|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 780,700 | 37.31 | 38.33 | 37.26 | 38.18 | 00:00:00 | | 2006-09-11 | 648,600 | 38.00 | 38.34 | 37.63 | 38.00 | 00:00:00 | | 2006-09-12 | 919,300 | 37.92 | 38.52 | 37.86 | 38.46 | 00:00:00 | | 2006-09-13 | 1,218,700 | 38.45 | 38.59 | 37.66 | 38.06 | 00:00:00 | | 2006-09-14 | 578,000 | 38.01 | 38.05 | 37.44 | 37.48 | 00:00:00 | | 2006-09-15 | 5,847,900 | 33.64 | 36.14 | 33.49 | 36.02 | 00:00:00 | | 2006-09-18 | 1,910,000 | 35.50 | 35.69 | 34.92 | 35.25 | 00:00:00 | | 2006-09-19 | 693,500 | 35.40 | 35.40 | 34.86 | 35.12 | 00:00:00 | | 2006-09-20 | 881,000 | 35.38 | 35.89 | 35.16 | 35.79 | 00:00:00 | | 2006-09-21 | 659,400 | 35.70 | 35.89 | 35.07 | 35.07 | 00:00:00 | | 2006-09-22 | 689,400 | 34.98 | 35.16 | 34.92 | 34.92 | 00:00:00 | | 2006-09-25 | 973,400 | 35.03 | 35.35 | 34.79 | 35.31 | 00:00:00 | | 2006-09-26 | 837,600 | 35.34 | 35.35 | 34.88 | 35.29 | 00:00:00 | | 2006-09-27 | 525,200 | 35.32 | 35.37 | 34.95 | 35.03 | 00:00:00 | | 2006-09-28 | 366,500 | 34.99 | 35.12 | 34.89 | 35.05 | 00:00:00 | | 2006-09-29 | 757,100 | 35.00 | 35.19 | 34.64 | 34.64 | 00:00:00 | | 2006-10-02 | 757,700 | 34.76 | 34.89 | 34.33 | 34.34 | 00:00:00 | | 2006-10-03 | 849,900 | 34.37 | 34.65 | 34.00 | 34.07 | 00:00:00 | | 2006-10-04 | 952,800 | 34.19 | 34.64 | 34.09 | 34.54 | 00:00:00 | | 2006-10-05 | 1,753,000 | 34.34 | 35.06 | 33.94 | 35.03 | 00:00:00 | | 2006-10-06 | 403,300 | 34.90 | 35.01 | 34.40 | 34.58 | 00:00:00 | | 2006-10-09 | 420,200 | 34.47 | 34.63 | 34.12 | 34.38 | 00:00:00 | | 2006-10-10 | 581,400 | 34.40 | 34.61 | 33.89 | 34.02 | 00:00:00 | | 2006-10-11 | 998,500 | 34.16 | 34.28 | 33.89 | 34.15 | 00:00:00 | | 2006-10-12 | 432,100 | 34.28 | 34.51 | 34.18 | 34.50 | 00:00:00 | | 2006-10-13 | 471,000 | 34.34 | 34.64 | 34.25 | 34.33 | 00:00:00 | | 2006-10-16 | 625,700 | 34.39 | 34.80 | 34.31 | 34.75 | 00:00:00 | | 2006-10-17 | 355,600 | 34.49 | 34.81 | 34.31 | 34.64 | 00:00:00 | | 2006-10-18 | 694,200 | 34.80 | 35.29 | 34.62 | 35.17 | 00:00:00 | | 2006-10-19 | 634,900 | 35.00 | 35.47 | 34.87 | 35.31 | 00:00:00 | | 2006-10-20 | 474,300 | 35.25 | 35.45 | 35.23 | 35.40 | 00:00:00 | | 2006-10-23 | 1,052,300 | 35.47 | 36.20 | 35.29 | 35.66 | 00:00:00 | | 2006-10-24 | 1,763,000 | 35.73 | 36.05 | 34.43 | 34.59 | 00:00:00 | | 2006-10-25 | 1,041,600 | 34.59 | 34.59 | 34.15 | 34.30 | 00:00:00 | | 2006-10-26 | 635,000 | 34.27 | 34.58 | 34.27 | 34.50 | 00:00:00 | | 2006-10-27 | 588,700 | 34.30 | 34.78 | 34.30 | 34.52 | 00:00:00 | | 2006-10-30 | 512,700 | 34.65 | 34.76 | 34.02 | 34.34 | 00:00:00 | | 2006-10-31 | 724,700 | 34.16 | 34.17 | 33.54 | 33.56 | 00:00:00 | | 2006-11-01 | 2,549,100 | 33.60 | 33.83 | 31.95 | 32.50 | 00:00:00 | | 2006-11-02 | 5,538,700 | 36.81 | 37.15 | 34.79 | 35.18 | 00:00:00 | | 2006-11-03 | 1,133,700 | 35.02 | 35.33 | 34.74 | 34.81 | 00:00:00 | | 2006-11-06 | 924,200 | 34.80 | 35.42 | 34.80 | 35.26 | 00:00:00 | | 2006-11-07 | 813,400 | 35.50 | 35.81 | 35.28 | 35.36 | 00:00:00 | | 2006-11-08 | 1,579,800 | 35.46 | 35.46 | 34.58 | 35.02 | 00:00:00 | | 2006-11-09 | 1,014,200 | 35.07 | 35.29 | 34.57 | 34.78 | 00:00:00 | | 2006-11-10 | 1,035,500 | 34.77 | 35.08 | 34.77 | 34.89 | 00:00:00 | | 2006-11-13 | 537,300 | 35.00 | 35.38 | 34.97 | 35.24 | 00:00:00 | | 2006-11-14 | 685,200 | 35.14 | 35.33 | 34.61 | 35.24 | 00:00:00 | | 2006-11-15 | 826,600 | 35.13 | 36.17 | 35.13 | 36.05 | 00:00:00 | | 2006-11-16 | 707,300 | 36.20 | 36.20 | 35.47 | 35.85 | 00:00:00 | | 2006-11-17 | 1,306,200 | 35.79 | 36.36 | 35.71 | 36.25 | 00:00:00 | | 2006-11-20 | 564,900 | 36.26 | 36.26 | 35.50 | 35.64 | 00:00:00 | | 2006-11-21 | 642,100 | 35.53 | 36.21 | 35.44 | 36.18 | 00:00:00 | | 2006-11-22 | 627,400 | 36.12 | 36.25 | 35.58 | 35.95 | 00:00:00 | | 2006-11-24 | 159,200 | 35.92 | 36.12 | 35.66 | 35.96 | 00:00:00 | | 2006-11-27 | 612,700 | 36.25 | 36.60 | 35.99 | 36.17 | 00:00:00 | | 2006-11-28 | 679,200 | 36.26 | 36.34 | 35.74 | 35.92 | 00:00:00 | | 2006-11-29 | 1,093,100 | 35.87 | 36.86 | 35.83 | 36.85 | 00:00:00 | | 2006-11-30 | 1,226,600 | 37.15 | 37.92 | 36.89 | 37.67 | 00:00:00 | | 2006-12-01 | 530,200 | 37.64 | 37.73 | 36.92 | 37.26 | 00:00:00 | | 2006-12-04 | 859,600 | 37.41 | 38.12 | 37.21 | 37.75 | 00:00:00 | | 2006-12-05 | 1,028,300 | 37.89 | 38.37 | 37.46 | 38.29 | 00:00:00 | | 2006-12-06 | 569,300 | 38.30 | 38.59 | 38.04 | 38.55 | 00:00:00 | | 2006-12-07 | 921,900 | 38.55 | 38.72 | 38.15 | 38.59 | 00:00:00 | | 2006-12-08 | 1,378,700 | 38.66 | 39.85 | 38.66 | 39.52 | 00:00:00 | | 2006-12-11 | 1,155,800 | 39.25 | 39.36 | 38.89 | 39.24 | 00:00:00 | | 2006-12-12 | 679,900 | 39.29 | 39.46 | 39.02 | 39.35 | 00:00:00 | | 2006-12-13 | 1,301,600 | 39.34 | 39.43 | 38.40 | 38.91 | 00:00:00 | | 2006-12-14 | 1,148,900 | 38.93 | 39.66 | 38.73 | 39.30 | 00:00:00 | | 2006-12-15 | 3,365,200 | 39.36 | 39.75 | 38.42 | 38.93 | 00:00:00 | | 2006-12-18 | 788,500 | 39.14 | 39.61 | 39.10 | 39.49 | 00:00:00 | | 2006-12-19 | 532,200 | 38.95 | 39.62 | 38.88 | 39.56 | 00:00:00 | | 2006-12-20 | 553,400 | 39.52 | 40.07 | 39.50 | 39.81 | 00:00:00 | | 2006-12-21 | 1,120,800 | 40.01 | 40.66 | 39.77 | 40.53 | 00:00:00 | | 2006-12-22 | 444,500 | 40.60 | 40.60 | 40.18 | 40.30 | 00:00:00 | | 2006-12-26 | 219,800 | 40.20 | 40.45 | 40.12 | 40.39 | 00:00:00 | | 2006-12-27 | 250,400 | 40.43 | 40.80 | 40.23 | 40.51 | 00:00:00 | | 2006-12-28 | 288,100 | 40.47 | 40.56 | 40.23 | 40.37 | 00:00:00 | | 2006-12-29 | 467,100 | 40.42 | 40.61 | 39.63 | 39.84 | 00:00:00 | | 2007-01-03 | 732,300 | 39.79 | 40.92 | 39.73 | 40.19 | 00:00:00 | | 2007-01-04 | 451,000 | 40.19 | 40.67 | 39.87 | 