LECO

Historical Stock Prices

$69.33
*  
0.04
0.06%
Get LECO Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 69.22 69.62 68.96 69.33 268,094
05/21/2015 69.13 69.515 68.83 69.37 473,627
05/20/2015 69.25 69.3 68.48 69.06 329,755
05/19/2015 69.27 69.46 68.392 69.3 281,044
05/18/2015 69.36 69.54 68.88 69.44 242,249
05/15/2015 70.95 70.95 68.93 69.28 421,652
05/14/2015 69.69 71.15 69.69 71.11 656,497
05/13/2015 68.58 69.445 68.09 69.43 578,894
05/12/2015 67.16 68.15 66.72 68.07 449,181
05/11/2015 66.61 67.44 66.25 67.37 593,152
05/08/2015 67.03 67.21 66.5 66.6 240,492
05/07/2015 66.66 67.17 65.82 66.36 421,885
05/06/2015 66.47 66.67 65.75 66.66 543,797
05/05/2015 66.71 67.67 66.06 66.2 366,215
05/04/2015 66.61 67.51 66.42 67.01 556,332
05/01/2015 67.28 67.76 66.5 66.71 512,657
04/30/2015 68.31 68.68 66.8 66.86 616,970
04/29/2015 66.97 68.735 66.76 68.61 615,055
04/28/2015 67.21 67.47 66.78 67.35 262,183
04/27/2015 66.91 67.48 66.82 67.38 333,790
04/24/2015 67.86 67.89 66.95 67.03 306,054
04/23/2015 66.42 67.913 66.35 67.65 444,452
04/22/2015 66.24 66.62 65.66 66.325 395,465
04/21/2015 67.46 67.53 65.05 66.47 984,303
04/20/2015 64.99 65.8 64.73 65.18 463,512
04/17/2015 64.64 64.85 64.13 64.51 260,138
04/16/2015 65.92 65.936 64.85 65.12 379,939
04/15/2015 65.19 66.21 65.18 65.98 357,307
04/14/2015 64.5 65.19 64.17 65.19 380,351
04/13/2015 64.07 64.91 64.07 64.5 272,268
04/10/2015 64.61 64.88 64.19 64.365 278,619
04/09/2015 63.97 64.67 63.97 64.43 432,981
04/08/2015 64.34 64.95 63.67 63.97 503,849
04/07/2015 66.15 66.52 64.52 64.55 498,064
04/06/2015 64.5 66.89 64.5 66.4 565,989
04/02/2015 65.15 65.76 64.93 64.98 418,392
04/01/2015 65.33 65.84 64.77 65.17 556,981
03/31/2015 65.56 65.57 64.97 65.39 635,882
03/30/2015 64.8 65.835 64.8 65.57 257,465
03/27/2015 64.14 64.72 63.9 64.42 501,500
03/26/2015 64.65 65.09 64.22 64.29 379,150
03/25/2015 65.97 66.02 64.74 64.75 293,353
03/24/2015 64.52 65.85 64.083 65.64 465,275
03/23/2015 65.24 65.46 64.28 64.38 471,403
03/20/2015 66.83 67.1 64.93 65.06 1,303,442
03/19/2015 67.44 67.44 66.11 66.6 336,971
03/18/2015 66.57 67.9 65.64 67.69 503,565
03/17/2015 66.56 67.19 65.98 66.89 323,355
03/16/2015 65.91 66.81 65.53 66.63 298,571
03/13/2015 66.5 66.725 65.05 65.5 202,496
03/12/2015 66.99 67.39 66.49 66.78 247,596
03/11/2015 65.55 66.51 64.98 66.48 391,458
03/10/2015 65.64 66.37 64.89 65.37 556,434
03/09/2015 67.71 68.27 67.44 67.605 373,459
03/06/2015 68.36 68.9 67.62 67.78 270,145
03/05/2015 68.94 69.494 68.78 68.85 170,975
03/04/2015 70.07 70.32 68.74 68.95 222,006
03/03/2015 70.45 70.995 70.22 70.37 262,926
03/02/2015 68.87 70.51 68.556 70.48 396,726
02/27/2015 69.42 69.83 68.98 69.04 293,310
02/26/2015 70.19 70.56 69.34 69.62 252,598
02/25/2015 69.78 70.32 69.535 70.1 229,649
02/24/2015 69.95 70.375 69.52 69.7 383,443
02/23/2015 70.13 70.13 69.45 69.95 295,653
02/20/2015 69.35 70.25 68.7907 70.175 365,170
02/19/2015 69.97 70.3 69.07 69.45 394,598
02/18/2015 68.4 70.54 68.02 70.1 516,573
02/17/2015 71.81 72.5 68.53 69.17 942,624
02/13/2015 71.26 72.25 70.99 72.23 273,531
