Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lincoln Elec Holdings (NQ: LECO )

192.56 -4.70 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 224.81 225.84 219.66 219.94 791,718 -4.74(-2.11%)
Jan 30, 2024 223.03 225.28 221.07 224.69 193,541 +1.26(+0.56%)
Jan 29, 2024 222.05 223.64 219.85 223.43 201,287 +1.67(+0.75%)
Jan 26, 2024 221.45 223.49 220.19 221.76 281,573 +1.16(+0.52%)
Jan 25, 2024 220.20 221.65 219.18 220.60 277,318 +2.86(+1.31%)
Jan 24, 2024 220.84 223.19 216.82 217.74 187,866 -2.66(-1.21%)
Jan 23, 2024 222.70 222.70 218.36 220.40 215,300 -0.59(-0.27%)
Jan 22, 2024 219.13 221.31 219.13 220.99 254,777 +2.53(+1.16%)
Jan 19, 2024 214.19 218.56 212.58 218.46 354,192 +5.19(+2.43%)
Jan 18, 2024 209.56 213.39 209.56 213.27 213,034 +4.94(+2.37%)
Jan 17, 2024 208.65 210.22 207.98 208.34 167,078 -2.12(-1.01%)
Jan 16, 2024 209.04 210.58 206.38 210.45 182,308 +0.18(+0.08%)
Jan 12, 2024 209.16 211.76 208.95 210.28 205,143 +2.02(+0.97%)
Jan 11, 2024 207.45 208.61 205.16 208.26 199,295 +1.21(+0.58%)
Jan 10, 2024 208.34 209.19 206.09 207.05 217,493 -1.12(-0.54%)
Jan 09, 2024 207.35 208.74 206.27 208.17 212,643 -1.87(-0.89%)
Jan 08, 2024 208.00 210.25 206.59 210.04 248,469 +0.97(+0.46%)
Jan 05, 2024 209.37 211.37 208.16 209.07 317,894 -0.95(-0.45%)
Jan 04, 2024 207.78 210.90 207.78 210.02 292,653 +2.51(+1.21%)
Jan 03, 2024 209.37 210.45 207.25 207.50 321,961 -4.03(-1.90%)
Jan 02, 2024 213.68 214.87 210.25 211.53 271,140 -3.70(-1.72%)
Dec 29, 2023 216.70 217.78 215.00 215.23 180,197 -1.63(-0.75%)
Dec 28, 2023 217.50 217.62 216.21 216.87 129,785 -0.63(-0.29%)
Dec 27, 2023 216.85 218.17 216.71 217.50 133,361 +0.61(+0.28%)
Dec 26, 2023 215.76 218.04 215.66 216.89 161,964 +1.46(+0.68%)
Dec 22, 2023 214.80 216.41 212.80 215.43 130,064 +1.78(+0.83%)
Dec 21, 2023 213.74 214.05 211.79 213.65 137,261 +2.14(+1.01%)
Dec 20, 2023 212.88 215.54 211.39 211.51 251,223 -1.59(-0.75%)
Dec 19, 2023 216.36 217.04 212.07 213.10 435,089 -1.89(-0.88%)
Dec 18, 2023 213.50 215.16 210.95 214.99 520,921 +1.44(+0.67%)
Dec 15, 2023 214.54 215.44 212.60 213.54 767,891 -0.03(-0.01%)
Dec 14, 2023 208.00 214.80 207.23 213.57 681,445 +7.02(+3.40%)
Dec 13, 2023 203.68 206.99 201.87 206.56 367,783 +2.73(+1.34%)
Dec 12, 2023 205.93 205.96 203.56 203.83 326,994 -1.64(-0.80%)
Dec 11, 2023 204.10 205.99 202.90 205.46 209,995 +1.44(+0.71%)
Dec 08, 2023 201.82 204.66 201.67 204.02 694,351 +2.02(+1.00%)
Dec 07, 2023 200.43 202.02 199.75 202.00 153,507 +1.87(+0.94%)
Dec 06, 2023 201.00 203.66 199.88 200.13 240,250 -0.22(-0.11%)
Dec 05, 2023 200.28 201.65 199.10 200.34 193,476 -1.17(-0.58%)
Dec 04, 2023 197.50 201.74 197.50 201.52 226,775 +2.46(+1.23%)
Dec 01, 2023 195.66 199.43 195.47 199.06 186,117 +3.66(+1.87%)
Nov 30, 2023 194.01 195.51 192.52 195.40 238,625 +2.24(+1.16%)
Nov 29, 2023 193.18 194.41 191.96 193.16 209,885 +1.80(+0.94%)
Nov 28, 2023 194.31 194.64 191.19 191.37 180,101 -2.95(-1.52%)
Nov 27, 2023 192.04 195.04 191.70 194.32 231,251 +1.10(+0.57%)
Nov 24, 2023 191.11 193.55 190.16 193.21 80,230 +1.46(+0.76%)
Nov 22, 2023 193.86 194.37 191.52 191.75 160,606 -1.29(-0.67%)
Nov 21, 2023 192.21 194.10 191.70 193.04 188,577 +0.59(+0.31%)
Nov 20, 2023 192.13 193.86 191.33 192.45 231,555 -0.12(-0.06%)
Nov 17, 2023 193.09 193.71 187.65 192.57 230,635 +0.53(+0.28%)
Nov 16, 2023 192.75 194.74 191.40 192.04 265,276 -1.00(-0.52%)
Nov 15, 2023 193.18 195.34 192.29 193.03 379,425 +0.70(+0.36%)
Nov 14, 2023 189.32 193.08 188.36 192.33 464,829 +5.82(+3.12%)
Nov 13, 2023 184.79 186.79 183.45 186.51 245,993 +1.69(+0.91%)
Nov 10, 2023 182.07 185.15 181.54 184.82 245,669 +3.24(+1.78%)
Nov 09, 2023 181.76 182.52 180.77 181.59 233,732 +1.39(+0.77%)
Nov 08, 2023 178.76 181.03 178.22 180.20 322,885 +2.26(+1.27%)
Nov 07, 2023 179.78 179.78 177.25 177.94 267,678 -2.51(-1.39%)
Nov 06, 2023 181.77 182.38 179.57 180.44 243,307 -1.03(-0.57%)
Nov 03, 2023 180.10 183.65 180.10 181.47 264,231 +3.39(+1.91%)
Nov 02, 2023 176.12 178.52 176.07 178.08 223,590 +4.18(+2.41%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.