Skip to main content

Lincoln Elec Holdings (NQ: LECO )

188.64 +1.53 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 82.05 84.58 81.50 84.24 669,899 +1.96(+2.39%)
Jul 30, 2018 82.88 84.06 82.26 82.27 272,469 -0.51(-0.62%)
Jul 27, 2018 83.40 83.66 82.00 82.79 315,035 -0.60(-0.72%)
Jul 26, 2018 82.43 83.99 82.43 83.39 294,278 +0.81(+0.98%)
Jul 25, 2018 81.55 82.77 81.22 82.58 460,904 +1.12(+1.38%)
Jul 24, 2018 81.36 82.69 81.03 81.46 414,513 +1.19(+1.49%)
Jul 23, 2018 81.92 82.49 79.14 80.27 857,723 -2.48(-3.00%)
Jul 20, 2018 81.96 83.36 81.90 82.75 520,469 +0.56(+0.68%)
Jul 19, 2018 81.46 82.39 80.83 82.19 357,032 +0.91(+1.13%)
Jul 18, 2018 80.38 81.48 80.38 81.28 293,780 +0.88(+1.09%)
Jul 17, 2018 80.04 80.93 80.04 80.40 288,791 +0.36(+0.45%)
Jul 16, 2018 81.23 81.23 79.88 80.04 248,412 -1.14(-1.40%)
Jul 13, 2018 80.26 82.17 80.26 81.18 331,313 +0.79(+0.98%)
Jul 12, 2018 80.07 80.46 79.54 80.39 217,944 +0.50(+0.63%)
Jul 11, 2018 80.10 80.47 79.42 79.89 266,532 -0.94(-1.16%)
Jul 10, 2018 80.66 81.38 80.09 80.83 225,488 +0.48(+0.59%)
Jul 09, 2018 78.99 80.47 78.99 80.36 210,233 +1.67(+2.12%)
Jul 06, 2018 78.62 79.05 77.81 78.69 250,213 +0.27(+0.34%)
Jul 05, 2018 78.62 78.63 77.61 78.42 385,967 +0.46(+0.59%)
Jul 03, 2018 77.96 77.96 77.96 0 -0.27(-0.34%)
Jul 02, 2018 77.86 78.95 77.36 78.23 270,715 -0.47(-0.59%)
Jun 29, 2018 79.49 78.70 484,263 +0.94(+1.21%)
Jun 28, 2018 77.65 78.27 76.81 77.75 391,475 +0.18(+0.23%)
Jun 27, 2018 77.89 79.58 77.35 77.58 539,597 -0.23(-0.30%)
Jun 26, 2018 77.87 78.25 77.51 77.81 443,921 -0.07(-0.09%)
Jun 25, 2018 78.71 79.84 77.42 77.88 431,063 -1.22(-1.55%)
Jun 22, 2018 80.08 80.47 78.97 79.10 531,112 -0.36(-0.45%)
Jun 21, 2018 80.91 80.94 79.10 79.46 421,042 -1.73(-2.13%)
Jun 20, 2018 81.88 82.35 80.34 81.19 231,018 +0.00(+0.00%)
Jun 19, 2018 82.36 82.81 80.58 81.19 365,219 -1.99(-2.39%)
Jun 18, 2018 82.50 83.32 82.50 83.18 296,948 -0.17(-0.20%)
Jun 15, 2018 83.41 82.38 83.35 617,313 +0.06(+0.08%)
Jun 14, 2018 83.07 83.57 83.01 83.29 268,228 +0.53(+0.64%)
Jun 13, 2018 83.57 83.57 82.72 82.76 359,262 -0.77(-0.92%)
Jun 12, 2018 83.01 83.57 82.52 83.53 299,201 +0.56(+0.68%)
Jun 11, 2018 83.35 84.26 82.87 82.97 413,857 -0.41(-0.49%)
Jun 08, 2018 82.91 83.49 82.91 83.38 602,516 +0.36(+0.43%)
Jun 07, 2018 82.45 83.36 82.41 83.02 383,274 +0.78(+0.94%)
Jun 06, 2018 81.83 82.57 81.40 82.24 507,127 +0.54(+0.67%)
Jun 05, 2018 80.98 81.88 80.98 81.70 416,180 +0.62(+0.77%)
Jun 04, 2018 81.17 81.97 80.78 81.08 646,495 +0.12(+0.14%)
Jun 01, 2018 80.66 82.06 80.59 80.96 538,944 +0.97(+1.22%)
May 31, 2018 80.71 81.35 79.71 79.99 652,108 -1.01(-1.25%)
May 30, 2018 78.09 81.07 78.08 80.99 655,987 +3.05(+3.92%)
May 29, 2018 78.12 78.75 77.17 77.94 479,846 -0.75(-0.95%)
May 25, 2018 78.69 78.69 78.69 0 -0.99(-1.24%)
May 24, 2018 79.67 80.05 79.15 79.68 185,905 +0.02(+0.02%)
May 23, 2018 79.64 79.96 79.00 79.66 225,569 -0.45(-0.56%)
May 22, 2018 81.60 81.78 79.98 80.11 338,278 -1.21(-1.49%)
May 21, 2018 80.12 81.48 80.06 81.33 291,149 +1.65(+2.07%)
May 18, 2018 79.13 79.93 79.13 79.67 285,864 +0.39(+0.50%)
May 17, 2018 79.45 79.63 79.00 79.28 304,375 +0.54(+0.69%)
May 16, 2018 78.65 79.50 78.43 78.74 273,969 +0.01(+0.01%)
May 15, 2018 78.06 78.78 77.68 78.73 250,671 +0.20(+0.25%)
May 14, 2018 78.72 79.27 78.37 78.53 670,608 +0.16(+0.21%)
May 11, 2018 77.68 78.76 77.50 78.37 531,497 +0.87(+1.12%)
May 10, 2018 77.14 77.96 77.08 77.50 248,328 +0.46(+0.59%)
May 09, 2018 77.40 77.57 76.57 77.05 366,905 +0.21(+0.28%)
May 08, 2018 76.75 77.36 76.58 76.83 490,421 +0.20(+0.26%)
May 07, 2018 75.50 77.27 75.50 76.64 516,998 +0.50(+0.66%)
May 04, 2018 74.47 76.54 74.20 76.14 193,498 +1.23(+1.64%)
May 03, 2018 74.49 76.75 72.74 74.91 398,922 +0.31(+0.42%)
May 02, 2018 74.41 76.17 74.41 74.59 503,607 -0.11(-0.14%)
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.