Historical Data for Lincoln Electric Holdings Inc. (LECO)

$ 83.82   4.13 (+5.18%) Volume: 323.8k 4:00 PM EDT May 26, 2020
After Hours:  $ 83.4699   -0.3501 (-0.42%) Volume: 3.47k 4:11 PM EDT May 26, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/20 82.17 84.28 81.00 83.82 323.2k 4.13 5.18% 83.82 26.98m 6,035
05/22/20 79.63 79.87 77.93 79.69 302.36k 0.34 0.43% 79.69 23.93m 6,197
05/21/20 78.62 80.05 78.62 79.35 322.4k -0.11 -0.14% 79.35 25.6m 5,652
05/20/20 79.47 80.58 78.89 79.46 232.95k 1.38 1.77% 79.46 18.53m 5,411
05/19/20 78.27 79.42 77.71 78.08 342.44k -0.45 -0.57% 78.08 26.92m 6,740
05/18/20 75.43 79.44 74.85 78.53 411.28k 5.44 7.44% 78.53 31.94m 7,893
05/15/20 71.80 74.06 70.72 73.09 938.49k 0.96 1.33% 73.09 68.45m 7,606
05/14/20 69.23 72.26 68.12 72.13 346.75k 1.21 1.71% 72.13 24.51m 6,367
05/13/20 74.10 74.94 69.72 70.92 462.44k -3.72 -4.98% 70.92 32.86m 8,290
05/12/20 78.08 78.08 74.54 74.64 285.95k -2.99 -3.85% 74.64 21.81m 5,974
05/11/20 77.69 78.455 76.08 77.63 460.28k -1.06 -1.35% 77.63 35.61m 6,368
05/08/20 78.16 78.89 76.61 78.69 198.12k 2.08 2.72% 78.69 15.54m 4,344
05/07/20 76.86 78.2002 75.48 76.61 368.94k 0.92 1.22% 76.61 28.21m 6,759
05/06/20 77.99 77.99 75.67 75.69 256.25k -1.61 -2.08% 75.69 19.55m 4,795
05/05/20 77.59 78.39 77.10 77.30 252.71k 0.84 1.10% 77.30 19.63m 4,862
05/04/20 75.86 76.93 75.185 76.46 323.56k -0.43 -0.56% 76.46 24.57m 4,958
05/01/20 79.20 79.20 76.49 76.89 303.16k -3.62 -4.50% 76.89 23.37m 5,738
04/30/20 82.37 82.37 80.47 80.51 681.65k -2.76 -3.31% 80.51 55.19m 6,507
04/29/20 82.64 83.91 82.04 83.27 332.97k 2.28 2.82% 83.27 27.69m 5,764
04/28/20 82.20 83.15 79.48 80.99 469.96k 0.26 0.32% 80.99 37.91m 7,679
04/27/20 77.43 81.62 74.82 80.73 603.5k 4.70 6.18% 80.73 47.71m 9,304