LECO: Historical Prices for Lincoln Electric Holdings, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	52.00	52.21	51.62	52.04	179,900	52.04
24-Nov-09	52.58	52.59	51.81	51.96	211,100	51.96
23-Nov-09	52.25	53.43	51.83	52.59	171,000	52.59
20-Nov-09	51.09	51.75	50.69	51.65	299,100	51.65
19-Nov-09	52.65	52.84	51.32	51.79	201,500	51.79
18-Nov-09	53.72	53.72	52.70	53.27	144,200	53.27
17-Nov-09	53.54	53.89	53.12	53.88	119,500	53.88
16-Nov-09	53.20	54.25	52.21	53.94	138,200	53.94
13-Nov-09	52.76	53.24	52.04	52.92	202,800	52.92
12-Nov-09	53.62	54.06	52.24	52.45	200,700	52.45
11-Nov-09	53.91	54.22	53.01	53.47	272,100	53.47
10-Nov-09	53.90	54.72	53.04	53.55	286,100	53.55
9-Nov-09	53.64	54.75	53.26	54.25	357,000	54.25
6-Nov-09	52.99	54.00	52.24	53.31	229,100	53.31
5-Nov-09	51.70	53.22	51.11	53.22	345,300	53.22
4-Nov-09	50.28	51.98	49.77	51.11	471,900	51.11
3-Nov-09	48.41	49.99	48.25	49.85	532,800	49.85
2-Nov-09	48.50	49.72	47.57	48.93	770,800	48.93
30-Oct-09	51.05	51.39	47.00	47.44	1,358,300	47.44
29-Oct-09	43.55	44.75	42.90	44.30	571,300	44.30
28-Oct-09	45.01	45.27	43.16	43.29	344,100	43.29
27-Oct-09	46.21	46.80	44.81	45.01	389,400	45.01
26-Oct-09	46.53	47.77	45.76	45.89	318,600	45.89
23-Oct-09	47.44	47.61	46.33	46.65	230,200	46.65
22-Oct-09	46.45	47.65	45.83	47.24	342,600	47.24
21-Oct-09	46.56	47.58	46.14	46.50	247,100	46.50
20-Oct-09	46.50	46.59	45.87	46.57	137,300	46.57
19-Oct-09	45.96	47.04	45.64	46.57	99,800	46.57
16-Oct-09	46.40	46.49	45.50	46.01	178,300	46.01
15-Oct-09	46.18	46.67	45.58	46.66	205,700	46.66
14-Oct-09	46.42	46.64	45.80	46.40	263,600	46.40
13-Oct-09	46.85	47.01	45.80	45.91	203,400	45.91
12-Oct-09	47.21	47.59	46.71	46.86	187,500	46.86
9-Oct-09	45.94	46.98	45.50	46.93	146,200	46.93
8-Oct-09	45.44	46.28	45.02	46.15	279,100	46.15
7-Oct-09	45.45	45.53	44.80	45.20	165,500	45.20
6-Oct-09	45.35	46.26	44.92	45.60	261,600	45.60
5-Oct-09	44.60	45.37	44.00	45.15	300,800	45.15
2-Oct-09	44.56	45.64	44.25	44.34	211,300	44.34
1-Oct-09	47.36	47.46	45.11	45.11	180,700	45.11
30-Sep-09	48.03	48.21	46.61	47.45	160,600	47.45
29-Sep-09	48.07	48.82	47.71	48.12	162,900	48.12
28-Sep-09	46.82	47.91	46.52	47.77	222,900	47.77
28-Sep-09	$ 0.27 Dividend
25-Sep-09	47.64	48.12	46.71	46.82	170,300	46.55
24-Sep-09	48.84	49.89	47.05	47.67	245,000	47.40
23-Sep-09	49.89	50.02	48.88	48.89	160,700	48.61
22-Sep-09	49.78	50.28	49.36	49.61	165,200	49.32
21-Sep-09	48.00	50.78	47.00	49.60	409,100	49.31
18-Sep-09	52.54	52.81	51.51	52.58	384,500	52.28
17-Sep-09	51.79	52.58	51.79	52.32	150,200	52.02
16-Sep-09	50.92	51.84	50.92	51.76	186,600	51.46
15-Sep-09	49.48	51.00	49.48	50.92	219,100	50.63
14-Sep-09	48.52	49.62	48.24	49.59	105,900	49.30
11-Sep-09	48.37	49.42	48.02	48.77	166,600	48.49
10-Sep-09	47.06	48.29	46.93	48.24	115,700	47.96
9-Sep-09	46.11	47.24	45.51	47.19	145,600	46.92
8-Sep-09	46.00	46.21	45.45	45.99	104,600	45.72
4-Sep-09	44.60	45.75	44.20	45.64	136,500	45.38
3-Sep-09	44.57	44.77	43.94	44.52	137,100	44.26
2-Sep-09	44.56	45.16	44.07	44.19	103,100	43.94
1-Sep-09	45.56	46.71	44.42	44.51	179,000	44.25
31-Aug-09	46.33	46.65	45.32	45.52	209,000	45.26
28-Aug-09	46.76	46.99	46.39	46.66	193,000	46.39
27-Aug-09	45.67	46.63	45.33	46.53	278,100	46.26
26-Aug-09	43.43	46.15	43.43	45.85	235,500	45.59
25-Aug-09	45.05	45.94	44.40	45.58	215,900	45.32
* 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