Historical Data for Lincoln Electric Holdings Inc. (LECO)

$ 94.79   0.26 (+0.28%) Volume: 277.02k 4:00 PM EST 23-Jan-2020
After Hours:  $ 94.79 0.00 (0.00%) Volume: 42.78k 4:12 PM EST 23-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/23/20 94.36 95.25 93.33 94.79 277.02k 0.26 0.28% 94.79 26.25m 3,468
01/22/20 95.73 96.14 94.345 94.53 208.46k -0.86 -0.90% 94.53 19.77m 4,955
01/21/20 96.36 96.36 95.18 95.39 229.5k -1.44 -1.49% 95.39 21.95m 4,257
01/17/20 97.45 97.79 96.65 96.83 156.53k -0.63 -0.65% 96.83 15.19m 3,265
01/16/20 96.44 97.46 96.24 97.46 200.61k 1.62 1.69% 97.46 19.46m 3,583
01/15/20 96.04 96.62 95.19 95.84 383.14k -0.53 -0.55% 95.84 36.7m 6,792
01/14/20 96.99 97.18 96.015 96.37 215.16k -0.36 -0.37% 96.37 20.77m 4,275
01/13/20 96.55 97.01 96.21 96.73 360.87k 0.15 0.16% 96.73 34.9m 4,814
01/10/20 97.80 97.92 96.36 96.58 215.07k -1.18 -1.21% 96.58 20.84m 4,327
01/09/20 97.56 97.91 97.21 97.76 215.73k 0.43 0.44% 97.76 21.06m 3,310
01/08/20 96.84 98.0339 96.84 97.33 225.31k 0.32 0.33% 97.33 21.95m 4,713
01/07/20 97.06 97.45 95.94 97.01 199.44k -0.06 -0.06% 97.01 19.33m 3,825
01/06/20 96.33 97.23 96.235 97.07 239.87k -0.16 -0.16% 97.07 23.24m 4,649
01/03/20 96.73 97.365 96.0653 97.23 228.94k -0.93 -0.95% 97.23 22.22m 3,725
01/02/20 97.53 98.16 96.15 98.16 386.53k 1.43 1.48% 98.16 37.62m 6,639
12/31/19 97.03 97.75 96.65 96.73 205.31k -0.42 -0.43% 96.73 19.9m 3,612
12/30/19 97.21 97.52 96.18 97.15 148.73k 0.120038 0.12% 97.15 14.43m 2,998
12/27/19 97.91 98.09 97.37 97.52 130.19k -0.218895 -0.23% 97.03 12.72m 2,618
12/26/19 96.95 97.80 96.95 97.74 138.43k 0.577086 0.60% 97.2489 13.49m 2,279
12/24/19 97.36 97.81 96.75 97.16 107.62k 0.00 0.00% 96.6718 10.46m 2,198