LECO

Lincoln Electric Holdings, Inc. Historical Stock Prices

$67.21
*  
0.08
0.12%
Get LECO Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading LECO now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  67.55  67.735  66.83  67.21 229,323
07/23/2014 67.55 67.735 66.83 67.21 229,323
07/22/2014 67.24 67.7 67.13 67.29 310,873
07/21/2014 66.48 67.1 66.3 66.84 308,914
07/18/2014 66.17 67.02 66.17 66.78 352,780
07/17/2014 66.47 66.64 65.68 65.95 439,724
07/16/2014 67.5 67.575 66.49 66.81 559,046
07/15/2014 67.53 67.765 66.64 67.06 212,504
07/14/2014 67.82 67.93 67.49 67.54 220,859
07/11/2014 67.84 68.19 67.29 67.37 244,842
07/10/2014 67.8 68.11 67.02 67.72 300,256
07/09/2014 68.58 69.13 68.49 68.82 149,057
07/08/2014 68.98 68.98 68.12 68.48 294,508
07/07/2014 69.58 69.82 68.68 68.95 262,372
07/03/2014 69.85 70.3 69.75 69.92 191,804
07/02/2014 69.8 70.36 69.29 69.45 261,181
07/01/2014 70.14 70.81 69.875 70.35 460,559
06/30/2014 69.8 70.04 69.09 69.88 364,022
06/27/2014 69.22 70.01 69.22 69.74 1,215,437
06/26/2014 69.45 69.605 68.51 69.52 286,111
06/25/2014 68.89 69.71 68.39 69.5 253,995
06/24/2014 69.72 70.12 69.01 69.09 249,326
06/23/2014 70.64 70.64 69.65 69.75 301,048
06/20/2014 70.38 70.92 69.85 70.39 421,695
06/19/2014 70.49 70.921 69.94 70.16 272,417
06/18/2014 70.72 71.26 70.11 70.48 332,800
06/17/2014 69.46 71.47 68.94 70.58 631,593
06/16/2014 69.94 70.66 69.18 69.49 457,637
06/13/2014 67.94 68.92 67.52 68.49 250,435
06/12/2014 68.2 69.19 67.61 67.78 390,647
06/11/2014 68.12 68.45 67.77 68.14 160,705
06/10/2014 68.39 68.99 68.21 68.49 192,250
06/09/2014 67.65 68.96 67.65 68.54 222,603
06/06/2014 67.55 68.15 67.41 67.77 268,719
06/05/2014 66.16 67.489 65.97 67.4 260,200
06/04/2014 66.09 66.48 65.86 65.93 252,210
06/03/2014 66.29 66.7 65.85 66.26 222,721
06/02/2014 65.73 66.6 65.28 66.31 339,881
05/30/2014 66 66.09 65.56 65.69 358,033
05/29/2014 66.44 66.94 65.8 65.98 223,899
05/28/2014 66.27 66.67 65.89 66.11 269,641
05/27/2014 65.72 66.47 65.56 66.08 246,398
05/23/2014 65.15 65.67 64.83 65.46 354,592
05/22/2014 65.37 65.976 64.95 65.13 338,410
05/21/2014 64.64 65.47 64.64 65.34 726,903
05/20/2014 65.62 66.02 64.1 64.34 517,621
05/19/2014 65.61 66.39 65.61 65.82 528,711
05/16/2014 65.81 66.22 65.5 65.91 291,622
05/15/2014 65.9 66.2 64.74 65.69 328,309
05/14/2014 67.08 67.23 66.08 66.13 286,043
05/13/2014 67.99 68 67.23 67.34 237,374
05/12/2014 67.27 68.4 66.9001 67.93 268,679
05/09/2014 66.87 67 66.14 66.91 220,215
05/08/2014 67.17 67.79 66.715 66.96 346,883
05/07/2014 67.17 67.43 66.41 67.18 591,632
05/06/2014 67 67.49 66.71 66.99 777,083
05/05/2014 66.66 67.71 66.4 67.25 329,798
05/02/2014 67 67.81 66.84 67.09 411,801
05/01/2014 66.97 67.53 66.4 67.12 536,709
04/30/2014 65.05 66.94 64.95 66.81 782,289
