|
Lincare Holdings - [Ticker: LNCR] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | LNCR quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 674,200 | 38.58 | 38.58 | 38.10 | 38.21 | 00:00:00 | 2006-03-21 | 942,400 | 38.71 | 38.94 | 38.10 | 38.40 | 00:00:00 | 2006-03-22 | 561,100 | 38.15 | 39.11 | 38.00 | 38.75 | 00:00:00 | 2006-03-23 | 736,600 | 38.59 | 38.59 | 38.00 | 38.53 | 00:00:00 | 2006-03-24 | 372,100 | 38.65 | 39.00 | 38.45 | 38.64 | 00:00:00 | 2006-03-27 | 1,040,500 | 39.25 | 39.33 | 38.87 | 39.25 | 00:00:00 | 2006-03-28 | 731,300 | 39.20 | 39.32 | 39.00 | 39.09 | 00:00:00 | 2006-03-29 | 877,200 | 39.03 | 39.16 | 38.67 | 38.75 | 00:00:00 | 2006-03-30 | 443,200 | 38.84 | 39.44 | 38.55 | 39.03 | 00:00:00 | 2006-03-31 | 565,500 | 39.14 | 39.34 | 38.84 | 38.96 | 00:00:00 | 2006-04-03 | 795,600 | 39.14 | 39.33 | 38.82 | 38.91 | 00:00:00 | 2006-04-04 | 680,100 | 38.90 | 39.42 | 38.82 | 39.22 | 00:00:00 | 2006-04-05 | 620,900 | 39.26 | 39.28 | 38.87 | 39.24 | 00:00:00 | 2006-04-06 | 480,700 | 39.18 | 39.38 | 38.90 | 38.93 | 00:00:00 | 2006-04-07 | 574,100 | 38.92 | 39.58 | 38.87 | 38.88 | 00:00:00 | 2006-04-10 | 849,000 | 39.06 | 39.06 | 38.03 | 38.33 | 00:00:00 | 2006-04-11 | 599,800 | 38.32 | 38.56 | 38.10 | 38.35 | 00:00:00 | 2006-04-12 | 445,700 | 38.27 | 38.62 | 38.13 | 38.23 | 00:00:00 | 2006-04-13 | 430,400 | 38.30 | 38.65 | 38.10 | 38.44 | 00:00:00 | 2006-04-17 | 634,500 | 38.36 | 38.77 | 38.10 | 38.66 | 00:00:00 | 2006-04-18 | 566,300 | 38.61 | 39.06 | 38.24 | 38.53 | 00:00:00 | 2006-04-19 | 546,000 | 38.64 | 38.67 | 38.25 | 38.55 | 00:00:00 | 2006-04-20 | 1,408,600 | 38.44 | 39.21 | 37.63 | 38.97 | 00:00:00 | 2006-04-21 | 777,800 | 39.55 | 39.72 | 38.57 | 38.93 | 00:00:00 | 2006-04-24 | 783,300 | 38.80 | 39.17 | 38.55 | 39.08 | 00:00:00 | 2006-04-25 | 1,740,000 | 39.42 | 40.74 | 38.68 | 40.51 | 00:00:00 | 2006-04-26 | 890,500 | 40.35 | 40.50 | 39.85 | 40.00 | 00:00:00 | 2006-04-27 | 953,200 | 39.86 | 40.32 | 39.50 | 39.71 | 00:00:00 | 2006-04-28 | 831,000 | 39.75 | 40.15 | 39.34 | 39.53 | 00:00:00 | 2006-05-01 | 777,100 | 39.50 | 39.69 | 38.80 | 39.01 | 00:00:00 | 2006-05-02 | 754,500 | 39.12 | 39.32 | 38.46 | 38.59 | 00:00:00 | 2006-05-03 | 633,100 | 38.50 | 38.89 | 38.29 | 38.33 | 00:00:00 | 2006-05-04 | 460,800 | 38.29 | 39.13 | 38.29 | 38.68 | 00:00:00 | 2006-05-05 | 670,100 | 39.00 | 39.02 | 38.40 | 38.65 | 00:00:00 | 2006-05-08 | 345,700 | 38.43 | 38.70 | 38.43 | 38.56 | 00:00:00 | 2006-05-09 | 796,700 | 38.51 | 38.64 | 38.15 | 38.46 | 00:00:00 | 2006-05-10 | 697,500 | 38.37 | 38.91 | 38.21 | 38.52 | 00:00:00 | 2006-05-11 | 1,257,300 | 38.41 | 39.03 | 38.14 | 38.16 | 00:00:00 | 2006-05-12 | 626,100 | 38.03 | 38.70 | 38.03 | 38.18 | 00:00:00 | 2006-05-15 | 620,200 | 38.10 | 38.33 | 37.77 | 38.06 | 00:00:00 | 2006-05-16 | 597,400 | 37.91 | 38.65 | 37.60 | 38.46 | 00:00:00 | 2006-05-17 | 451,900 | 38.36 | 38.88 | 38.13 | 38.38 | 00:00:00 | 2006-05-18 | 858,600 | 38.44 | 38.99 | 37.81 | 38.78 | 00:00:00 | 2006-05-19 | 903,900 | 38.72 | 39.07 | 38.53 | 38.86 | 00:00:00 | 2006-05-22 | 738,200 | 38.60 | 39.08 | 38.31 | 38.51 | 00:00:00 | 2006-05-23 | 1,053,500 | 38.79 | 38.82 | 37.85 | 38.00 | 00:00:00 | 2006-05-24 | 957,200 | 37.85 | 38.45 | 37.72 | 38.06 | 00:00:00 | 2006-05-25 | 1,033,200 | 38.07 | 38.17 | 37.48 | 38.00 | 00:00:00 | 2006-05-26 | 600,900 | 37.90 | 38.00 | 37.39 | 37.59 | 00:00:00 | 2006-05-30 | 430,300 | 37.64 | 37.87 | 37.16 | 37.17 | 00:00:00 | 2006-05-31 | 935,300 | 37.24 | 37.76 | 36.89 | 37.30 | 00:00:00 | 2006-06-01 | 704,300 | 37.30 | 37.99 | 37.30 | 37.90 | 00:00:00 | 2006-06-02 | 497,300 | 37.95 | 37.96 | 37.35 | 37.69 | 00:00:00 | 2006-06-05 | 558,600 | 37.60 | 38.00 | 37.55 | 37.66 | 00:00:00 | 2006-06-06 | 608,400 | 37.65 | 37.90 | 37.40 | 37.89 | 00:00:00 | 2006-06-07 | 565,800 | 37.84 | 37.97 | 37.65 | 37.86 | 00:00:00 | 2006-06-08 | 648,600 | 37.81 | 38.06 | 37.47 | 37.89 | 00:00:00 | 2006-06-09 | 560,100 | 37.94 | 37.95 | 37.36 | 37.76 | 00:00:00 | 2006-06-12 | 370,100 | 37.74 | 37.90 | 37.49 | 37.64 | 00:00:00 | 2006-06-13 | 522,300 | 37.73 | 37.77 | 37.15 | 37.33 | 00:00:00 | 2006-06-14 | 360,800 | 37.26 | 37.41 | 37.03 | 37.33 | 00:00:00 | 2006-06-15 | 543,000 | 37.56 | 37.56 | 36.90 | 37.36 | 00:00:00 | 2006-06-16 | 707,400 | 37.27 | 37.85 | 36.85 | 37.13 | 00:00:00 | 2006-06-19 | 523,900 | 37.12 | 37.25 | 36.59 | 36.83 | 00:00:00 | 2006-06-20 | 301,600 | 36.73 | 36.83 | 36.43 | 36.66 | 00:00:00 | 2006-06-21 | 869,500 | 36.79 | 37.70 | 36.65 | 37.42 | 00:00:00 | 2006-06-22 | 729,100 | 37.15 | 37.38 | 36.68 | 36.81 | 00:00:00 | 2006-06-23 | 1,113,400 | 36.72 | 37.03 | 36.40 | 37.00 | 00:00:00 | 2006-06-26 | 435,300 | 37.11 | 37.42 | 37.08 | 37.38 | 00:00:00 | 2006-06-27 | 766,500 | 37.42 | 37.99 | 37.29 | 37.59 | 00:00:00 | 2006-06-28 | 564,600 | 37.83 | 37.94 | 37.38 | 37.53 | 00:00:00 | 2006-06-29 | 861,800 | 37.77 | 37.90 | 37.33 | 37.85 | 00:00:00 | 2006-06-30 | 845,000 | 37.94 | 38.08 | 37.73 | 37.84 | 00:00:00 | 2006-07-03 | 296,100 | 37.82 | 37.90 | 37.15 | 37.83 | 00:00:00 | 2006-07-05 | 475,100 | 37.94 | 37.94 | 37.31 | 37.67 | 00:00:00 | 2006-07-06 | 488,200 | 37.61 | 37.93 | 37.57 | 37.77 | 00:00:00 | 2006-07-07 | 600,500 | 37.84 | 38.20 | 37.38 | 37.49 | 00:00:00 | 2006-07-10 | 342,900 | 37.46 | 37.90 | 37.20 | 37.61 | 00:00:00 | 2006-07-11 | 568,800 | 37.47 | 37.59 | 37.17 | 37.51 | 00:00:00 | 2006-07-12 | 895,300 | 37.48 | 37.48 | 37.00 | 37.21 | 00:00:00 | 2006-07-13 | 499,700 | 37.04 | 