02/12/2015 70.67 71.21 70.45 71.165 400,328
02/11/2015 70.96 71.28 70.02 70.42 234,991
02/10/2015 71.2 71.35 70.01 71.01 242,741
02/09/2015 70.34 71.34 70.04 70.82 222,208
02/06/2015 69.63 70.62 69.63 70.45 376,529
02/05/2015 69.97 70.165 69.12 69.67 245,955
02/04/2015 70.61 71.15 69.19 69.57 294,441
02/03/2015 69.9 71.21 69.63 71.05 339,149
02/02/2015 68.12 69.66 67.62 69.6 373,675
01/30/2015 67.46 68.2 67.11 67.91 355,394
01/29/2015 67.28 68.02 66.18 67.8 331,936
01/28/2015 67.74 68.52 66.86 67.08 339,187
01/27/2015 67.2 67.7 66.42 67.16 375,199
01/26/2015 66.78 68.15 66.06 68.1 561,489
01/23/2015 67.78 67.93 66.8 66.885 298,508
01/22/2015 67.37 67.92 66.31 67.88 508,889
01/21/2015 66.45 67.5 66.38 67.15 246,983
01/20/2015 65.17 66.6193 64.8 66.48 471,709
01/16/2015 64.96 65.36 64.29 65.04 356,485
01/15/2015 65.97 66.49 64.97 65.09 256,488
01/14/2015 65.25 66.02 65.05 65.78 265,576
01/13/2015 66.73 67.68 65.61 66 600,257
01/12/2015 66.51 66.56 65.23 66.25 357,946
01/09/2015 66.68 67.18 66.18 66.29 266,378
01/08/2015 66.51 67.04 66.05 66.72 330,788
01/07/2015 66.06 66.53 65.42 65.75 295,588
01/06/2015 67.09 67.71 65.56 65.73 309,051
01/05/2015 68.41 68.85 67.02 67.07 318,345
01/02/2015 69.56 69.98 68.18 69 281,502
12/31/2014 69.92 70.43 69.08 69.09 258,038
12/30/2014 70.07 70.36 69.53 69.88 188,906
12/29/2014 69.86 70.53 69.24 70.19 256,966
12/26/2014 70.67 71.34 70.21 70.34 245,292
12/24/2014 70.75 71.03 69.9 70.29 152,998
12/23/2014 69.44 70.77 69.35 70.46 332,966
12/22/2014 69.2 69.66 68.82 69.31 366,018
12/19/2014 69.15 69.68 68.55 69.02 1,436,803
12/18/2014 68.6 69.34 67.82 69.08 600,509
12/17/2014 66.5 67.51 65.64 67.4 703,243
12/16/2014 66.12 67.7 65.74 66.5 638,793
12/15/2014 68 68.0195 66.26 66.32 509,298
12/12/2014 68.26 68.935 67.52 67.57 315,216
12/11/2014 69.44 70.14 68.59 68.91 329,436
12/10/2014 70.73 70.73 68.78 68.94 438,122
12/09/2014 70.97 71.44 69.475 70.77 557,674
12/08/2014 71.17 71.47 69.0201 69.25 544,146
12/05/2014 72.33 72.46 71.54 71.75 332,897
12/04/2014 72.53 72.86 71.66 72.06 354,300
12/03/2014 70.91 73.17 70.91 72.58 287,314
12/02/2014 71.03 71.97 70.83 71.57 268,337
12/01/2014 72.05 72.178 70.72 70.84 383,247
11/28/2014 73.85 73.87 71.89 72.04 204,321
11/26/2014 74.01 74.11 73.32 73.62 254,355
11/25/2014 74.6 74.69 73.76 74.17 233,302
11/24/2014 75.06 75.06 74.12 74.39 238,672
11/21/2014 74.77 75.485 74.48 74.95 351,546
11/20/2014 73.16 74.3 73.05 73.865 206,692
11/19/2014 73.99 74.12 73.17 73.7 218,645
11/18/2014 74.03 75.08 73.83 73.96 348,387
11/17/2014 73.72 74.12 73.21 74.075 253,492
11/14/2014 73.76 74.31 73.59 73.75 239,648
11/13/2014 74.6 74.8 73.53 73.95 402,864
11/12/2014 73.84 74.87 73.84 74.6 336,596
11/11/2014 74.14 74.8 73.82 74.28 320,529
11/10/2014 73.87 74.92 73.87 74.115 400,276
11/07/2014 74.02 74.37 73.74 74.06 369,887
11/06/2014 73.32 74.34 73 74.1 317,055
11/05/2014 72.78 73.15 72.24 73.135 318,897
11/04/2014 72.55 72.93 72.03 72.42 277,324
11/03/2014 72.5 72.9 71.9761 72.59 410,453
10/31/2014 72.1 72.65 71.05 72.48 406,503
