LECO Historical Prices | Lincoln Electric Holdings, Inc. Stock

Dow

0.73% Nasdaq

0.83%

Lincoln Electric Holdings Inc. (LECO)

-NasdaqGS

58.76 Jun 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	59.24	59.28	58.19	58.76	266,600	58.76
Jun 14, 2013	59.37	59.61	58.52	58.82	125,100	58.82
Jun 13, 2013	57.93	59.55	57.37	59.40	223,000	59.40
Jun 12, 2013	59.28	59.28	57.84	57.94	190,700	57.94
Jun 11, 2013	59.14	59.98	58.74	58.85	216,200	58.85
Jun 10, 2013	59.66	60.24	59.50	59.91	216,600	59.91
Jun 7, 2013	59.29	60.29	59.17	60.01	206,000	60.01
Jun 6, 2013	58.25	59.08	57.97	59.01	341,100	59.01
Jun 5, 2013	59.17	59.37	58.01	58.26	269,700	58.26
Jun 4, 2013	59.64	60.21	59.13	59.41	336,000	59.41
Jun 3, 2013	59.96	60.15	59.11	59.80	390,800	59.80
May 31, 2013	59.89	60.58	59.58	59.80	266,000	59.80
May 30, 2013	59.66	60.17	59.57	60.01	187,000	60.01
May 29, 2013	59.10	59.91	58.96	59.62	237,700	59.62
May 28, 2013	59.43	59.68	59.05	59.53	220,800	59.53
May 24, 2013	58.78	59.14	58.02	58.82	254,200	58.82
May 23, 2013	58.43	59.00	58.00	58.95	503,300	58.95
May 22, 2013	59.49	59.71	58.39	58.78	356,700	58.78
May 21, 2013	59.18	59.69	59.09	59.49	330,000	59.49
May 20, 2013	58.78	59.55	58.78	59.05	339,400	59.05
May 17, 2013	58.54	58.97	58.39	58.83	330,900	58.83
May 16, 2013	58.43	58.99	58.12	58.38	301,300	58.38
May 15, 2013	57.66	58.64	57.58	58.47	216,800	58.47
May 14, 2013	57.03	58.13	57.03	57.97	347,600	57.97
May 13, 2013	57.13	57.52	56.65	57.13	285,500	57.13
May 10, 2013	56.05	57.18	56.05	57.12	509,700	57.12
May 9, 2013	55.86	56.53	55.50	56.14	405,700	56.14
May 8, 2013	54.82	56.05	54.69	55.86	550,900	55.86
May 7, 2013	54.11	55.08	54.00	55.06	298,200	55.06
May 6, 2013	53.61	54.39	53.56	54.11	240,600	54.11
May 3, 2013	52.43	53.65	52.06	53.60	323,100	53.60
May 2, 2013	51.69	52.03	51.27	51.82	330,400	51.82
May 1, 2013	52.47	52.79	51.55	51.62	355,000	51.62
Apr 30, 2013	52.74	52.82	52.01	52.76	483,400	52.76
Apr 29, 2013	52.40	52.84	52.00	52.61	378,100	52.61
Apr 26, 2013	52.56	52.59	51.71	52.11	429,800	52.11
Apr 25, 2013	52.45	53.06	52.30	52.61	329,500	52.61
Apr 24, 2013	52.86	53.02	51.85	52.23	632,800	52.23
Apr 23, 2013	51.72	54.79	51.72	52.85	940,600	52.85
Apr 22, 2013	50.76	51.36	50.02	51.30	416,200	51.30
Apr 19, 2013	50.92	51.50	50.33	50.71	229,200	50.71
Apr 18, 2013	50.73	51.15	50.36	50.70	296,900	50.70
Apr 17, 2013	51.16	51.16	49.94	50.60	363,200	50.60
Apr 16, 2013	51.15	51.61	50.83	51.43	245,500	51.43
Apr 15, 2013	52.59	52.59	50.57	50.75	501,200	50.75
Apr 12, 2013	54.42	54.87	52.43	52.80	518,600	52.80
Apr 11, 2013	53.96	55.00	53.83	54.90	399,600	54.90
Apr 10, 2013	53.64	54.16	53.32	54.10	340,600	54.10
Apr 9, 2013	53.56	53.86	52.99	53.49	338,500	53.49
Apr 8, 2013	53.09	53.89	52.95	53.34	356,300	53.34
Apr 5, 2013	51.92	53.22	51.60	53.20	400,100	53.20
Apr 4, 2013	51.88	52.61	51.73	52.33	793,500	52.33
Apr 3, 2013	52.23	52.52	51.31	51.89	740,800	51.89
Apr 2, 2013	53.11	53.64	51.77	52.05	632,000	52.05
Apr 1, 2013	54.20	54.50	52.79	53.02	641,900	53.02
Mar 28, 2013	54.40	54.46	53.71	54.18	533,000	54.18
Mar 27, 2013	54.49	54.50	53.46	54.33	501,200	54.33
Mar 26, 2013	54.85	55.10	54.37	54.95	494,500	54.95
Mar 25, 2013	55.74	55.92	54.54	54.96	458,900	54.96
Mar 22, 2013	55.60	55.79	54.30	55.49	517,900	55.49
Mar 21, 2013	57.10	57.58	55.32	55.47	548,400	55.47
Mar 20, 2013	56.67	57.40	56.18	57.36	206,300	57.36
Mar 19, 2013	56.77	57.23	55.89	56.48	189,700	56.48
Mar 18, 2013	56.71	56.96	56.19	56.64	292,500	56.64
Mar 15, 2013	56.50	57.02	56.30	56.71	616,300	56.71
Mar 14, 2013	57.50	57.50	56.25	56.63	429,000	56.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LECO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lincoln Electric Holdings Inc. (LECO)