LECO - Lincoln Electric Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201987.9089.5687.7888.5088.50383,600
Feb 15, 201987.3590.4585.9088.4488.44490,300
Feb 14, 201988.3988.5585.1987.3087.301,114,200
Feb 13, 201990.2191.2189.8190.2290.22339,500
Feb 12, 201988.2690.2588.2690.0090.00295,200
Feb 11, 201987.4088.0886.6687.5487.54293,600
Feb 08, 201987.0188.1786.2487.2287.22234,100
Feb 07, 201987.5887.8786.3887.4587.45376,800
Feb 06, 201988.2088.6387.9188.0688.06199,000
Feb 05, 201987.9188.5886.6188.2388.23276,300
Feb 04, 201986.8288.1686.6587.9387.93252,900
Feb 01, 201986.4487.2385.6086.7786.77306,700
Jan 31, 201986.9987.5385.6786.4486.44452,500
Jan 30, 201987.0287.7185.6087.2687.26269,900
Jan 29, 201984.8086.9484.6886.1886.18327,600
Jan 28, 201984.2984.6683.2884.1984.19265,200
Jan 25, 201983.8285.6583.2085.1885.18262,800
Jan 24, 201981.8883.4381.5882.4282.42138,800
Jan 23, 201982.5183.4980.7781.7881.78190,800
Jan 22, 201983.5283.9981.8082.3782.37236,600
Jan 18, 201983.0984.4682.6484.2284.22274,300
Jan 17, 201980.2082.9080.0682.3882.38264,200
Jan 16, 201980.7081.5580.7080.8680.86235,300
Jan 15, 201981.3181.7880.0880.6380.63256,800
Jan 14, 201981.7982.0581.0881.1681.16270,900
Jan 11, 201982.2082.7281.6582.4482.44373,500
Jan 10, 201981.4882.7280.7882.6982.69156,300
Jan 09, 201981.3582.3480.6981.8881.88262,200
Jan 08, 201980.0280.9779.8080.7980.79237,700
Jan 07, 201978.4480.4377.9179.1579.15352,000
Jan 04, 201977.4079.0577.2878.7978.79211,000
Jan 03, 201977.9579.5575.5076.0276.02269,200
Jan 02, 201977.4578.8276.8578.2978.29312,500
Dec 31, 201877.9778.9176.7978.8578.85237,300
Dec 28, 201877.9678.3376.7977.3377.33175,200
Dec 28, 20180.47 Dividend
Dec 27, 201875.2777.9175.0377.8577.38242,900
Dec 26, 201873.4976.6672.2776.6476.18160,200
Dec 24, 201875.2275.5872.8372.8872.44127,000
Dec 21, 201876.4977.7575.6275.7875.32570,100
Dec 20, 201876.5877.4274.8476.1575.69288,900
Dec 19, 201879.8480.6776.3977.0376.56349,600
Dec 18, 201879.9480.9979.3179.9679.48317,600
Dec 17, 201880.2081.5678.5379.0678.58376,800
Dec 14, 201879.7281.8179.5280.2179.73304,800
Dec 13, 201881.7982.5980.9381.0380.54204,100
Dec 12, 201881.7982.9781.3881.7281.23300,900
Dec 11, 201881.0881.8380.3280.4779.98417,500
Dec 10, 201879.9880.8378.1479.5879.10202,700
Dec 07, 201882.3383.5979.8779.9779.49305,900
Dec 06, 201881.1082.8779.4682.7182.21332,800
Dec 04, 201886.6286.6282.2382.4181.91321,700
Dec 03, 201886.0088.8185.5086.5085.98288,600
Nov 30, 201884.5186.2484.2085.9585.43455,900
Nov 29, 201884.4085.0183.4184.4083.89191,500
Nov 28, 201882.9684.9281.9984.8284.31151,700
Nov 27, 201883.4083.4281.9182.5382.03204,800
Nov 26, 201882.6383.8682.3683.8483.33230,500
Nov 23, 201881.7282.8381.6581.9481.4596,500
Nov 21, 201882.1983.3981.7382.5682.06176,100
Nov 20, 201881.3482.9080.9081.7381.24350,100
Nov 19, 201883.8184.1082.3682.6382.13497,100
Nov 16, 201883.3084.4681.0084.0983.58218,700
Nov 15, 201882.0184.1181.2583.9383.42425,600
Nov 14, 201883.9684.8182.4882.6682.16487,500
Nov 13, 201883.5687.9782.8883.2782.77306,800
Nov 12, 201884.8584.8583.1583.2582.75513,700
Nov 09, 201885.6186.0083.3084.7584.24594,300
Nov 08, 201886.9687.7986.2686.5185.99278,300
Nov 07, 201886.0087.6084.8987.2686.73423,200
Nov 06, 201883.9985.4383.8085.3784.85333,600
Nov 05, 201884.1184.8883.2984.0483.53510,900
Nov 02, 201883.8084.4583.0684.1083.59486,500
Nov 01, 201881.0083.2880.7983.0882.58370,700
Oct 31, 201880.6881.6280.1780.9180.421,305,500
Oct 30, 201877.1079.7577.0879.6379.15556,500
Oct 29, 201877.6979.8776.6477.1776.70704,500
Oct 26, 201877.0277.9275.0776.8576.39654,600
Oct 25, 201880.5381.2275.6976.1775.711,257,700
Oct 24, 201881.9883.0877.5777.8177.34767,300
Oct 23, 201881.5082.8980.2881.8981.40397,900
Oct 22, 201883.2183.8082.4983.1882.68262,600
Oct 19, 201884.0584.3682.3282.7682.26391,700
Oct 18, 201886.3486.4783.5283.9483.43519,600
Oct 17, 201886.6487.3985.4886.9986.46456,500
Oct 16, 201885.1587.0084.4286.9286.40396,400
Oct 15, 201883.4785.3183.2184.5484.03409,800
Oct 12, 201884.8485.6382.3183.6283.12462,000
Oct 11, 201885.7886.3983.2383.4182.91679,000
Oct 10, 201889.6689.7985.7885.8985.37665,400
Oct 09, 201890.7791.1089.8289.9189.37394,700
Oct 08, 201890.9891.5189.9690.7690.21261,700
Oct 05, 201893.6893.9090.8391.6291.07380,100
Oct 04, 201894.3294.9093.1793.6693.09169,500
Oct 03, 201894.7495.5693.9794.6294.05739,900
Oct 02, 201893.9894.4593.5594.1893.61636,000
Oct 01, 201894.1094.8993.3993.8393.26335,400
Sep 28, 201893.6794.4093.2493.4492.88438,200
Sep 27, 201894.0094.7993.4993.9593.38261,900
Sep 27, 20180.39 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...