Historical Data for Lincoln Electric Holdings Inc. (LECO)

$ 92.44   0.59 (+0.64%) Volume: 244.19k 4:00 PM EST 6-Dec-2019
After Hours:  $ 92.44 0.00 (0.00%) Volume: 6.02k 5:11 PM EST 6-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 93.01 93.47 92.38 92.44 244.19k 0.59 0.64% 92.44 22.63m 4,005
12/05/19 91.35 92.10 91.00 91.85 215.17k 0.97 1.07% 91.85 19.74m 3,120
12/04/19 91.14 92.11 90.49 90.88 219.61k 0.58 0.64% 90.88 20.03m 4,287
12/03/19 90.57 91.20 89.74 90.30 302.4k -1.29 -1.41% 90.30 27.29m 5,271
12/02/19 92.65 93.34 91.54 91.59 136.41k -0.67 -0.73% 91.59 12.56m 3,699
11/29/19 93.32 93.56 92.04 92.26 92.46k -1.20 -1.28% 92.26 8.57m 1,779
11/27/19 93.06 93.95 92.57 93.46 202.56k 0.53 0.57% 93.46 18.91m 4,109
11/26/19 93.02 93.76 92.35 92.93 252.48k -0.25 -0.27% 92.93 23.5m 4,162
11/25/19 92.99 93.84 92.32 93.18 288.21k 0.77 0.83% 93.18 26.9m 5,796
11/22/19 91.31 92.46 90.71 92.41 239.7k 1.40 1.54% 92.41 22.07m 4,159
11/21/19 91.00 91.46 90.56 91.01 197.64k 0.43 0.47% 91.01 17.99m 3,415
11/20/19 90.91 91.654 89.55 90.58 363.58k -0.82 -0.90% 90.58 32.98m 6,627
11/19/19 92.20 92.2565 91.14 91.40 165.03k -0.30 -0.33% 91.40 15.11m 3,022
11/18/19 91.24 91.73 90.93 91.70 331k -0.07 -0.08% 91.70 30.29m 5,655
11/15/19 91.38 91.85 90.92 91.77 236k 0.85 0.93% 91.77 21.6m 3,765
11/14/19 90.49 91.23 90.49 90.92 139.78k 0.12 0.13% 90.92 12.7m 2,684
11/13/19 91.55 91.73 90.61 90.80 156.57k -1.28 -1.39% 90.80 14.26m 2,864
11/12/19 91.43 92.12 91.175 92.08 279.42k 0.62 0.68% 92.08 25.66m 4,889
11/11/19 91.48 92.31 91.06 91.46 162.59k -0.57 -0.62% 91.46 14.86m 3,976
11/08/19 92.00 92.07 91.21 92.03 290.83k 0.01 0.01% 92.03 26.69m 4,383