04/29/2014 65.6 65.74 64.78 65.12 515,949
04/28/2014 65.25 65.56 63.81 65.42 799,784
04/25/2014 65.42 65.76 64.65 64.87 361,889
04/24/2014 65.71 66.46 63.5 65.89 730,856
04/23/2014 66 67.83 63.23 65.54 1,389,299
04/22/2014 69.67 69.98 68.62 68.91 970,919
04/21/2014 70.02 70.36 69.18 69.53 460,006
04/17/2014 69.25 70.42 69.04 69.99 453,345
04/16/2014 67.35 69.18 67.35 69.07 624,156
04/15/2014 67.73 68.37 66.47 66.9 757,626
04/14/2014 67.91 68.62 67.09 67.66 343,706
04/11/2014 68.32 68.75 67.41 67.51 288,920
04/10/2014 70.22 70.46 68.39 68.46 432,004
04/09/2014 69.38 70.22 68.71 70.17 478,287
04/08/2014 69.57 69.825 67.85 69.11 621,346
04/07/2014 70.12 70.86 68.92 69.65 616,524
04/04/2014 71.63 72.15 70.06 70.22 434,783
04/03/2014 72 72.36 70.78 71.09 460,295
04/02/2014 71.79 72.88 71.74 72.09 442,460
04/01/2014 72.05 72.36 71.46 71.75 610,708
03/31/2014 72.15 72.52 71.43 72.01 450,903
03/28/2014 71.82 73.04 71.48 71.85 284,576
03/27/2014 71.69 72.13 70.93 71.62 301,521
03/26/2014 73.18 73.35 71.77 71.8 343,213
03/25/2014 76.26 76.26 72.19 72.59 472,742
03/24/2014 74.08 74.08 71.6999 72.38 432,525
03/21/2014 73.05 73.89 72.69 73.77 729,775
03/20/2014 72.5 73.179 72.29 72.56 351,494
03/19/2014 73.01 73.3 72.32 72.75 389,901
03/18/2014 72.91 73.25 72.23 73.02 265,678
03/17/2014 72.8 73.48 72.42 72.76 220,592
03/14/2014 71.58 72.53 71.5 72.23 288,549
03/13/2014 72.99 73.115 71.18 71.62 372,515
03/12/2014 72.97 73.45 72.0275 72.8 430,646
03/11/2014 74.78 74.99 73.15 73.19 223,673
03/10/2014 75.09 75.14 74.1188 74.52 199,690
03/07/2014 75.4 75.76 74.8 75.37 125,614
03/06/2014 75.04 75.36 74.616 75.03 247,844
03/05/2014 75.66 75.99 74.48 74.67 339,004
03/04/2014 75.28 75.92 75.08 75.46 259,423
03/03/2014 74.26 74.89 73.61 74.25 385,984
02/28/2014 75.19 75.84 74.6025 74.97 396,331
02/27/2014 75.3 75.54 74.84 75.19 222,262
02/26/2014 74.77 75.82 74.51 75.35 319,065
02/25/2014 74.7 74.84 73.96 74.52 342,605
02/24/2014 74.05 75.18 74.05 74.67 277,475
02/21/2014 74.63 74.96 73.88 73.9 230,955
02/20/2014 73.05 74.53 72.86 74.48 238,188
02/19/2014 73.26 74.09 72.9 72.94 330,008
02/18/2014 73.3 73.66 71.7947 73.5 365,310
02/14/2014 73.68 74.95 72.25 72.9 510,106
02/13/2014 69.66 70.84 69.18 70.84 269,684
02/12/2014 69.29 70.35 69.29 69.93 241,306
02/11/2014 68.76 69.62 68.16 69.31 218,133
02/10/2014 69.54 69.58 68.52 68.86 231,748
02/07/2014 69 69.75 68.47 69.7 153,956
02/06/2014 67.73 68.96 67.17 68.66 303,111
02/05/2014 67.82 68.54 67.36 67.48 316,561
02/04/2014 67.12 68.27 66.75 68.07 607,377
02/03/2014 69.25 69.63 66.68 66.92 778,991
01/31/2014 68.02 69.53 67.44 69.2 403,555
01/30/2014 68.9 69.18 68.075 69.02 264,688
01/29/2014 66.92 68.6 66.92 68.18 408,685
01/28/2014 67.6 68.63 66.84 67.66 388,408
01/27/2014 68.39 69.77 67.2 67.55 266,998
