| LINCOLN ELEC HLDGS Add to My Watchlist | (NSDQ: LECO) |
| Lincoln | 48.42 | +0.82 (+1.72%) | 411,919 |
| Historical Data for LECO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 48.05 | 48.60 | 47.64 | 411,919 | 48.42 | +0.82 +1.72% |
| 02/08/10 | 47.94 | 48.20 | 47.13 | 402,776 | 47.60 | +0.41 +0.87% |
| 02/05/10 | 47.61 | 47.75 | 46.10 | 376,114 | 47.19 | -0.42 -0.88% |
| 02/04/10 | 49.71 | 49.71 | 47.49 | 201,960 | 47.61 | -2.42 -4.84% |
| 02/03/10 | 49.80 | 50.06 | 49.17 | 143,877 | 50.03 | +0.09 +0.18% |
| 02/02/10 | 49.01 | 50.16 | 49.00 | 142,381 | 49.94 | +0.79 +1.61% |
| 02/01/10 | 48.97 | 49.50 | 48.54 | 176,904 | 49.15 | +0.32 +0.66% |
| 01/29/10 | 50.13 | 50.73 | 48.65 | 389,974 | 48.83 | -1.07 -2.14% |
| 01/28/10 | 50.48 | 50.56 | 47.92 | 474,599 | 49.90 | -0.52 -1.03% |
| 01/27/10 | 51.17 | 51.48 | 49.83 | 378,475 | 50.42 | -1.14 -2.21% |
| 01/26/10 | 51.75 | 52.22 | 50.93 | 358,970 | 51.56 | -0.38 -0.73% |
| 01/25/10 | 52.35 | 52.44 | 50.96 | 306,399 | 51.94 | -0.41 -0.78% |
| 01/22/10 | 55.06 | 55.25 | 52.21 | 196,507 | 52.35 | -2.59 -4.71% |
| 01/21/10 | 55.65 | 55.88 | 54.51 | 250,263 | 54.94 | -0.53 -0.96% |
| 01/20/10 | 56.14 | 56.14 | 54.95 | 173,167 | 55.47 | -0.94 -1.67% |
| 01/19/10 | 55.74 | 56.74 | 55.31 | 171,401 | 56.41 | +0.91 +1.64% |
| 01/18/10 | 55.50 | 55.50 | 55.50 | 0 | 55.50 | 0.00 0.00% |
| 01/15/10 | 55.69 | 55.81 | 54.91 | 106,926 | 55.50 | -0.26 -0.47% |
| 01/14/10 | 56.52 | 56.58 | 55.04 | 275,053 | 55.76 | -0.94 -1.66% |
| 01/13/10 | 57.18 | 57.83 | 56.47 | 216,370 | 56.70 | -0.19 -0.33% |
| 01/12/10 | 57.52 | 57.99 | 56.43 | 140,700 | 56.89 | -1.18 -2.03% |
| 01/11/10 | 56.93 | 58.41 | 56.61 | 184,349 | 58.07 | +1.49 +2.63% |
| 01/08/10 | 56.04 | 56.62 | 55.88 | 84,616 | 56.58 | +0.28 +0.50% |
| 01/07/10 | 55.32 | 56.40 | 55.08 | 162,371 | 56.30 | +1.04 +1.88% |
| 01/06/10 | 54.35 | 55.40 | 53.52 | 237,661 | 55.26 | +1.91 +3.58% |
| 01/05/10 | 53.55 | 53.83 | 52.82 | 133,036 | 53.35 | -0.45 -0.84% |
| 01/04/10 | 53.85 | 54.28 | 53.52 | 241,239 | 53.80 | +0.34 +0.64% |
| 01/01/10 | 53.46 | 53.46 | 53.46 | 0 | 53.46 | 0.00 0.00% |
| 12/31/09 | 54.56 | 54.75 | 53.46 | 121,300 | 53.46 | -1.01 -1.85% |
| 12/30/09 | 54.84 | 55.13 | 54.27 | 106,950 | 54.47 | -0.79 -1.43% |
| 12/29/09 | 55.69 | 55.93 | 55.13 | 119,231 | 55.26 | -0.60 -1.07% |
| 12/28/09 | 56.55 | 56.71 | 55.60 | 152,343 | 55.86 | -0.28 -0.50% |
| 12/25/09 | 55.48 | 56.45 | 55.24 | 79,501 | 56.14 | 0.00 0.00% |
| 12/24/09 | 55.48 | 56.45 | 55.24 | 79,501 | 56.14 | +0.91 +1.65% |
| 12/23/09 | 54.29 | 55.40 | 54.07 | 143,413 | 55.23 | +0.96 +1.77% |
| 12/22/09 | 53.44 | 54.38 | 53.37 | 130,950 | 54.27 | +0.82 +1.53% |
| 12/21/09 | 52.90 | 53.50 | 52.50 | 96,916 | 53.45 | +0.85 +1.62% |
| 12/18/09 | 52.56 | 53.12 | 52.33 | 366,289 | 52.60 | +0.13 +0.25% |
| 12/17/09 | 52.06 | 52.63 | 51.77 | 184,165 | 52.47 | -0.22 -0.42% |
| 12/16/09 | 52.99 | 53.62 | 52.48 | 135,365 | 52.69 | +0.12 +0.23% |
| 12/15/09 | 52.00 | 52.62 | 51.81 | 191,904 | 52.57 | +0.15 +0.29% |
| 12/14/09 | 52.04 | 52.42 | 51.81 | 171,246 | 52.42 | +0.68 +1.31% |
| 12/11/09 | 51.99 | 52.15 | 51.15 | 184,893 | 51.74 | -0.10 -0.19% |
| 12/10/09 | 52.09 | 52.47 | 51.37 | 183,995 | 51.84 | +0.24 +0.47% |
| 12/09/09 | 51.71 | 52.07 | 51.21 | 239,980 | 51.60 | -0.33 -0.64% |
| 12/08/09 | 51.96 | 52.34 | 51.45 | 233,173 | 51.93 | -0.51 -0.97% |
| 12/07/09 | 52.79 | 53.12 | 52.25 | 447,669 | 52.44 | -0.64 -1.21% |
| 12/04/09 | 52.56 | 53.75 | 52.50 | 149,793 | 53.08 | +1.15 +2.21% |
| 12/03/09 | 53.27 | 54.00 | 51.91 | 188,544 | 51.93 | -1.41 -2.64% |
| 12/02/09 | 52.50 | 53.81 | 52.22 | 513,860 | 53.34 | +0.63 +1.20% |
| \/ Download Data To Spreadsheet | ||||||
