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 31, 2017 81.39 82.01 80.39 81.44 583,311 +0.99(+1.24%)
Oct 30, 2017 81.96 82.82 80.41 80.45 803,946 -1.60(-1.95%)
Oct 27, 2017 85.47 86.06 80.64 82.04 884,175 -5.62(-6.41%)
Oct 26, 2017 86.65 87.98 86.16 87.67 588,809 +1.26(+1.46%)
Oct 25, 2017 87.01 87.01 85.28 86.41 450,368 -1.00(-1.15%)
Oct 24, 2017 86.91 88.48 86.82 87.41 476,201 +1.05(+1.21%)
Oct 23, 2017 85.15 86.86 84.91 86.36 409,066 +1.16(+1.37%)
Oct 20, 2017 84.68 85.50 84.68 85.20 439,762 +1.05(+1.25%)
Oct 19, 2017 84.11 84.35 83.55 84.15 421,339 -0.24(-0.28%)
Oct 18, 2017 84.58 84.98 84.17 84.39 230,686 +0.49(+0.58%)
Oct 17, 2017 84.27 84.34 83.78 83.90 175,406 -0.38(-0.45%)
Oct 16, 2017 84.12 84.59 83.87 84.28 213,063 +0.39(+0.47%)
Oct 13, 2017 84.24 84.63 83.79 83.89 206,478 +0.22(+0.27%)
Oct 12, 2017 83.55 84.06 83.38 83.67 294,924 +0.19(+0.22%)
Oct 11, 2017 83.36 83.74 83.32 83.48 271,642 +0.12(+0.14%)
Oct 10, 2017 83.79 84.07 82.93 83.37 173,668 -0.13(-0.16%)
Oct 09, 2017 83.62 84.40 83.22 83.50 250,326 -0.12(-0.14%)
Oct 06, 2017 83.56 84.22 83.39 83.62 449,048 -0.02(-0.02%)
Oct 05, 2017 83.77 84.11 83.40 83.63 303,852 +0.03(+0.03%)
Oct 04, 2017 83.34 83.79 83.30 83.61 497,011 +0.10(+0.12%)
Oct 03, 2017 82.60 83.61 82.21 83.51 496,234 +0.91(+1.10%)
Oct 02, 2017 81.38 82.65 81.32 82.60 314,221 +1.15(+1.42%)
Sep 29, 2017 81.54 81.91 81.38 81.45 319,381 -0.11(-0.13%)
Sep 28, 2017 81.35 81.75 81.05 81.56 260,947 +0.20(+0.24%)
Sep 27, 2017 81.04 81.71 80.31 81.36 557,089 +0.54(+0.67%)
Sep 26, 2017 82.58 82.63 80.74 80.82 418,870 -1.55(-1.88%)
Sep 25, 2017 82.02 82.43 81.56 82.37 380,542 +0.20(+0.25%)
Sep 22, 2017 81.86 82.25 81.56 82.17 217,500 +0.30(+0.37%)
Sep 21, 2017 82.35 82.54 81.78 81.86 225,593 -0.77(-0.93%)
Sep 20, 2017 81.14 82.73 80.94 82.63 486,721 +1.42(+1.74%)
Sep 19, 2017 80.90 81.59 80.53 81.22 327,437 +0.31(+0.38%)
Sep 18, 2017 80.30 81.07 80.30 80.91 362,665 +0.66(+0.83%)
Sep 15, 2017 79.60 80.49 79.55 80.25 514,049 +0.64(+0.80%)
Sep 14, 2017 79.20 80.02 79.12 79.61 264,238 +0.25(+0.31%)
Sep 13, 2017 78.69 79.77 78.64 79.36 288,127 +0.28(+0.36%)
Sep 12, 2017 78.77 79.40 78.69 79.08 374,140 +0.49(+0.62%)
Sep 11, 2017 77.81 78.73 77.71 78.59 470,956 +1.19(+1.53%)
Sep 08, 2017 75.83 77.47 75.57 77.40 247,832 +1.31(+1.72%)
Sep 07, 2017 76.09 76.19 75.23 76.09 229,517 +0.01(+0.01%)
Sep 06, 2017 76.37 76.56 75.91 76.09 221,222 -0.15(-0.20%)
Sep 05, 2017 77.02 77.18 76.01 76.24 255,155 -0.89(-1.15%)
Sep 01, 2017 77.08 77.43 77.00 77.12 155,368 +0.27(+0.35%)
Aug 31, 2017 77.01 77.44 76.41 76.86 351,387 +0.27(+0.35%)
Aug 30, 2017 75.77 76.69 75.71 76.59 331,570 +0.78(+1.03%)
Aug 29, 2017 75.36 75.83 75.12 75.81 339,359 -0.04(-0.05%)
Aug 28, 2017 76.15 76.36 75.43 75.85 230,975 +0.02(+0.02%)
Aug 25, 2017 76.00 76.00 75.40 75.83 329,140 +0.28(+0.37%)
Aug 24, 2017 76.09 76.09 75.32 75.55 291,151 -0.36(-0.48%)
Aug 23, 2017 76.07 76.82 75.73 75.91 253,358 -0.67(-0.88%)
Aug 22, 2017 75.79 76.66 75.50 76.58 244,120 +1.21(+1.61%)
Aug 21, 2017 75.58 75.63 75.21 75.37 577,001 -0.35(-0.47%)
Aug 18, 2017 75.00 76.18 74.70 75.72 365,125 +0.47(+0.62%)
Aug 17, 2017 77.13 78.04 75.22 75.25 500,539 -2.42(-3.12%)
Aug 16, 2017 77.17 78.05 77.05 77.68 329,435 +0.66(+0.86%)
Aug 15, 2017 77.17 77.46 76.77 77.01 441,521 -0.21(-0.28%)
Aug 14, 2017 76.58 77.39 75.80 77.23 263,629 +1.05(+1.38%)
Aug 11, 2017 75.80 76.54 75.57 76.17 447,691 +0.65(+0.86%)
Aug 10, 2017 76.86 76.87 75.47 75.53 326,139 -1.55(-2.01%)
Aug 09, 2017 77.90 78.10 76.82 77.08 379,207 -0.98(-1.26%)
Aug 08, 2017 78.29 78.72 77.81 78.06 444,233 -0.29(-0.37%)
Aug 07, 2017 77.87 78.48 77.55 78.35 512,646 +0.55(+0.71%)
Aug 04, 2017 78.27 78.57 77.39 77.80 570,975 +0.81(+1.06%)
Aug 03, 2017 77.25 77.27 76.45 76.99 308,028 -0.50(-0.65%)
Aug 02, 2017 76.73 77.60 76.45 77.49 388,815 +0.69(+0.90%)
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.