LNCR: Historical Prices for Lincare Holdings Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	35.62	35.90	35.44	35.82	318,300	35.82
24-Nov-09	35.92	36.09	35.49	35.60	696,500	35.60
23-Nov-09	35.84	36.10	35.38	35.75	903,100	35.75
20-Nov-09	34.54	35.57	34.54	35.38	676,300	35.38
19-Nov-09	35.02	35.21	34.56	34.81	1,027,100	34.81
18-Nov-09	35.70	36.11	35.16	35.23	1,296,000	35.23
17-Nov-09	35.25	36.47	35.07	35.97	1,101,600	35.97
16-Nov-09	34.57	35.52	34.49	35.40	1,285,000	35.40
13-Nov-09	34.18	34.61	34.16	34.52	719,200	34.52
12-Nov-09	34.38	34.96	34.14	34.20	999,300	34.20
11-Nov-09	33.93	34.34	33.31	34.33	987,500	34.33
10-Nov-09	33.65	34.19	33.48	33.63	855,500	33.63
9-Nov-09	33.24	33.97	33.19	33.88	987,900	33.88
6-Nov-09	33.14	33.36	32.65	33.10	522,000	33.10
5-Nov-09	32.78	33.26	32.52	33.22	706,800	33.22
4-Nov-09	32.75	33.28	32.49	32.52	946,500	32.52
3-Nov-09	31.49	32.66	31.49	32.58	926,100	32.58
2-Nov-09	31.69	32.17	31.22	31.68	923,100	31.68
30-Oct-09	31.55	31.95	30.83	31.41	725,900	31.41
29-Oct-09	30.93	31.87	30.82	31.74	459,700	31.74
28-Oct-09	31.86	31.98	30.68	30.70	660,500	30.70
27-Oct-09	31.46	32.01	31.16	31.82	710,600	31.82
26-Oct-09	31.96	32.41	31.34	31.36	721,400	31.36
23-Oct-09	31.95	32.19	31.91	32.05	817,600	32.05
22-Oct-09	31.70	32.08	31.20	31.89	1,064,100	31.89
21-Oct-09	32.78	33.55	31.79	31.83	1,680,400	31.83
20-Oct-09	32.47	33.69	32.26	32.72	2,607,600	32.72
19-Oct-09	31.98	32.62	31.50	32.26	940,300	32.26
16-Oct-09	31.32	31.79	31.12	31.75	1,005,400	31.75
15-Oct-09	30.97	31.50	30.89	31.48	645,500	31.48
14-Oct-09	31.02	31.49	30.38	31.20	1,071,200	31.20
13-Oct-09	31.08	31.28	30.69	30.89	567,800	30.89
12-Oct-09	31.65	31.80	31.06	31.23	515,500	31.23
9-Oct-09	30.83	31.51	30.83	31.50	499,100	31.50
8-Oct-09	31.02	31.30	30.71	30.96	907,400	30.96
7-Oct-09	30.56	30.92	30.26	30.86	852,800	30.86
6-Oct-09	30.60	31.15	30.16	30.71	719,400	30.71
5-Oct-09	30.41	30.63	29.81	30.35	913,200	30.35
2-Oct-09	30.46	31.01	30.14	30.24	832,000	30.24
1-Oct-09	30.92	31.77	30.56	30.57	584,700	30.57
30-Sep-09	31.23	31.42	30.54	31.25	933,500	31.25
29-Sep-09	31.16	31.53	30.76	31.23	950,400	31.23
28-Sep-09	31.25	32.00	30.79	31.06	1,180,600	31.06
25-Sep-09	31.50	31.95	31.23	31.31	773,200	31.31
24-Sep-09	32.21	32.40	31.51	31.63	812,700	31.63
23-Sep-09	32.95	33.02	31.65	32.13	1,540,600	32.13
22-Sep-09	32.75	33.98	32.63	33.08	2,285,800	33.08
21-Sep-09	30.35	32.40	30.19	31.63	1,867,500	31.63
18-Sep-09	30.42	30.73	29.50	30.33	1,984,000	30.33
17-Sep-09	29.99	31.51	29.74	30.27	2,432,500	30.27
16-Sep-09	26.29	30.30	26.17	30.10	4,739,000	30.10
15-Sep-09	26.21	26.53	25.84	26.33	766,600	26.33
14-Sep-09	25.94	26.38	25.71	26.30	422,000	26.30
11-Sep-09	26.10	26.23	25.69	26.00	720,100	26.00
10-Sep-09	25.53	26.19	25.07	26.13	426,000	26.13
9-Sep-09	25.85	25.91	25.47	25.50	1,265,100	25.50
8-Sep-09	26.42	26.54	25.77	26.09	671,300	26.09
4-Sep-09	25.73	26.30	25.62	26.19	284,200	26.19
3-Sep-09	25.80	25.80	25.22	25.67	512,900	25.67
2-Sep-09	26.02	26.89	25.68	25.73	468,600	25.73
1-Sep-09	26.36	26.68	25.85	25.97	347,500	25.97
31-Aug-09	26.16	26.74	26.00	26.39	555,200	26.39
28-Aug-09	26.34	26.47	25.96	26.25	421,800	26.25
27-Aug-09	26.27	26.68	25.70	26.19	372,000	26.19
26-Aug-09	26.18	26.27	25.78	26.13	384,000	26.13
25-Aug-09	25.97	26.18	25.67	26.13	1,303,100	26.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions