Lincoln Elec Holdings (NQ: LECO )

258.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 253.23 258.62 252.67 258.37 384,365 +6.07(+2.41%)
Mar 26, 2024 255.35 256.91 252.29 252.30 284,088 -3.03(-1.19%)
Mar 25, 2024 257.06 258.26 255.14 255.33 262,800 -1.98(-0.77%)
Mar 22, 2024 257.06 257.39 254.38 257.32 324,355 +0.99(+0.39%)
Mar 21, 2024 256.27 260.40 255.80 256.33 257,042 +1.06(+0.41%)
Mar 20, 2024 251.39 255.28 250.02 255.27 202,020 +3.92(+1.56%)
Mar 19, 2024 247.83 251.82 247.80 251.35 195,024 +3.12(+1.26%)
Mar 18, 2024 247.30 250.79 247.30 248.23 249,897 +0.52(+0.21%)
Mar 15, 2024 246.26 249.83 246.26 247.71 899,717 +1.63(+0.66%)
Mar 14, 2024 248.56 249.32 244.77 246.09 581,486 -1.99(-0.80%)
Mar 13, 2024 252.46 252.46 247.21 248.07 632,655 -3.75(-1.49%)
Mar 12, 2024 251.58 253.48 250.87 251.82 179,473 -0.25(-0.10%)
Mar 11, 2024 253.67 253.67 250.19 252.07 174,019 -1.65(-0.65%)
Mar 08, 2024 255.22 258.11 252.21 253.72 162,457 -0.72(-0.28%)
Mar 07, 2024 255.41 256.21 252.42 254.43 197,511 +0.81(+0.32%)
Mar 06, 2024 253.71 255.81 252.80 253.63 175,740 +1.46(+0.58%)
Mar 05, 2024 254.00 254.00 250.71 252.17 237,270 -2.41(-0.95%)
Mar 04, 2024 255.10 256.39 254.22 254.58 181,061 +1.11(+0.44%)
Mar 01, 2024 255.86 257.14 251.87 253.48 234,067 -2.40(-0.94%)
Feb 29, 2024 257.39 258.31 254.95 255.88 269,194 +0.03(+0.01%)
Feb 28, 2024 252.56 256.00 252.56 255.85 253,543 +3.02(+1.19%)
Feb 27, 2024 252.83 253.08 249.93 252.83 211,097 +0.31(+0.12%)
Feb 26, 2024 248.08 252.77 248.03 252.52 216,392 +3.19(+1.28%)
Feb 23, 2024 248.31 249.80 246.38 249.33 209,174 +1.50(+0.60%)
Feb 22, 2024 247.30 249.30 245.77 247.83 379,233 +2.06(+0.84%)
Feb 21, 2024 246.81 246.81 243.03 245.78 196,717 -0.52(-0.21%)
Feb 20, 2024 248.07 249.20 243.27 246.30 381,536 -2.90(-1.16%)
Feb 16, 2024 248.50 252.26 245.77 249.20 455,890 +0.10(+0.04%)
Feb 15, 2024 238.69 250.38 237.83 249.10 744,563 +18.20(+7.88%)
Feb 14, 2024 227.86 231.69 227.86 230.90 402,184 +4.29(+1.89%)
Feb 13, 2024 226.40 229.67 224.63 226.61 365,644 -4.43(-1.92%)
Feb 12, 2024 230.43 233.55 229.95 231.04 250,579 +0.07(+0.03%)
Feb 09, 2024 229.85 231.99 228.89 230.97 308,971 +1.52(+0.66%)
Feb 08, 2024 227.08 229.90 226.33 229.45 221,787 +3.25(+1.44%)
Feb 07, 2024 224.54 227.74 223.95 226.20 312,444 +3.06(+1.37%)
Feb 06, 2024 221.66 223.69 221.66 223.14 233,546 +1.15(+0.52%)
Feb 05, 2024 223.68 223.68 220.96 222.00 238,233 -3.87(-1.71%)
Feb 02, 2024 224.60 227.45 221.62 225.86 236,016 +0.70(+0.31%)
Feb 01, 2024 223.37 226.40 221.37 225.17 298,578 +3.57(+1.61%)
Jan 31, 2024 226.49 227.54 221.31 221.60 785,818 -4.78(-2.11%)
Jan 30, 2024 224.71 226.98 222.73 226.37 192,099 +1.27(+0.56%)
Jan 29, 2024 223.72 225.32 221.50 225.11 199,787 +1.69(+0.75%)
Jan 26, 2024 223.11 225.17 221.85 223.42 279,475 +1.17(+0.52%)
Jan 25, 2024 221.86 223.32 220.83 222.25 275,252 +2.88(+1.31%)
Jan 24, 2024 222.49 224.87 218.44 219.37 186,466 -2.68(-1.21%)
Jan 23, 2024 224.37 224.37 220.00 222.06 213,695 -0.60(-0.27%)
Jan 22, 2024 220.78 222.97 220.78 222.65 252,878 +2.55(+1.16%)
Jan 19, 2024 215.79 220.20 214.17 220.10 351,553 +5.23(+2.43%)
Jan 18, 2024 211.14 214.99 211.14 214.88 211,447 +4.98(+2.37%)
Jan 17, 2024 210.22 211.79 209.54 209.90 165,833 -2.13(-1.01%)
Jan 16, 2024 210.61 212.16 207.93 212.03 180,949 +0.18(+0.08%)
Jan 12, 2024 210.73 213.35 210.52 211.85 203,614 +2.03(+0.97%)
Jan 11, 2024 209.01 210.18 206.70 209.82 197,810 +1.22(+0.58%)
Jan 10, 2024 209.91 210.76 207.64 208.60 215,872 -1.13(-0.54%)
Jan 09, 2024 208.91 210.31 207.81 209.73 211,059 -1.89(-0.89%)
Jan 08, 2024 209.56 211.82 208.14 211.62 246,618 +0.98(+0.46%)
Jan 05, 2024 210.94 212.96 209.72 210.64 315,525 -0.96(-0.45%)
Jan 04, 2024 209.34 212.48 209.34 211.59 290,473 +2.53(+1.21%)
Jan 03, 2024 210.95 212.03 208.80 209.06 319,561 -4.06(-1.90%)
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.