10/30/2014 75 75 68.9505 71.21 689,623
10/29/2014 70.09 70.8663 69.51 70 479,711
10/28/2014 68.35 69.86 68.35 69.8 314,695
10/27/2014 67.89 68 66.8 67.93 424,978
10/24/2014 67.93 68.25 67.5 68.16 293,764
10/23/2014 67.95 68.82 67.87 68.075 469,930
10/22/2014 68.25 69.063 66.94 66.99 274,160
10/21/2014 66 68.39 65.66 67.96 528,104
10/20/2014 64.77 65.46 64.56 65.32 294,125
10/17/2014 64.7 65.73 64.54 65.11 356,568
10/16/2014 61.48 64.05 61.29 63.97 468,329
10/15/2014 61.69 63.24 61.27 62.65 454,252
10/14/2014 61.88 62.92 61.12 62.74 737,137
10/13/2014 63.29 63.42 61.46 61.61 522,285
10/10/2014 64.85 65.23 63.27 63.31 346,467
10/09/2014 66.42 66.85 64.82 64.92 414,196
10/08/2014 66.05 66.42 65.36 66.385 481,446
10/07/2014 67.2 67.2 66 66.02 286,408
10/06/2014 67.71 68.01 67.52 67.67 510,294
10/03/2014 68.06 68.06 67.0601 67.46 373,733
10/02/2014 67.84 68.33 66.99 67.39 474,028
10/01/2014 69.17 69.65 67.76 67.88 502,776
09/30/2014 70.06 70.12 68.93 69.135 319,560
09/29/2014 69.78 70.34 69.76 70.18 232,769
09/26/2014 70.44 70.81 70.02 70.61 280,978
09/25/2014 71.41 71.77 70.35 70.48 306,605
09/24/2014 71.69 71.9 71.12 71.71 225,387
09/23/2014 71.3 72 70.63 71.72 424,759
09/22/2014 72.25 72.51 71.37 71.39 258,992
09/19/2014 73.43 73.43 71.99 72.24 852,899
09/18/2014 73.52 73.52 72.85 73.22 268,040
09/17/2014 73.18 73.75 72.54 73.18 316,429
09/16/2014 72.41 73.51 72.11 73.2 397,617
09/15/2014 72.55 72.89 72.24 72.72 338,030
09/12/2014 72.51 72.8 71.89 72.47 360,156
09/11/2014 72.3 73.13 71.99 72.44 488,960
09/10/2014 71.48 72.4 70.6852 72.32 487,646
09/09/2014 71.74 71.74 71 71.21 279,921
09/08/2014 71.45 71.98 71.21 71.94 313,871
09/05/2014 71.01 71.68 70.39 71.63 194,821
09/04/2014 70.77 71.32 70.62 71.12 270,097
09/03/2014 71.5 71.7 70.47 70.73 194,918
09/02/2014 71.28 72.66 71.15 71.33 429,948
08/29/2014 70.97 71.24 70.39 71.1 195,927
08/28/2014 70.94 71.14 70.48 70.87 191,308
08/27/2014 70.88 71.15 70.51 71.13 382,359
08/26/2014 70.93 71.15 70.24 70.8 208,826
08/25/2014 70.99 71.27 70.43 70.75 106,954
08/22/2014 70.84 71.25 70.44 70.5 225,501
08/21/2014 70.76 71.04 70.035 70.85 201,846
08/20/2014 70.32 70.73 70.07 70.69 220,128
08/19/2014 69.93 70.6 69.91 70.49 172,701
08/18/2014 69.72 70.54 69.26 69.955 347,551
08/15/2014 69.5 69.8 68.42 69.17 231,906
08/14/2014 69.25 69.6 68.71 69.12 313,770
08/13/2014 68.49 69.27 68.18 69.22 223,124
08/12/2014 68.44 69.17 68.06 68.39 201,266
08/11/2014 68.47 69 68.09 68.59 212,475
08/08/2014 66.68 68.55 66.68 68.19 473,948
08/07/2014 67.17 67.84 66.49 66.72 180,244
08/06/2014 66.58 67.3899 66.53 66.97 167,215
08/05/2014 66.76 68.045 66.46 66.92 245,760
08/04/2014 65.47 67.21 65.4401 67.16 363,710
08/01/2014 66.27 66.6 65.57 66.27 445,466
07/31/2014 67.91 68 66.42 66.44 336,955
07/30/2014 69.85 69.9864 68.1 68.51 631,387
07/29/2014 70.13 71.41 69.67 69.83 611,753
07/28/2014 68.46 70.52 68.46 70.05 1,162,416
07/25/2014 66.8 67.49 66.51 66.77 437,675
07/24/2014 67.09 67.86 67.09 67.18 305,862
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?