Quantcast
LECO

Lincoln Electric Holdings, Inc. Common Shares Historical Stock Prices

$77.63
*  
0.15
0.19%
Get LECO Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading LECO now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    LECO Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

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 77.44 77.92 76.155 77.63 329,319
06/14/2019 77.44 77.92 76.155 77.63 329,319
06/13/2019 78.39 78.89 76.71 77.48 654,300
06/12/2019 80 81.96 77.98 78.24 440,898
06/11/2019 81.04 81.91 80.15 80.51 156,540
06/10/2019 80.45 80.912 80.15 80.19 221,787
06/07/2019 80 80.76 79.72 79.88 182,263
06/06/2019 81 81.18 78.88 79.49 304,591
06/05/2019 80.21 80.98 78.99 80.92 327,023
06/04/2019 77.89 80.2 77.82 80.09 239,843
06/03/2019 75.65 77.62 75.65 76.95 331,705
05/31/2019 76.55 76.8 75.85 75.94 273,445
05/30/2019 77.65 78.451 77 77.56 248,670
05/29/2019 76.14 77.77 76.14 77.39 247,834
05/28/2019 77.44 77.9 76.61 76.69 273,754
05/24/2019 78.06 78.65 77.295 77.41 213,006
05/23/2019 78.43 78.75 77.01 77.5 414,167
05/22/2019 80.17 80.52 79.26 79.29 206,063
05/21/2019 80.12 80.97 80.01 80.58 201,730
05/20/2019 79.22 80.0875 78.88 79.48 280,943
05/17/2019 80.44 81.12 79.6 79.65 231,329
05/16/2019 81.6 82.33 80.94 81.36 326,281
05/15/2019 80.37 81.69 80.21 81.19 245,394
05/14/2019 81.3 81.84 80.745 81.01 473,708
05/13/2019 82.67 83.74 80.57 80.89 376,390
05/10/2019 83.41 83.81 81.91 83.56 317,451
05/09/2019 83.09 84.25 82.71 83.93 254,019
05/08/2019 84.84 85.3 83.845 83.97 206,960
05/07/2019 85.62 85.71 84.34 84.93 175,158
05/06/2019 86.31 87.43 85.81 86.93 264,111
05/03/2019 87.15 88.36 87.15 88.22 200,458
05/02/2019 85.98 86.55 85.04 86.53 255,559
05/01/2019 87.66 87.79 86.046 86.12 229,043
04/30/2019 88.15 88.27 86.55 87.27 307,555
04/29/2019 87.82 88.62 87.73 87.97 209,414
04/26/2019 86.74 87.55 86.44 87.45 250,730
04/25/2019 88.01 88.055 86.25 86.74 281,797
04/24/2019 87.56 88.8 86.95 88.4 381,756
04/23/2019 87.35 87.93 86 87.26 465,110
04/22/2019 87.28 89.38 85.85 87.26 980,202
04/18/2019 90.07 91.69 89.8 91.51 489,030
04/17/2019 90.33 90.6 89.18 89.7 269,460
04/16/2019 88.92 89.89 88.92 89.83 305,397
04/15/2019 90.36 90.72 88.91 88.99 329,577
04/12/2019 90.69 91.23 89.94 90.24 252,789
04/11/2019 89 90.15 88.57 89.82 330,409
04/10/2019 89.5 89.79 88.56 88.77 278,087
04/09/2019 89.37 90.24 88.61 89.19 431,795
04/08/2019 89.22 89.79 88.425 89.7 403,093
04/05/2019 89.04 89.865 88.93 89.61 315,874
04/04/2019 88.18 88.99 87.91 88.66 355,658
04/03/2019 87.59 88.88 87.2623 88 514,212
04/02/2019 86.21 87.16 85.27 86.78 362,036
04/01/2019 84.75 86.38 84.75 86.04 447,398
03/29/2019 84.19 84.41 83.43 83.87 291,099
03/28/2019 82.92 84.21 82.815 83.45 284,508
03/27/2019 82.85 83.4 82.28 83.13 262,602
03/26/2019 82.33 83.19 81.9 82.6 241,885
03/25/2019 81.61 82.08 81.12 81.57 217,239
03/22/2019 84.6 84.63 81.45 81.51 306,695
03/21/2019 84.01 85.72 84.01 85.01 245,545
03/20/2019 85.53 86.245 83.95 84.37 284,100
03/19/2019 86.2 86.54 85.41 85.72 266,461
03/18/2019 84.58 85.74 84.04 85.71 224,659
03/15/2019 84.39 85.7544 83.98 84.45 718,794
03/14/2019 84.97 85.08 83.72 84.35 397,332
*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?



Smart Portfolio