Skip to main content

Lincoln Elec Holdings (NQ: LECO )

257.01 -1.36 (-0.53%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.81 19.94 18.24 18.41 3,500,726 +1.22(+7.09%)
Oct 29, 2009 16.90 17.36 16.64 17.19 1,472,245 +0.39(+2.33%)
Oct 28, 2009 17.46 17.56 16.75 16.80 886,689 -0.67(-3.82%)
Oct 27, 2009 17.93 18.16 17.39 17.46 1,003,389 -0.34(-1.92%)
Oct 26, 2009 18.05 18.53 17.75 17.80 821,002 -0.29(-1.63%)
Oct 23, 2009 18.12 18.47 17.98 18.10 593,220 -0.23(-1.25%)
Oct 22, 2009 18.02 18.49 17.78 18.33 882,957 +0.29(+1.59%)
Oct 21, 2009 18.07 18.46 17.90 18.04 636,698 -0.03(-0.15%)
Oct 20, 2009 17.83 18.08 17.80 18.07 353,693 +0.00(+0.00%)
Oct 19, 2009 17.83 18.25 17.71 18.07 257,107 +0.22(+1.22%)
Oct 16, 2009 18.00 18.04 17.65 17.85 459,365 -0.25(-1.39%)
Oct 15, 2009 17.92 18.11 17.68 18.10 530,121 +0.10(+0.56%)
Oct 14, 2009 18.01 18.10 17.77 18.00 679,196 +0.19(+1.07%)
Oct 13, 2009 18.18 18.24 17.77 17.81 524,217 -0.37(-2.03%)
Oct 12, 2009 18.42 18.46 18.12 18.18 483,069 -0.03(-0.15%)
Oct 09, 2009 17.82 18.23 17.65 18.21 376,619 +0.30(+1.69%)
Oct 08, 2009 17.63 17.96 17.47 17.91 719,228 +0.37(+2.10%)
Oct 07, 2009 17.63 17.67 17.38 17.54 426,326 -0.16(-0.88%)
Oct 06, 2009 17.60 17.95 17.43 17.69 674,000 +0.17(+1.00%)
Oct 05, 2009 17.30 17.60 17.07 17.52 775,161 +0.31(+1.83%)
Oct 02, 2009 17.29 17.71 17.17 17.20 544,477 -0.30(-1.71%)
Oct 01, 2009 18.38 18.41 17.50 17.50 465,685 -0.91(-4.93%)
Sep 30, 2009 18.64 18.71 18.08 18.41 413,810 -0.26(-1.39%)
Sep 29, 2009 18.65 18.94 18.51 18.67 419,689 +0.14(+0.73%)
Sep 28, 2009 18.17 18.59 18.05 18.53 574,403 +0.37(+2.03%)
Sep 25, 2009 18.48 18.67 18.12 18.17 438,803 -0.33(-1.78%)
Sep 24, 2009 18.95 19.36 18.26 18.50 631,401 -0.47(-2.50%)
Sep 23, 2009 19.36 19.41 18.97 18.97 414,058 -0.28(-1.45%)
Sep 22, 2009 19.31 19.51 19.15 19.25 425,769 +0.00(+0.02%)
Sep 21, 2009 18.62 19.70 18.24 19.24 1,054,385 -1.16(-5.67%)
Sep 18, 2009 20.39 20.49 19.99 20.40 990,768 +0.10(+0.50%)
Sep 17, 2009 20.09 20.40 20.09 20.30 386,874 +0.22(+1.08%)
Sep 16, 2009 19.76 20.11 19.76 20.08 481,164 +0.33(+1.65%)
Sep 15, 2009 19.20 19.79 19.20 19.76 564,658 +0.52(+2.68%)
Sep 14, 2009 18.83 19.25 18.72 19.24 272,733 +0.32(+1.68%)
Sep 11, 2009 18.77 19.17 18.63 18.92 429,323 +0.21(+1.10%)
Sep 10, 2009 18.26 18.74 18.21 18.72 298,110 +0.41(+2.23%)
Sep 09, 2009 17.89 18.33 17.66 18.31 375,240 +0.47(+2.61%)
Sep 08, 2009 17.85 17.93 17.63 17.84 269,360 +0.14(+0.77%)
Sep 04, 2009 17.30 17.75 17.15 17.71 351,624 +0.43(+2.52%)
Sep 03, 2009 17.29 17.37 17.05 17.27 353,209 +0.13(+0.75%)
Sep 02, 2009 17.29 17.52 17.10 17.15 265,576 -0.12(-0.72%)
Sep 01, 2009 17.68 18.12 17.23 17.27 463,664 -0.39(-2.22%)
Aug 31, 2009 17.98 18.10 17.58 17.66 538,431 -0.44(-2.44%)
Aug 28, 2009 18.14 18.23 18.00 18.10 497,265 +0.05(+0.28%)
Aug 27, 2009 17.72 18.09 17.59 18.05 716,612 +0.26(+1.48%)
Aug 26, 2009 16.85 17.91 16.85 17.79 606,917 +0.10(+0.59%)
Aug 25, 2009 17.48 17.82 17.23 17.68 556,284 +0.40(+2.29%)
Aug 24, 2009 17.28 17.55 17.23 17.29 502,603 +0.02(+0.11%)
Aug 21, 2009 16.88 17.32 16.82 17.27 630,066 +0.59(+3.51%)
Aug 20, 2009 16.59 16.72 16.49 16.68 373,838 +0.11(+0.66%)
Aug 19, 2009 16.28 16.58 16.10 16.58 335,510 +0.04(+0.23%)
Aug 18, 2009 16.39 16.61 16.30 16.54 405,413 +0.32(+1.96%)
Aug 17, 2009 16.66 16.84 16.17 16.22 486,087 -0.73(-4.28%)
Aug 14, 2009 17.32 17.42 16.72 16.94 415,215 -0.49(-2.83%)
Aug 13, 2009 17.44 17.55 17.25 17.44 330,953 +0.05(+0.27%)
Aug 12, 2009 17.07 17.55 16.94 17.39 592,084 +0.31(+1.82%)
Aug 11, 2009 17.14 17.27 16.91 17.08 603,107 -0.23(-1.30%)
Aug 10, 2009 17.33 17.61 17.11 17.30 817,500 -0.08(-0.45%)
Aug 07, 2009 16.76 17.59 16.71 17.38 960,391 +0.83(+4.99%)
Aug 06, 2009 16.67 16.77 16.50 16.56 825,041 +0.00(+0.02%)
Aug 05, 2009 16.68 16.72 16.42 16.55 1,086,484 -0.18(-1.09%)
Aug 04, 2009 16.68 16.75 16.36 16.73 912,293 -0.03(-0.16%)
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.