01/24/2014 71.11 71.39 67.88 67.93 749,149
01/23/2014 71.75 71.97 71.31 71.63 332,412
01/22/2014 72.52 72.52 71.26 72.07 197,883
01/21/2014 72.5 72.6 71.41 72.29 290,386
01/17/2014 71.94 72.489 71.56 71.87 182,538
01/16/2014 72.27 72.65 72.02 72.12 190,877
01/15/2014 71.81 73.26 71.61 72.45 354,584
01/14/2014 70.32 71.5 69.84 71.47 340,547
01/13/2014 70.47 71.13 69.65 69.98 279,937
01/10/2014 70.03 70.83 69.96 70.57 285,147
01/09/2014 70.08 70.63 69.53 70.25 196,992
01/08/2014 70.23 70.84 69.76 70.16 314,801
01/07/2014 69.81 70.78 69.37 70.4 341,270
01/06/2014 70.89 71.23 69.35 69.42 534,660
01/03/2014 70.29 70.75 70 70.47 239,507
01/02/2014 71.12 71.38 70.03 70.36 253,712
12/31/2013 71.52 71.7863 71.16 71.34 288,080
12/30/2013 71.54 71.85 71.15 71.26 306,145
12/27/2013 71.99 72.1 71.35 71.41 253,873
12/26/2013 72.45 72.45 71.71 71.96 329,028
12/24/2013 71.25 72.25 71.05 72.04 155,534
12/23/2013 71.03 71.42 70.65 71.09 449,023
12/20/2013 70.72 71.52 70.49 70.7 1,135,905
12/19/2013 71.47 71.99 70.43 70.44 462,404
12/18/2013 71.63 71.83 70.356 71.73 299,390
12/17/2013 71.3 71.4899 70.84 71.3 218,079
12/16/2013 71.1 71.945 70.92 71.3 257,421
12/13/2013 70.96 71.23 70.14 70.85 219,545
12/12/2013 70.54 71.02 70.145 70.72 419,758
12/11/2013 72.27 72.62 70.54 70.71 279,904
12/10/2013 71.89 73.19 71.64 72.3 309,499
12/09/2013 72.22 73.06 71.9 72.17 296,661
12/06/2013 71.37 72.72 71.35 72.15 299,486
12/05/2013 71.33 71.81 70.89 71.22 268,842
12/04/2013 71.2 71.89 70.85 71.4 207,759
12/03/2013 71.46 72.28 70.98 71.66 308,902
12/02/2013 71.48 72.75 70.93 71.62 277,479
11/29/2013 72.15 72.2 71.31 71.48 88,724
11/27/2013 71.75 71.96 71.4 71.89 173,582
11/26/2013 71.12 71.54 70.4 71.47 402,992
11/25/2013 72.69 72.69 70.88 71 271,912
11/22/2013 71.8 72.54 71.33 72.22 134,471
11/21/2013 71.42 72.12 71.41 71.8 180,959
11/20/2013 71.36 71.56 70.68 71.31 278,104
11/19/2013 71.49 71.89 70.95 71.07 215,921
11/18/2013 72 72.1899 71.04 71.34 209,531
11/15/2013 72.11 72.27 71.42 71.89 162,821
11/14/2013 71.92 72.0499 71.44 71.89 125,181
11/13/2013 70.58 71.89 70.58 71.83 224,451
11/12/2013 71.21 71.41 70.65 70.93 224,061
11/11/2013 71.08 71.6 70.8 71.27 133,516
11/08/2013 69.41 71.06 69.41 71 267,843
11/07/2013 70.6 70.77 69.22 69.25 365,755
11/06/2013 71.12 71.42 70.445 70.62 249,150
11/05/2013 70.36 71.18 69.81 70.67 349,336
11/04/2013 72.15 74.57 70.46 70.75 309,780
11/01/2013 69.72 71.28 69.61 70.66 653,300
10/31/2013 67.48 70.51 66.87 69.24 724,207
10/30/2013 67.67 68.16 67.09 67.19 605,580
10/29/2013 67.09 67.57 66.39 67.52 422,425
10/28/2013 68.41 68.41 66.54 67.14 637,282
10/25/2013 68.75 68.99 68.04 68.44 461,826
10/24/2013 69.78 70.24 68.51 68.6 582,653
10/23/2013 70.06 70.2 69.45 69.76 265,475
10/22/2013 70.42 70.66 69.75 70.36 312,478
10/21/2013 70.17 70.27 69.61 70.1 427,646
