Lincoln Electric Holdings Inc $70.85

down 0.00


21/8/2014 04:00 PM  |  NASDAQ : LECO  
Industries : Industrial / Small Tools & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LECO historical data

Date Open High Low Close Volume
8/21/201470.7671.0470.0470.85201,846
8/20/201470.3270.7370.0770.69220,128
8/19/201469.9370.6069.9170.49172,701
8/18/201469.7270.5469.2669.96347,551
8/15/201469.5069.8068.4269.17231,906
8/14/201469.2569.6068.7169.12313,770
8/13/201468.4969.2768.1869.22223,124
8/12/201468.4469.1768.0668.39201,266
8/11/201468.4769.0068.0968.59212,475
8/8/201466.6868.5566.6868.19473,948
8/7/201467.1767.8466.4966.72180,244
8/6/201466.5867.3966.5366.97167,215
8/5/201466.7668.0566.4666.92245,760
8/4/201465.4767.2165.4467.16363,710
8/1/201466.2766.6065.5766.27445,466
7/31/201467.9168.0066.4266.44336,955
7/30/201469.8569.9968.1068.51631,387
7/29/201470.1371.4169.6769.83611,753
7/28/201468.4670.5268.4670.051,163,836
7/25/201466.8067.4966.5166.77437,675
7/24/201467.0967.8667.0967.18305,862
7/23/201467.5567.7466.8367.21229,323
7/22/201467.2467.7067.1367.29310,873
7/21/201466.4867.1066.3066.84308,914
7/18/201466.1767.0266.1766.78352,780
7/17/201466.4766.6465.6865.95439,724
7/16/201467.5067.5866.4966.81559,046
7/15/201467.5367.7766.6467.06212,504
7/14/201467.8267.9367.4967.54220,859
7/11/201467.8468.1967.2967.37244,842
7/10/201467.8068.1167.0267.72300,256
7/9/201468.5869.1368.4968.82149,057
7/8/201468.9868.9868.1268.48294,508
7/7/201469.5869.8268.6868.95262,372
7/3/201469.8570.3069.7569.92191,804
7/2/201469.8070.3669.2969.45261,181
7/1/201470.1470.8169.8870.35460,559
6/30/201469.8070.0469.0969.88364,403
6/27/201469.2270.0169.2269.741,346,337
6/26/201469.4569.6168.5169.52286,111
6/25/201468.8969.7168.3969.50253,995
6/24/201469.7270.1269.0169.09249,326
6/23/201470.6470.6469.6569.75301,048
6/20/201470.3870.9269.8570.39421,695
6/19/201470.4970.9269.9470.16272,417
6/18/201470.7271.2670.1170.48332,800
6/17/201469.4671.4768.9470.58631,593
6/16/201469.9470.6669.1869.49457,637
6/13/201467.9468.9267.5268.49250,435
6/12/201468.2069.1967.6167.78390,647
6/11/201468.1268.4567.7768.14160,705
6/10/201468.3968.9968.2168.49192,250
6/9/201467.6568.9667.6568.54222,603
6/6/201467.5568.1567.4167.77268,719
6/5/201466.1667.4965.9767.40260,200
6/4/201466.0966.4865.8665.93252,210
6/3/201466.2966.7065.8566.26222,721
6/2/201465.7366.6065.2866.31339,881
5/30/201466.0066.0965.5665.69358,033
5/29/201466.4466.9465.8065.98223,899
5/28/201466.2766.6765.8966.11269,641
5/27/201465.7266.4765.5666.08246,398
5/23/201465.1565.6764.8365.46354,592
5/22/201465.3765.9864.9565.13338,410
5/21/201464.6465.4764.6465.34726,903
5/20/201465.6266.0264.1064.34517,621
5/19/201465.6166.3965.6165.82528,711
5/16/201465.8166.2265.5065.91291,622
5/15/201465.9066.2064.7465.69328,309
5/14/201467.0867.2366.0866.13286,043
5/13/201467.9968.0067.2367.34237,374
5/12/201467.2768.4066.9067.93268,679
5/9/201466.8767.0066.1466.91220,215
5/8/201467.1767.7966.7266.96346,883
5/7/201467.1767.4366.4167.18591,632
5/6/201467.0067.4966.7166.99777,083
5/5/201466.6667.7166.4067.25329,798
5/2/201467.0067.8166.8467.09411,801
5/1/201466.9767.5366.4067.12536,709
4/30/201465.0566.9464.9566.81782,289
4/29/201465.6065.7464.7865.12515,949
4/28/201465.2565.5663.8165.42799,784
4/25/201465.4265.7664.6564.87361,889
4/24/201465.7166.4663.5065.89730,856
4/23/201466.0067.8363.2365.541,389,299
4/22/201469.6769.9868.6268.91970,919
4/21/201470.0270.3669.1869.53460,006
4/17/201469.2570.4269.0469.99453,345
4/16/201467.3569.1867.3569.07624,367
4/15/201467.7368.3766.4766.90757,733
4/14/201467.9168.6267.0967.66343,706
4/11/201468.3268.7567.4167.51289,352
4/10/201470.2270.4668.3968.46432,204
4/9/201469.3870.2268.7170.17478,287
4/8/201469.5769.8367.8569.11621,346
4/7/201470.1270.8668.9269.65616,989
4/4/201471.6372.1570.0670.22434,783
4/3/201472.0072.3670.7871.09460,295
4/2/201471.7972.8871.7472.09442,460
4/1/201472.0572.3671.4671.75610,708
Trading Center