 137.78 138.42 136.73 137.80 144,041 +0.67(+0.49%)
Sep 01, 2021 140.19 140.19 136.24 137.13 246,289 -2.48(-1.78%)
Aug 31, 2021 141.46 141.63 139.22 139.61 152,276 -1.85(-1.31%)
Aug 30, 2021 140.62 141.69 140.20 141.46 118,872 +1.10(+0.78%)
Aug 27, 2021 138.79 140.84 138.66 140.36 197,369 +2.17(+1.57%)
Aug 26, 2021 139.01 139.19 137.79 138.19 119,689 -0.56(-0.40%)
Aug 25, 2021 138.15 139.98 137.71 138.75 160,959 +0.42(+0.30%)
Aug 24, 2021 137.27 138.58 136.98 138.33 165,293 +1.50(+1.10%)
Aug 23, 2021 136.11 137.58 136.11 136.83 193,413 +0.54(+0.40%)
Aug 20, 2021 136.53 137.45 136.10 136.29 193,678 -0.28(-0.21%)
Aug 19, 2021 136.18 137.50 135.60 136.57 155,599 -1.19(-0.86%)
Aug 18, 2021 139.41 140.23 137.69 137.76 121,117 -2.34(-1.67%)
Aug 17, 2021 140.81 140.86 138.46 140.10 134,358 -1.49(-1.05%)
Aug 16, 2021 141.63 142.21 140.63 141.59 152,248 -0.26(-0.18%)
Aug 13, 2021 142.49 143.30 141.74 141.85 171,011 -0.70(-0.49%)
Aug 12, 2021 143.04 143.27 141.99 142.55 148,024 -0.05(-0.04%)
Aug 11, 2021 142.62 143.16 141.70 142.60 174,588 +0.65(+0.46%)
Aug 10, 2021 140.28 143.08 139.80 141.95 233,854 +2.20(+1.57%)
Aug 09, 2021 143.26 143.26 138.26 139.75 175,711 +0.24(+0.17%)
Aug 06, 2021 139.34 140.13 138.38 139.51 209,353 +0.54(+0.39%)
Aug 05, 2021 138.41 138.97 137.43 138.97 169,669 +1.78(+1.30%)
Aug 04, 2021 139.06 139.94 137.08 137.19 131,964 -2.40(-1.72%)
Aug 03, 2021 138.23 139.61 136.24 139.59 217,969 +2.16(+1.57%)
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.