10/18/2013 69.17 70.08 68.97 70.01 368,042
10/17/2013 68.51 68.77 67.97 68.74 265,581
10/16/2013 68.66 68.71 68.04 68.61 387,536
10/15/2013 69.05 69.06 67.61 68.18 274,513
10/14/2013 68.46 69.46 68.33 69.43 151,128
10/11/2013 68.24 69.08 67.43 68.91 262,812
10/10/2013 66.64 68.59 66.224 68.55 412,993
10/09/2013 66.21 66.77 65.4492 65.87 260,767
10/08/2013 66.53 67.31 65.76 65.82 268,824
10/07/2013 67.12 67.41 66.64 66.65 330,594
10/04/2013 67.71 68.23 67.4775 67.84 181,851
10/03/2013 67.94 68.01 66.83 67.78 255,803
10/02/2013 68.04 68.31 67.21 68.08 209,210
10/01/2013 66.84 68.82 66.46 68.46 975,959
09/30/2013 65.86 66.97 65.69 66.62 386,542
09/27/2013 65.89 67.23 65.89 66.77 262,180
09/26/2013 66.88 67.61 66.725 67.52 238,604
09/25/2013 66.92 67.59 66.51 66.76 256,396
09/24/2013 66.69 67.67 66.67 67.01 368,884
09/23/2013 67.24 67.56 66.63 66.86 390,959
09/20/2013 69.34 69.35 67.56 67.6 1,034,697
09/19/2013 68.8 69.28 68.68 69.07 154,678
09/18/2013 68.33 68.86 67.43 68.69 235,584
09/17/2013 67.66 68.4 67.02 68.34 218,825
09/16/2013 67.53 67.95 67.18 67.37 138,577
09/13/2013 66.88 67.11 66.17 66.86 148,549
09/12/2013 66.58 67.1202 66.22 66.648 547,065
09/11/2013 67.13 67.23 66.2 66.74 312,748
09/10/2013 65.55 67.16 65.26 67.13 303,821
09/09/2013 64.83 65.46 64.51 65.12 394,808
09/06/2013 63.58 65.01 62.68 64.43 429,998
09/05/2013 63.13 63.8 62.8 63.35 376,269
09/04/2013 62.83 63.43 62.32 63.215 268,978
09/03/2013 63.29 63.78 62.6 62.95 1,068,987
08/30/2013 63 63.2899 62.38 62.53 669,120
08/29/2013 61.83 63.28 61.8 63.01 325,747
08/28/2013 61.58 62.12 61.37 61.81 135,609
08/27/2013 61.84 62.18 61.13 61.64 470,606
08/26/2013 62.76 63.06 62.43 62.78 146,930
08/23/2013 62.78 63.17 61.91 62.54 202,446
08/22/2013 61.85 62.9 61.7 62.65 115,739
08/21/2013 61.46 62.09 61.21 61.7 242,718
08/20/2013 61.58 62.02 61.23 61.77 233,413
08/19/2013 61.54 61.8283 61.08 61.53 207,978
08/16/2013 61.31 62.12 61.31 61.87 325,876
08/15/2013 61.72 61.74 60.94 61.39 301,484
08/14/2013 62.82 62.88 62.28 62.4 315,877
08/13/2013 62.55 63.41 62.3 62.7 359,417
08/12/2013 61.28 62.86 61.28 62.44 343,069
08/09/2013 60.74 62.06 60.61 61.67 305,477
08/08/2013 60.07 61.04 60.04 60.98 211,411
08/07/2013 60.17 60.27 59.52 59.99 325,063
08/06/2013 60.83 61.2 60.05 60.27 194,514
08/05/2013 60.65 61.25 60.37 60.9 226,023
08/02/2013 59.91 60.99 59.78 60.99 369,804
08/01/2013 59.51 60.64 59.38 60.289 740,850
07/31/2013 59.06 59.64 58.75 59.04 409,590
07/30/2013 58.35 59.525 57.74 58.83 630,045
07/29/2013 60 61.02 56.75 57.76 1,108,424
07/26/2013 60.4 61.17 60.27 60.94 343,296
07/25/2013 60.31 60.96 60.17 60.62 249,598
07/24/2013 61.23 61.66 60.51 60.6 302,710
07/23/2013 62.07 62.535 60.98 61.2 442,722
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?