37.40 | 37.00 | 37.17 | 00:00:00 | 2006-07-14 | 462,800 | 37.06 | 37.22 | 36.76 | 36.90 | 00:00:00 | 2006-07-17 | 482,200 | 36.89 | 37.28 | 36.75 | 37.00 | 00:00:00 | 2006-07-18 | 804,400 | 36.96 | 37.50 | 36.90 | 37.47 | 00:00:00 | 2006-07-19 | 916,400 | 37.37 | 37.86 | 37.12 | 37.79 | 00:00:00 | 2006-07-20 | 1,058,900 | 37.61 | 38.10 | 37.38 | 37.83 | 00:00:00 | 2006-07-21 | 1,123,800 | 37.84 | 38.54 | 37.60 | 38.11 | 00:00:00 | 2006-07-24 | 589,800 | 38.15 | 39.02 | 38.15 | 38.93 | 00:00:00 | 2006-07-25 | 2,137,800 | 39.04 | 39.20 | 37.13 | 37.23 | 00:00:00 | 2006-07-26 | 1,750,900 | 37.25 | 37.63 | 36.93 | 36.93 | 00:00:00 | 2006-07-27 | 1,202,300 | 37.10 | 37.42 | 36.54 | 36.78 | 00:00:00 | 2006-07-28 | 3,324,500 | 34.49 | 35.65 | 33.62 | 35.16 | 00:00:00 | 2006-07-31 | 1,189,800 | 35.05 | 35.37 | 34.41 | 34.81 | 00:00:00 | 2006-08-01 | 1,497,200 | 34.52 | 35.11 | 34.50 | 34.72 | 00:00:00 | 2006-08-02 | 1,351,400 | 34.64 | 35.65 | 34.63 | 35.57 | 00:00:00 | 2006-08-03 | 877,600 | 35.43 | 35.77 | 35.19 | 35.43 | 00:00:00 | 2006-08-04 | 632,600 | 35.57 | 36.09 | 35.47 | 35.71 | 00:00:00 | 2006-08-07 | 393,800 | 35.86 | 36.38 | 35.62 | 35.74 | 00:00:00 | 2006-08-08 | 629,200 | 35.68 | 36.01 | 35.36 | 35.42 | 00:00:00 | 2006-08-09 | 763,500 | 35.52 | 35.81 | 35.00 | 35.06 | 00:00:00 | 2006-08-10 | 710,300 | 35.15 | 35.75 | 34.75 | 35.62 | 00:00:00 | 2006-08-11 | 351,800 | 35.52 | 35.68 | 35.38 | 35.68 | 00:00:00 | 2006-08-14 | 337,500 | 35.81 | 36.04 | 35.50 | 35.50 | 00:00:00 | 2006-08-15 | 664,600 | 35.84 | 35.91 | 35.17 | 35.39 | 00:00:00 | 2006-08-16 | 713,100 | 35.40 | 35.76 | 35.19 | 35.62 | 00:00:00 | 2006-08-17 | 728,200 | 35.76 | 35.99 | 35.63 | 35.99 | 00:00:00 | 2006-08-18 | 735,300 | 36.06 | 36.21 | 35.90 | 36.12 | 00:00:00 | 2006-08-21 | 404,900 | 35.94 | 36.29 | 35.78 | 36.19 | 00:00:00 | 2006-08-22 | 458,000 | 36.24 | 36.27 | 35.70 | 36.06 | 00:00:00 | 2006-08-23 | 283,300 | 36.20 | 36.20 | 35.81 | 35.99 | 00:00:00 | 2006-08-24 | 357,900 | 36.12 | 36.31 | 35.91 | 36.19 | 00:00:00 | 2006-08-25 | 380,200 | 36.06 | 36.69 | 36.03 | 36.35 | 00:00:00 | 2006-08-28 | 514,800 | 36.27 | 36.46 | 35.58 | 36.31 | 00:00:00 | 2006-08-29 | 418,100 | 36.44 | 36.57 | 35.92 | 36.44 | 00:00:00 | 2006-08-30 | 456,500 | 36.35 | 36.70 | 36.06 | 36.66 | 00:00:00 | 2006-08-31 | 579,500 | 36.71 | 37.04 | 36.54 | 37.03 | 00:00:00 | 2006-09-01 | 466,300 | 37.15 | 37.40 | 36.97 | 37.29 | 00:00:00 | 2006-09-05 | 556,100 | 37.21 | 37.40 | 36.75 | 37.15 | 00:00:00 | 2006-09-06 | 739,400 | 37.01 | 37.53 | 36.83 | 37.51 | 00:00:00 | 2006-09-07 | 598,600 | 37.45 | 37.65 | 37.24 | 37.40 | 00:00:00 | 2006-09-08 | 780,700 | 37.31 | 38.33 | 37.26 | 38.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|