Skip to main content

Lincoln Elec Holdings (NQ: LECO )

207.51 -3.02 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 210.16 213.35 206.21 207.51 273,158 -3.02(-1.43%)
Nov 13, 2024 214.52 216.56 210.23 210.53 232,484 -4.01(-1.87%)
Nov 12, 2024 216.18 217.04 214.00 214.54 159,569 -3.74(-1.71%)
Nov 11, 2024 215.83 218.55 214.84 218.28 247,216 +4.63(+2.17%)
Nov 08, 2024 216.23 217.93 212.85 213.65 231,752 -3.44(-1.58%)
Nov 07, 2024 219.06 220.28 215.39 217.09 284,629 -1.31(-0.60%)
Nov 06, 2024 216.87 222.16 214.03 218.40 769,031 +14.61(+7.17%)
Nov 05, 2024 197.27 204.16 197.27 203.79 258,283 +4.99(+2.51%)
Nov 04, 2024 200.58 201.69 198.05 198.80 347,646 -2.95(-1.46%)
Nov 01, 2024 192.76 202.28 192.76 201.75 356,731 +9.19(+4.77%)
Oct 31, 2024 198.88 208.37 191.52 192.56 624,204 -4.70(-2.38%)
Oct 30, 2024 196.20 201.49 196.20 197.26 481,388 +0.18(+0.09%)
Oct 29, 2024 194.79 197.70 193.31 197.08 211,567 +1.24(+0.63%)
Oct 28, 2024 195.67 197.57 194.48 195.84 250,356 +2.13(+1.10%)
Oct 25, 2024 195.59 196.60 193.25 193.71 167,747 +0.02(+0.01%)
Oct 24, 2024 194.25 194.72 191.99 193.69 150,449 -0.07(-0.04%)
Oct 23, 2024 195.65 196.57 192.03 193.76 246,910 -2.01(-1.03%)
Oct 22, 2024 198.64 198.64 194.43 195.77 201,787 -4.24(-2.12%)
Oct 21, 2024 202.30 203.83 198.33 200.01 327,900 -3.09(-1.52%)
Oct 18, 2024 200.57 203.39 199.16 203.10 391,528 +4.88(+2.46%)
Oct 17, 2024 195.50 198.49 194.32 198.22 248,898 +3.51(+1.80%)
Oct 16, 2024 193.30 196.40 192.44 194.71 204,643 +2.51(+1.31%)
Oct 15, 2024 192.34 195.41 191.90 192.20 338,591 -1.37(-0.71%)
Oct 14, 2024 194.33 195.12 192.95 193.57 192,799 -0.76(-0.39%)
Oct 11, 2024 187.87 194.64 187.87 194.33 177,326 +4.39(+2.31%)
Oct 10, 2024 189.54 190.71 188.86 189.94 167,313 -1.48(-0.77%)
Oct 09, 2024 189.90 193.13 189.54 191.42 185,589 +1.94(+1.02%)
Oct 08, 2024 190.18 190.35 187.55 189.48 254,314 -1.56(-0.82%)
Oct 07, 2024 190.15 191.78 189.15 191.04 225,369 -0.46(-0.24%)
Oct 04, 2024 192.71 192.71 188.51 191.50 261,202 +1.96(+1.03%)
Oct 03, 2024 190.14 190.76 187.17 189.54 191,580 -2.54(-1.32%)
Oct 02, 2024 189.85 193.01 189.25 192.08 206,489 +2.39(+1.26%)
Oct 01, 2024 192.02 193.40 187.51 189.69 208,951 -2.33(-1.21%)
Sep 30, 2024 192.73 192.73 189.90 192.02 206,591 -0.66(-0.34%)
Sep 27, 2024 194.28 197.01 191.69 192.68 212,047 -0.21(-0.11%)
Sep 26, 2024 189.52 193.62 189.13 192.89 196,397 +6.10(+3.26%)
Sep 25, 2024 189.30 189.87 186.77 186.79 236,862 -2.30(-1.22%)
Sep 24, 2024 187.81 189.59 187.65 189.09 223,233 +2.50(+1.34%)
Sep 23, 2024 185.84 187.10 184.43 186.59 218,283 +1.82(+0.99%)
Sep 20, 2024 186.84 186.97 182.66 184.77 770,463 -2.37(-1.27%)
Sep 19, 2024 186.24 187.50 184.32 187.14 219,010 +5.24(+2.88%)
Sep 18, 2024 184.12 186.42 181.36 181.90 187,294 -1.94(-1.06%)
Sep 17, 2024 184.40 186.47 182.72 183.84 190,927 +0.20(+0.11%)
Sep 16, 2024 179.26 184.06 179.08 183.64 392,468 +5.51(+3.09%)
Sep 13, 2024 176.95 179.84 176.45 178.13 346,283 +2.20(+1.25%)
Sep 12, 2024 176.49 177.33 173.83 175.93 216,497 +0.60(+0.34%)
Sep 11, 2024 172.87 175.95 168.89 175.33 285,919 +2.67(+1.55%)
Sep 10, 2024 173.79 173.96 171.38 172.66 368,231 -1.15(-0.66%)
Sep 09, 2024 175.96 177.74 173.29 173.81 373,574 -0.61(-0.35%)
Sep 06, 2024 174.32 176.39 171.27 174.42 362,824 +0.60(+0.34%)
Sep 05, 2024 174.80 174.85 171.52 173.82 373,708 -1.42(-0.81%)
Sep 04, 2024 182.33 182.33 173.38 175.24 580,634 -10.84(-5.83%)
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.