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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 197.32 199.88 194.97 196.36 673,325 -0.59(-0.30%)
May 30, 2024 196.69 199.06 196.54 196.95 669,619 +0.46(+0.23%)
May 29, 2024 199.06 199.35 195.02 196.49 452,006 -2.88(-1.44%)
May 28, 2024 202.50 204.26 198.75 199.37 534,206 -3.10(-1.53%)
May 24, 2024 206.01 206.01 201.46 202.47 600,192 -3.10(-1.51%)
May 23, 2024 220.00 222.03 202.00 205.57 1,046,552 -21.55(-9.49%)
May 22, 2024 225.16 229.00 225.16 227.12 293,138 +2.09(+0.93%)
May 21, 2024 227.07 227.07 224.31 225.03 241,168 -2.73(-1.20%)
May 20, 2024 226.92 228.75 226.04 227.76 163,631 +0.79(+0.35%)
May 17, 2024 228.37 228.51 225.05 226.97 282,272 -1.29(-0.57%)
May 16, 2024 228.22 229.12 225.51 228.26 271,175 -0.73(-0.32%)
May 15, 2024 232.75 232.75 228.57 228.99 238,567 -1.67(-0.72%)
May 14, 2024 232.48 233.17 228.63 230.66 245,535 -1.00(-0.43%)
May 13, 2024 238.20 238.47 231.42 231.66 275,831 -6.41(-2.69%)
May 10, 2024 231.15 238.45 231.15 238.07 736,749 +6.92(+2.99%)
May 09, 2024 230.16 231.76 229.96 231.15 118,954 +1.69(+0.74%)
May 08, 2024 228.22 229.55 226.79 229.46 180,523 +0.70(+0.31%)
May 07, 2024 226.55 231.33 226.54 228.76 389,560 +1.51(+0.66%)
May 06, 2024 225.00 227.25 224.49 227.25 198,203 +4.32(+1.94%)
May 03, 2024 223.94 225.28 221.62 222.93 199,190 +0.37(+0.17%)
May 02, 2024 221.49 222.61 218.25 222.56 237,884 +3.23(+1.47%)
May 01, 2024 219.43 222.60 217.49 219.33 403,850 -0.20(-0.09%)
Apr 30, 2024 224.31 224.93 218.64 219.53 426,525 -5.60(-2.49%)
Apr 29, 2024 230.41 231.90 223.49 225.13 414,008 -4.81(-2.09%)
Apr 26, 2024 227.03 230.00 225.61 229.94 482,688 +2.01(+0.88%)
Apr 25, 2024 233.15 233.70 222.03 227.93 746,818 -9.68(-4.07%)
Apr 24, 2024 239.37 242.65 236.49 237.61 309,057 -2.16(-0.90%)
Apr 23, 2024 236.61 240.84 235.78 239.77 175,140 +4.61(+1.96%)
Apr 22, 2024 238.66 239.24 234.82 235.16 262,941 -3.20(-1.34%)
Apr 19, 2024 238.83 240.84 236.96 238.36 214,625 -0.57(-0.24%)
Apr 18, 2024 237.91 241.25 236.31 238.93 291,050 +2.32(+0.98%)
Apr 17, 2024 240.31 240.31 235.66 236.61 238,624 -2.90(-1.21%)
Apr 16, 2024 238.01 242.17 237.70 239.51 270,767 +0.63(+0.26%)
Apr 15, 2024 241.05 243.04 238.87 238.88 198,191 +0.28(+0.12%)
Apr 12, 2024 240.58 241.12 236.83 238.60 217,850 -3.96(-1.63%)
Apr 11, 2024 242.06 243.91 240.96 242.56 157,226 +0.98(+0.41%)
Apr 10, 2024 241.19 243.70 238.85 241.58 155,498 -3.17(-1.30%)
Apr 09, 2024 246.47 248.85 242.63 244.75 206,079 -1.79(-0.73%)
Apr 08, 2024 248.89 250.17 245.70 246.54 205,501 -1.43(-0.58%)
Apr 05, 2024 247.89 250.92 247.03 247.97 256,892 +1.04(+0.42%)
Apr 04, 2024 252.69 253.41 246.65 246.93 141,765 -3.12(-1.25%)
Apr 03, 2024 247.95 252.83 247.95 250.05 238,845 +0.84(+0.34%)
Apr 02, 2024 252.95 252.95 247.50 249.21 285,687 -3.43(-1.36%)
Apr 01, 2024 255.60 255.60 251.75 252.64 181,680 -2.80(-1.10%)
Mar 28, 2024 258.28 258.55 255.22 255.44 247,935 -2.93(-1.13%)
Mar 27, 2024 253.23 258.62 252.67 258.37 384,365 +5.36(+2.12%)
Mar 26, 2024 256.07 257.63 253.00 253.01 283,291 -3.04(-1.19%)
Mar 25, 2024 257.78 258.99 255.86 256.05 262,063 -1.99(-0.77%)
Mar 22, 2024 257.78 258.11 255.10 258.04 323,445 +0.99(+0.39%)
Mar 21, 2024 256.99 261.13 256.52 257.05 256,321 +1.06(+0.41%)
Mar 20, 2024 252.10 256.00 250.72 255.99 201,454 +3.93(+1.56%)
Mar 19, 2024 248.53 252.53 248.50 252.06 194,477 +3.13(+1.26%)
Mar 18, 2024 248.00 251.50 248.00 248.93 249,196 +0.52(+0.21%)
Mar 15, 2024 246.95 250.53 246.95 248.41 897,193 +1.63(+0.66%)
Mar 14, 2024 249.26 250.02 245.46 246.78 579,855 -1.99(-0.80%)
Mar 13, 2024 253.17 253.17 247.91 248.77 630,880 -3.76(-1.49%)
Mar 12, 2024 252.29 254.19 251.58 252.53 178,970 -0.25(-0.10%)
Mar 11, 2024 254.38 254.38 250.89 252.78 173,531 -1.65(-0.65%)
Mar 08, 2024 255.94 258.84 252.92 254.43 162,002 -0.72(-0.28%)
Mar 07, 2024 256.13 256.93 253.13 255.15 196,957 +0.81(+0.32%)
Mar 06, 2024 254.42 256.52 253.51 254.34 175,247 +1.46(+0.58%)
Mar 05, 2024 254.72 254.72 251.42 252.88 236,605 -2.42(-0.95%)
Mar 04, 2024 255.82 257.11 254.93 255.30 180,553 +1.11(+0.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.