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 (%)
Jul 31, 2024 210.32 214.14 201.89 204.66 1,266,297 -6.05(-2.87%)
Jul 30, 2024 209.17 211.77 207.37 210.70 408,019 +3.43(+1.65%)
Jul 29, 2024 208.04 210.38 206.93 207.28 234,680 -2.31(-1.10%)
Jul 26, 2024 208.43 211.61 207.92 209.59 268,908 +3.85(+1.87%)
Jul 25, 2024 197.84 208.50 197.33 205.74 416,852 +9.06(+4.60%)
Jul 24, 2024 204.25 204.88 196.25 196.69 381,690 -9.80(-4.75%)
Jul 23, 2024 204.38 207.14 202.79 206.49 317,144 +2.08(+1.02%)
Jul 22, 2024 202.41 204.76 199.31 204.41 249,902 +3.22(+1.60%)
Jul 19, 2024 204.25 204.93 198.82 201.19 348,754 -3.55(-1.73%)
Jul 18, 2024 206.02 211.81 203.88 204.74 330,489 -3.49(-1.67%)
Jul 17, 2024 207.28 210.22 205.71 208.22 426,992 -1.14(-0.54%)
Jul 16, 2024 201.23 209.96 201.23 209.36 371,277 +9.70(+4.86%)
Jul 15, 2024 197.28 202.31 196.97 199.66 397,204 +3.46(+1.76%)
Jul 12, 2024 194.87 199.25 192.85 196.21 385,707 +2.76(+1.43%)
Jul 11, 2024 188.69 194.92 188.69 193.45 325,904 +5.96(+3.18%)
Jul 10, 2024 185.15 187.67 184.36 187.49 278,690 +2.04(+1.10%)
Jul 09, 2024 184.99 185.91 184.23 185.45 284,882 -0.12(-0.06%)
Jul 08, 2024 184.66 186.12 184.53 185.57 334,052 +1.52(+0.83%)
Jul 05, 2024 184.42 184.42 181.95 184.04 223,022 -0.95(-0.51%)
Jul 03, 2024 185.99 186.86 183.92 184.99 138,859 +0.28(+0.15%)
Jul 02, 2024 183.81 185.75 183.81 184.71 272,283 +0.90(+0.49%)
Jul 01, 2024 187.95 188.45 183.44 183.81 263,501 -4.13(-2.20%)
Jun 28, 2024 186.68 189.66 186.00 187.95 1,244,263 +2.23(+1.20%)
Jun 27, 2024 185.34 186.39 183.84 185.72 452,216 +0.27(+0.14%)
Jun 26, 2024 182.88 185.70 180.90 185.45 219,580 +1.65(+0.90%)
Jun 25, 2024 185.76 186.20 182.51 183.80 247,833 -3.43(-1.83%)
Jun 24, 2024 186.68 190.14 185.46 187.23 297,633 +0.72(+0.39%)
Jun 21, 2024 185.87 187.05 183.31 186.51 1,083,024 +1.42(+0.77%)
Jun 20, 2024 182.56 185.79 181.10 185.09 439,815 +1.53(+0.83%)
Jun 18, 2024 183.28 185.19 181.62 183.56 333,800 +0.48(+0.26%)
Jun 17, 2024 180.34 184.31 179.89 183.09 402,388 +2.20(+1.22%)
Jun 14, 2024 183.69 183.69 171.72 180.88 1,011,217 -4.55(-2.45%)
Jun 13, 2024 187.07 187.14 182.82 185.43 366,937 -2.74(-1.46%)
Jun 12, 2024 187.24 190.97 185.25 188.17 861,145 +4.48(+2.44%)
Jun 11, 2024 185.88 186.34 183.68 183.69 780,147 -3.79(-2.02%)
Jun 10, 2024 185.05 187.76 183.60 187.48 414,421 +1.49(+0.80%)
Jun 07, 2024 186.88 188.36 185.81 185.99 267,379 -1.90(-1.01%)
Jun 06, 2024 187.95 189.92 187.77 187.89 305,448 -0.82(-0.44%)
Jun 05, 2024 189.79 191.22 187.52 188.71 484,126 +0.15(+0.08%)
Jun 04, 2024 190.62 192.02 188.20 188.56 401,532 -2.15(-1.13%)
Jun 03, 2024 196.00 197.09 189.71 190.72 369,630 -4.18(-2.14%)
May 31, 2024 195.85 198.39 193.52 194.90 678,380 -0.59(-0.30%)
May 30, 2024 195.22 197.58 195.07 195.48 674,646 +0.46(+0.23%)
May 29, 2024 197.58 197.86 193.57 195.03 455,399 -2.86(-1.44%)
May 28, 2024 200.99 202.74 197.27 197.88 538,216 -3.08(-1.53%)
May 24, 2024 204.47 204.47 199.96 200.96 604,698 -3.08(-1.51%)
May 23, 2024 218.36 220.37 200.50 204.04 1,054,409 -21.39(-9.49%)
May 22, 2024 223.48 227.29 223.48 225.43 295,338 +2.07(+0.93%)
May 21, 2024 225.38 225.38 222.64 223.35 242,978 -2.71(-1.20%)
May 20, 2024 225.23 227.05 224.36 226.06 164,859 +0.78(+0.35%)
May 17, 2024 226.67 226.81 223.37 225.28 284,391 -1.28(-0.56%)
May 16, 2024 226.52 227.41 223.83 226.56 273,210 -0.72(-0.32%)
May 15, 2024 231.02 231.02 226.87 227.28 240,358 -1.66(-0.72%)
May 14, 2024 230.75 231.43 226.93 228.94 247,378 -0.99(-0.43%)
May 13, 2024 236.43 236.69 229.69 229.93 277,901 -6.36(-2.69%)
May 10, 2024 229.43 236.67 229.43 236.30 742,280 +6.87(+2.99%)
May 09, 2024 228.44 230.03 228.25 229.43 119,847 +1.68(+0.74%)
May 08, 2024 226.52 227.84 225.10 227.75 181,878 +0.69(+0.31%)
May 07, 2024 224.86 229.61 224.85 227.06 392,484 +1.50(+0.66%)
May 06, 2024 223.32 225.56 222.81 225.56 199,691 +4.29(+1.94%)
May 03, 2024 222.27 223.60 219.97 221.27 200,685 +0.37(+0.17%)
May 02, 2024 219.84 220.95 216.63 220.90 239,670 +3.21(+1.47%)
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.