LINCOLN ELECTRIC HOLDINGS $58.83

up +0.45


17/5/2013 04:17 PM  |  NASDAQ : LECO  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

LECO historical data

Date Open High Low Close Volume
5/17/2013 58.54 58.97 58.39 58.83 3309
5/16/2013 58.43 58.99 58.12 58.38 3013
5/15/2013 57.66 58.64 57.58 58.47 2168
5/14/2013 57.03 58.13 57.03 57.97 3476
5/13/2013 57.13 57.52 56.65 57.13 2855
5/10/2013 56.05 57.18 56.05 57.12 5097
5/9/2013 55.86 56.53 55.50 56.14 4057
5/8/2013 54.82 56.05 54.69 55.86 5509
5/7/2013 54.11 55.08 54.00 55.06 2982
5/6/2013 53.61 54.39 53.56 54.11 2406
5/3/2013 52.43 53.65 52.06 53.60 3231
5/2/2013 51.69 52.03 51.27 51.82 3304
5/1/2013 52.47 52.79 51.55 51.62 3550
4/30/2013 52.74 52.82 52.01 52.76 4834
4/29/2013 52.40 52.84 52.00 52.61 3781
4/26/2013 52.56 52.59 51.71 52.11 4298
4/25/2013 52.45 53.06 52.30 52.61 3295
4/24/2013 52.86 53.02 51.85 52.23 6328
4/23/2013 51.72 54.79 51.72 52.85 9406
4/22/2013 50.76 51.36 50.02 51.30 4162
4/19/2013 50.92 51.50 50.33 50.71 2292
4/18/2013 50.73 51.15 50.36 50.70 2969
4/17/2013 51.16 51.16 49.94 50.60 3632
4/16/2013 51.15 51.61 50.83 51.43 2455
4/15/2013 52.59 52.59 50.57 50.75 5012
4/12/2013 54.42 54.87 52.43 52.80 5186
4/11/2013 53.96 55.00 53.83 54.90 3996
4/10/2013 53.64 54.16 53.32 54.10 3406
4/9/2013 53.56 53.86 52.99 53.49 3385
4/8/2013 53.09 53.89 52.95 53.34 3563
4/5/2013 51.92 53.22 51.60 53.20 4001
4/4/2013 51.88 52.61 51.73 52.33 7935
4/3/2013 52.23 52.52 51.31 51.89 7408
4/2/2013 53.11 53.64 51.77 52.05 6320
4/1/2013 54.20 54.50 52.79 53.02 6419
3/28/2013 54.40 54.46 53.71 54.18 5330
3/27/2013 54.49 54.50 53.46 54.33 5012
3/26/2013 54.85 55.10 54.37 54.95 4945
3/25/2013 55.74 55.92 54.54 54.96 4589
3/22/2013 55.60 55.79 54.30 55.49 5179
3/21/2013 57.10 57.58 55.32 55.47 5484
3/20/2013 56.67 57.40 56.18 57.36 2063
3/19/2013 56.77 57.23 55.89 56.48 1897
3/18/2013 56.71 56.96 56.19 56.64 2925
3/15/2013 56.50 57.02 56.30 56.71 6163
3/14/2013 57.50 57.50 56.25 56.63 4290
3/13/2013 57.34 57.63 56.93 57.31 1953
3/12/2013 56.90 57.44 56.90 57.31 1880
3/11/2013 57.15 57.29 56.75 57.18 1559
3/8/2013 56.55 57.24 56.30 57.24 1701
3/7/2013 56.28 56.41 55.98 56.15 1370
3/6/2013 56.07 56.47 55.78 56.10 2265
3/5/2013 55.49 56.26 55.33 56.15 2686
3/4/2013 55.46 55.60 54.63 55.55 2076
3/1/2013 55.77 55.95 54.63 55.58 3892
2/28/2013 55.83 56.59 55.79 56.05 2838
2/27/2013 54.74 56.09 54.74 55.81 1999
2/26/2013 54.65 55.14 53.92 54.79 3069
2/25/2013 56.02 56.20 54.22 54.23 2259
2/22/2013 55.30 56.00 54.17 55.92 2472
2/21/2013 55.76 55.83 54.87 55.09 3263
2/20/2013 56.41 56.55 55.63 55.69 3230
2/19/2013 55.86 56.77 55.63 56.65 3920
2/15/2013 55.81 55.93 55.21 55.91 2436
2/14/2013 55.66 55.91 55.50 55.59 4503
2/13/2013 55.00 55.81 54.92 55.72 4208
2/12/2013 54.91 55.25 54.85 54.98 2688
2/11/2013 54.96 55.36 54.76 54.99 1620
2/8/2013 54.30 55.03 54.30 54.88 2196
2/7/2013 54.16 54.32 53.67 54.15 2351
2/6/2013 53.90 54.21 53.70 54.13 3700
2/5/2013 53.92 54.24 53.71 54.02 2625
2/4/2013 53.93 54.01 53.51 53.61 2917
2/1/2013 54.14 54.20 53.74 54.05 4964
1/31/2013 53.79 54.63 53.55 53.93 8494
1/30/2013 54.07 54.13 53.51 53.73 3270
1/29/2013 53.22 54.23 52.80 54.17 3487
1/28/2013 53.42 53.70 52.27 53.24 3612
1/25/2013 52.87 53.68 52.85 53.53 5363
1/24/2013 52.09 52.88 52.09 52.83 3386
1/23/2013 52.12 52.47 51.98 52.29 1888
1/22/2013 51.69 52.09 51.24 52.09 1969
1/18/2013 52.22 52.49 51.51 51.69 2191
1/17/2013 51.51 52.17 51.37 52.01 1576
1/16/2013 50.88 51.30 50.64 51.21 1851
1/15/2013 50.67 51.19 50.67 51.09 2530
1/14/2013 51.18 51.25 50.75 51.02 1167
1/11/2013 50.77 51.43 50.65 51.25 2368
1/10/2013 51.49 51.64 50.43 50.87 2537
1/9/2013 50.75 51.37 50.53 51.33 3067
1/8/2013 51.16 51.29 50.29 50.66 1860
1/7/2013 51.03 51.18 50.69 50.99 2338
1/4/2013 50.65 51.32 50.54 51.10 3068
1/3/2013 49.85 50.89 49.85 50.54 3482
1/2/2013 49.94 50.22 49.06 49.91 4835
12/31/2012 48.09 48.79 47.80 48.68 2786
12/28/2012 47.60 48.30 47.60 47.93 2196
12/27/2012 48.36 48.45 47.43 48.06 2311
12/26/2012 48.56 48.67 47.97 48.19 4457
12/24/2012 48.86 49.00 48.18 48.55 1041
Marketplace
Trading Center