LECO

Lincoln Electric Holdings, Inc. Historical Stock Prices

$58.65
*  
0.22
0.38%
Get LECO Alerts
*Delayed - data as of Aug. 31, 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 31-AUG-2014 TO 31-AUG-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.
16:00  58.19  59.22  57.92  58.65 467,837
08/31/2015 58.19 59.22 57.92 58.65 469,613
08/28/2015 58.26 58.9399 58.12 58.43 343,005
08/27/2015 57.24 58.55 56.54 58.41 600,922
08/26/2015 55.77 56.475 54.96 56.4 515,452
08/25/2015 57.14 57.14 54.66 54.7 469,929
08/24/2015 54.01 56.6 52.3 55.14 1,030,360
08/21/2015 57.58 59.58 56.59 56.59 399,493
08/20/2015 59.69 60.37 58.21 58.24 374,663
08/19/2015 61.41 61.41 59.96 60.21 348,447
08/18/2015 62.21 62.25 60.97 61.26 485,142
08/17/2015 61.68 62.55 61.355 62.34 337,109
08/14/2015 61.38 62.19 61.38 62.05 327,904
08/13/2015 61.92 61.92 61.07 61.53 371,236
08/12/2015 61.44 62.04 61.19 61.85 336,315
08/11/2015 62.1 62.26 61.84 61.88 447,787
08/10/2015 62.16 62.94 61.5 62.78 415,412
08/07/2015 60.7 61.59 60.7 61.59 376,015
08/06/2015 61.49 61.79 60.69 61.03 445,397
08/05/2015 60.54 61.64 60.54 61.5 617,965
08/04/2015 60.45 61.06 59.98 60.36 341,967
08/03/2015 60.39 60.63 59.52 60.06 277,311
07/31/2015 60.98 61.13 60.44 60.55 313,488
07/30/2015 59.46 60.9699 59.41 60.82 475,294
07/29/2015 58.91 59.99 58.69 59.78 353,038
07/28/2015 58.78 59.5 57.9 59.24 632,663
07/27/2015 56.84 59.3125 56.1035 58.87 858,148
07/24/2015 58.8 58.85 57.68 57.72 306,369
07/23/2015 58.8 59.25 58.53 58.8 629,987
07/22/2015 58.77 59.12 58.36 58.8 344,461
07/21/2015 59.29 59.553 58.78 58.91 241,208
07/20/2015 59.24 59.78 59.13 59.27 334,929
07/17/2015 59.76 59.83 58.95 59.03 654,998
07/16/2015 60.18 60.58 59.58 59.6 324,310
07/15/2015 60.5 60.59 59.5 59.59 313,732
07/14/2015 60.42 60.61 60.3 60.45 368,648
07/13/2015 60.7 60.81 60.43 60.49 454,908
07/10/2015 60.63 60.63 59.98 60.17 412,675
07/09/2015 60.76 61.06 59.85 59.85 421,806
07/08/2015 61.02 61.2899 59.89 60.01 485,008
07/07/2015 60.58 61.47 60.26 61.37 545,350
07/06/2015 60 61.11 59.87 60.47 419,363
07/02/2015 61.21 61.44 60.47 60.68 297,725
07/01/2015 61.24 61.7299 60.68 60.91 372,410
06/30/2015 61.76 61.8165 60.85 60.89 507,354
06/29/2015 62.03 62.38 60.9 60.93 530,153
06/26/2015 62.42 62.74 62.06 62.47 1,364,456
06/25/2015 63.4 63.58 62.23 62.46 409,719
06/24/2015 63.8 64.01 63.5 63.59 381,196
06/23/2015 63.78 64.15 63.68 63.87 679,284
06/22/2015 63.72 63.9 63.34 63.86 412,638
06/19/2015 63.54 63.78 63 63.28 777,543
06/18/2015 63.26 63.81 62.95 63.41 411,440
06/17/2015 62.53 63.7 62.48 63.34 676,586
06/16/2015 64 67.5 62.2 62.48 1,253,895
06/15/2015 65.48 65.54 64.09 64.3 927,840
06/12/2015 66.84 66.89 66.03 66.08 483,479
06/11/2015 67.74 67.74 66.52 67.21 318,701
06/10/2015 66.96 67.59 66.45 67.44 213,588
06/09/2015 67.07 67.42 66.6 66.8 137,731
06/08/2015 67.29 67.685 66.67 66.9 271,012
06/05/2015 66.73 67.46 66.08 67.42 288,204
06/04/2015 67.72 68.382 66.595 66.66 365,562
06/03/2015 67.87 68.39 67.36 67.95 243,765
06/02/2015 67.31 67.92 67 67.42 313,205
06/01/2015 67.66 67.84 66.9 67.55 449,655
05/29/2015 68.31 68.7 67.08 67.21 478,692
05/28/2015 69.66 69.97 68.27 68.49 463,145
05/27/2015 69.13 70 68.57 69.83 446,431
05/26/2015 69.31 69.33 68.58 68.8 408,682
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
*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?