40.61 | 00:00:00 | | 2007-01-05 | 614,600 | 40.56 | 40.61 | 39.84 | 39.93 | 00:00:00 | | 2007-01-08 | 543,300 | 39.87 | 40.08 | 39.48 | 39.96 | 00:00:00 | | 2007-01-09 | 540,200 | 39.99 | 40.25 | 39.62 | 40.15 | 00:00:00 | | 2007-01-10 | 401,000 | 39.89 | 40.25 | 39.77 | 40.10 | 00:00:00 | | 2007-01-11 | 384,700 | 40.17 | 40.89 | 40.17 | 40.86 | 00:00:00 | | 2007-01-12 | 376,500 | 40.81 | 41.13 | 40.69 | 41.07 | 00:00:00 | | 2007-01-16 | 565,900 | 41.20 | 41.50 | 40.78 | 41.39 | 00:00:00 | | 2007-01-17 | 537,400 | 41.32 | 41.83 | 41.12 | 41.50 | 00:00:00 | | 2007-01-18 | 598,000 | 41.50 | 41.59 | 41.30 | 41.33 | 00:00:00 | | 2007-01-19 | 615,000 | 41.35 | 41.91 | 41.13 | 41.87 | 00:00:00 | | 2007-01-22 | 932,500 | 41.83 | 41.91 | 40.43 | 40.69 | 00:00:00 | | 2007-01-23 | 669,200 | 40.60 | 40.80 | 40.53 | 40.69 | 00:00:00 | | 2007-01-24 | 457,800 | 40.61 | 40.94 | 40.53 | 40.86 | 00:00:00 | | 2007-01-25 | 839,100 | 40.80 | 41.09 | 40.33 | 40.38 | 00:00:00 | | 2007-01-26 | 727,200 | 40.35 | 40.52 | 39.88 | 40.02 | 00:00:00 | | 2007-01-29 | 603,500 | 39.84 | 40.28 | 39.68 | 39.98 | 00:00:00 | | 2007-01-30 | 1,113,100 | 40.34 | 40.58 | 39.54 | 39.60 | 00:00:00 | | 2007-01-31 | 814,500 | 39.60 | 39.60 | 39.34 | 39.35 | 00:00:00 | | 2007-02-01 | 1,876,100 | 39.61 | 40.06 | 39.49 | 39.71 | 00:00:00 | | 2007-02-02 | 644,900 | 39.75 | 40.11 | 39.68 | 39.80 | 00:00:00 | | 2007-02-05 | 669,500 | 39.83 | 39.95 | 39.52 | 39.65 | 00:00:00 | | 2007-02-06 | 1,066,400 | 39.52 | 39.87 | 39.52 | 39.71 | 00:00:00 | | 2007-02-07 | 1,144,100 | 39.93 | 39.94 | 39.47 | 39.70 | 00:00:00 | | 2007-02-08 | 566,200 | 39.60 | 40.13 | 39.51 | 39.93 | 00:00:00 | | 2007-02-09 | 489,900 | 39.89 | 40.05 | 39.60 | 39.68 | 00:00:00 | | 2007-02-12 | 430,300 | 39.75 | 39.94 | 39.50 | 39.55 | 00:00:00 | | 2007-02-13 | 1,088,000 | 40.43 | 41.39 | 39.29 | 39.36 | 00:00:00 | | 2007-02-14 | 1,183,100 | 39.48 | 39.65 | 39.45 | 39.51 | 00:00:00 | | 2007-02-15 | 925,400 | 39.50 | 40.09 | 39.50 | 39.82 | 00:00:00 | | 2007-02-16 | 646,800 | 39.80 | 40.09 | 39.60 | 40.00 | 00:00:00 | | 2007-02-20 | 892,500 | 39.82 | 40.09 | 39.49 | 39.50 | 00:00:00 | | 2007-02-21 | 854,500 | 39.40 | 39.75 | 39.01 | 39.52 | 00:00:00 | | 2007-02-22 | 547,900 | 39.62 | 39.96 | 39.53 | 39.63 | 00:00:00 | | 2007-02-23 | 712,500 | 39.57 | 39.71 | 39.36 | 39.46 | 00:00:00 | | 2007-02-26 | 764,500 | 39.47 | 39.68 | 39.46 | 39.55 | 00:00:00 | | 2007-02-27 | 845,400 | 39.44 | 39.53 | 38.98 | 39.24 | 00:00:00 | | 2007-02-28 | 674,300 | 39.18 | 39.34 | 38.81 | 39.05 | 00:00:00 | | 2007-03-01 | 556,200 | 38.78 | 39.19 | 38.60 | 38.99 | 00:00:00 | | 2007-03-02 | 755,000 | 38.94 | 38.97 | 38.25 | 38.30 | 00:00:00 | | 2007-03-05 | 780,400 | 38.23 | 38.73 | 38.23 | 38.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
