|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 780,400 | 38.23 | 38.73 | 38.23 | 38.36 | 00:00:00 | | 2007-03-06 | 1,511,600 | 38.33 | 38.50 | 37.04 | 37.09 | 00:00:00 | | 2007-03-07 | 1,112,900 | 37.05 | 37.38 | 36.86 | 37.00 | 00:00:00 | | 2007-03-08 | 885,400 | 37.16 | 37.59 | 37.06 | 37.18 | 00:00:00 | | 2007-03-09 | 539,500 | 37.36 | 37.39 | 36.99 | 37.04 | 00:00:00 | | 2007-03-12 | 607,800 | 37.10 | 37.26 | 37.02 | 37.09 | 00:00:00 | | 2007-03-13 | 423,800 | 36.92 | 37.27 | 36.86 | 36.92 | 00:00:00 | | 2007-03-14 | 833,700 | 36.87 | 37.20 | 36.50 | 36.71 | 00:00:00 | | 2007-03-15 | 535,700 | 36.78 | 37.24 | 36.78 | 37.18 | 00:00:00 | | 2007-03-16 | 791,300 | 37.12 | 37.31 | 36.86 | 36.87 | 00:00:00 | | 2007-03-19 | 722,500 | 37.04 | 37.44 | 37.00 | 37.20 | 00:00:00 | | 2007-03-20 | 1,182,500 | 37.09 | 37.25 | 37.00 | 37.22 | 00:00:00 | | 2007-03-21 | 539,200 | 37.22 | 37.55 | 37.05 | 37.55 | 00:00:00 | | 2007-03-22 | 470,900 | 37.45 | 37.89 | 37.45 | 37.74 | 00:00:00 | | 2007-03-23 | 407,300 | 37.82 | 37.85 | 37.55 | 37.72 | 00:00:00 | | 2007-03-26 | 345,700 | 37.74 | 37.76 | 37.36 | 37.50 | 00:00:00 | | 2007-03-27 | 405,100 | 37.40 | 37.49 | 37.03 | 37.37 | 00:00:00 | | 2007-03-28 | 378,500 | 37.32 | 37.47 | 36.91 | 37.20 | 00:00:00 | | 2007-03-29 | 363,800 | 37.20 | 37.20 | 36.61 | 36.79 | 00:00:00 | | 2007-03-30 | 615,000 | 36.87 | 37.02 | 36.35 | 36.65 | 00:00:00 | | 2007-04-02 | 451,000 | 36.81 | 37.00 | 36.56 | 36.76 | 00:00:00 | | 2007-04-03 | 694,700 | 36.77 | 37.66 | 36.77 | 37.52 | 00:00:00 | | 2007-04-04 | 568,900 | 37.85 | 38.00 | 37.55 | 37.78 | 00:00:00 | | 2007-04-05 | 540,800 | 37.81 | 38.02 | 37.71 | 38.00 | 00:00:00 | | 2007-04-09 | 426,800 | 38.01 | 38.23 | 37.87 | 38.13 | 00:00:00 | | 2007-04-10 | 685,300 | 38.21 | 38.34 | 38.04 | 38.17 | 00:00:00 | | 2007-04-11 | 415,700 | 38.30 | 38.40 | 38.12 | 38.23 | 00:00:00 | | 2007-04-12 | 285,700 | 38.23 | 38.61 | 38.23 | 38.58 | 00:00:00 | | 2007-04-13 | 305,700 | 38.62 | 38.73 | 38.37 | 38.52 | 00:00:00 | | 2007-04-16 | 269,300 | 38.54 | 38.83 | 38.34 | 38.58 | 00:00:00 | | 2007-04-17 | 302,400 | 38.50 | 38.87 | 38.43 | 38.69 | 00:00:00 | | 2007-04-18 | 354,600 | 38.62 | 38.91 | 38.46 | 38.82 | 00:00:00 | | 2007-04-19 | 276,600 | 38.68 | 38.72 | 38.38 | 38.48 | 00:00:00 | | 2007-04-20 | 418,000 | 38.63 | 38.91 | 38.51 | 38.57 | 00:00:00 | | 2007-04-23 | 362,600 | 38.69 | 38.70 | 38.19 | 38.35 | 00:00:00 | | 2007-04-24 | 974,100 | 38.67 | 39.68 | 38.48 | 38.79 | 00:00:00 | | 2007-04-25 | 899,100 | 38.94 | 39.41 | 38.86 | 39.23 | 00:00:00 | | 2007-04-26 | 755,700 | 39.17 | 39.83 | 39.09 | 39.27 | 00:00:00 | | 2007-04-27 | 520,800 | 39.29 | 39.75 | 39.16 | 39.39 | 00:00:00 | | 2007-04-30 | 724,400 | 39.49 | 39.75 | 39.42 | 39.44 | 00:00:00 | | 2007-05-01 | 646,900 | 39.53 | 39.59 | 39.17 | 39.50 | 00:00:00 | | 2007-05-02 | 666,000 | 39.57 | 39.65 | 39.32 | 39.41 | 00:00:00 | | 2007-05-03 | 742,300 | 39.36 | 39.46 | 39.07 | 39.34 | 00:00:00 | | 2007-05-04 | 564,500 | 39.33 | 39.50 | 39.16 | 39.48 | 00:00:00 | | 2007-05-07 | 457,500 | 39.34 | 39.63 | 39.25 | 39.31 | 00:00:00 | | 2007-05-08 | 531,900 | 39.20 | 39.45 | 38.93 | 39.39 | 00:00:00 | | 2007-05-09 | 320,000 | 39.28 | 39.40 | 39.15 | 39.35 | 00:00:00 | | 2007-05-10 | 1,057,200 | 39.33 | 39.33 | 38.25 | 38.42 | 00:00:00 | | 2007-05-11 | 484,000 | 38.59 | 39.24 | 38.35 | 38.80 | 00:00:00 | | 2007-05-14 | 384,600 | 38.66 | 38.86 | 38.48 | 38.62 | 00:00:00 | | 2007-05-15 | 713,300 | 38.54 | 38.93 | 38.43 | 38.69 | 00:00:00 | | 2007-05-16 | 535,700 | 38.71 | 39.17 | 38.71 | 39.00 | 00:00:00 | | 2007-05-17 | 473,800 | 38.87 | 39.08 | 38.60 | 39.03 | 00:00:00 | | 2007-05-18 | 3,234,300 | 38.84 | 38.88 | 36.46 | 37.59 | 00:00:00 | | 2007-05-21 | 945,200 | 37.43 | 38.51 | 37.43 | 38.47 | 00:00:00 | | 2007-05-22 | 1,443,500 | 38.45 | 39.36 | 38.30 | 39.34 | 00:00:00 | | 2007-05-23 | 984,700 | 39.34 | 39.65 | 39.24 | 39.36 | 00:00:00 | | 2007-05-24 | 494,500 | 39.43 | 39.48 | 39.20 | 39.23 | 00:00:00 | | 2007-05-25 | 392,100 | 39.26 | 39.48 | 39.10 | 39.38 | 00:00:00 | | 2007-05-29 | 522,600 | 39.38 | 39.85 | 39.31 | 39.48 | 00:00:00 | | 2007-05-30 | 518,200 | 39.39 | 39.59 | 39.13 | 39.37 | 00:00:00 | | 2007-05-31 | 699,200 | 39.41 | 40.13 | 39.34 | 40.09 | 00:00:00 | | 2007-06-01 | 607,300 | 40.17 | 40.42 | 39.88 | 40.42 | 00:00:00 | | 2007-06-04 | 1,241,400 | 40.36 | 40.91 | 39.96 | 40.57 | 00:00:00 | | 2007-06-05 | 853,200 | 40.38 | 40.65 | 39.72 | 39.84 | 00:00:00 | | 2007-06-06 | 657,900 | 39.68 | 39.86 | 39.51 | 39.72 | 00:00:00 | | 2007-06-07 | 513,100 | 39.51 | 39.72 | 39.12 | 39.12 | 00:00:00 | | 2007-06-08 | 422,100 | 39.09 | 39.21 | 38.93 | 39.13 | 00:00:00 | | 2007-06-11 | 468,000 | 39.04 | 39.50 | 38.92 | 39.29 | 00:00:00 | | 2007-06-12 | 413,400 | 39.21 | 39.56 | 38.90 | 39.32 | 00:00:00 | | 2007-06-13 | 683,200 | 39.48 | 39.71 | 39.23 | 39.55 | 00:00:00 | | 2007-06-14 | 806,800 | 39.52 | 39.83 | 38.69 | 39.08 | 00:00:00 | | 2007-06-15 | 980,600 | 39.35 | 39.45 | 38.80 | 38.83 | 00:00:00 | | 2007-06-18 | 816,900 | 39.11 | 39.76 | 39.00 | 39.45 | 00:00:00 | | 2007-06-19 | 609,000 | 39.38 | 39.85 | 39.28 | 39.70 | 00:00:00 | | 2007-06-20 | 919,800 | 39.77 | 40.00 | 39.56 | 39.64 | 00:00:00 | | 2007-06-21 | 602,600 | 39.62 | 40.04 | 39.51 | 40.04 | 00:00:00 | | 2007-06-22 | 929,000 | 39.90 | 39.97 | 39.25 | 39.28 | 00:00:00 | | 2007-06-25 | 633,100 | 39.16 | 39.60 | 39.13 | 39.50 | 00:00:00 | | 2007-06-26 | 760,000 | 39.49 | 40.07 | 39.43 | 39.93 | 00:00:00 | | 2007-06-27 | 884,700 | 39.68 | 40.37 | 39.52 | 40.30 | 00:00:00 | | 2007-06-28 | 834,200 | 40.23 | 40.67 | 39.86 | 40.34 | 00:00:00 | | 2007-06-29 | 964,700 | 40.37 | 40.49 | 39.78 | 39.85 | 00:00:00 | | 2007-07-02 | 842,000 | 39.85 | 40.07 | 39.75 | 40.00 | 00:00:00 | | 2007-07-03 | 424,800 | 39.87 | 40.10 | 39.87 | 39.98 | 00:00:00 | | 2007-07-05 | 557,300 | 39.98 | 40.28 | 39.90 | 40.15 | 00:00:00 | | 2007-07-06 | 448,300 | 40.07 | 40.42 | 39.83 | 40.16 | 00:00:00 | | 2007-07-09 | 388,500 | 40.32 | 40.38 | 39.80 | 39.92 | 00:00:00 | | 2007-07-10 | 762,300 | 39.75 | 39.96 | 39.54 | 39.86 | 00:00:00 | | 2007-07-11 | 1,064,200 | 39.78 | 40.23 | 39.74 | 40.17 | 00:00:00 | | 2007-07-12 | 1,180,200 | 40.14 | 40.18 | 39.98 | 40.05 | 00:00:00 | | 2007-07-13 | 512,100 | 39.93 | 40.47 | 39.93 | 40.35 | 00:00:00 | | 2007-07-16 | 391,700 | 40.23 | 40.37 | 40.06 | 40.13 | 00:00:00 | | 2007-07-17 | 364,200 | 40.08 | 40.48 | 40.06 | 40.31 | 00:00:00 | | 2007-07-18 | 501,000 | 40.20 | 40.41 | 40.08 | 40.36 | 00:00:00 | | 2007-07-19 | 751,600 | 40.50 | 40.56 | 40.05 | 40.38 | 00:00:00 | | 2007-07-20 | 753,100 | 40.31 | 40.43 | 39.87 | 40.00 | 00:00:00 | | 2007-07-23 | 646,900 | 39.95 | 40.19 | 39.46 | 39.56 | 00:00:00 | | 2007-07-24 | 1,654,900 | 39.62 | 40.62 | 39.32 | 39.66 | 00:00:00 | | 2007-07-25 | 2,886,100 | 39.50 | 39.65 | 37.54 | 38.30 | 00:00:00 | | 2007-07-26 | 2,624,400 | 37.46 | 37.55 | 36.66 | 37.00 | 00:00:00 | | 2007-07-27 | 900,200 | 37.09 | 37.28 | 36.47 | 36.76 | 00:00:00 | | 2007-07-30 | 971,200 | 36.87 | 36.98 | 36.49 | 36.64 | 00:00:00 | | 2007-07-31 | 1,500,900 | 36.62 | 36.87 | 35.69 | 35.69 | 00:00:00 | | 2007-08-01 | 1,155,900 | 35.84 | 36.16 | 35.49 | 36.11 | 00:00:00 | | 2007-08-02 | 809,400 | 36.33 | 36.34 | 36.05 | 36.20 | 00:00:00 | | 2007-08-03 | 1,071,200 | 36.05 | 36.45 | 35.40 | 35.43 | 00:00:00 | | 2007-08-06 | 964,600 | 35.55 | 36.19 | 35.48 | 35.84 | 00:00:00 | | 2007-08-07 | 1,054,000 | 35.75 | 36.09 | 35.52 | 35.82 | 00:00:00 | | 2007-08-08 | 1,945,300 | 35.95 | 35.95 | 34.19 | 34.69 | 00:00:00 | | 2007-08-09 | 2,542,500 | 34.36 | 34.72 | 32.70 | 33.36 | 00:00:00 | | 2007-08-10 | 1,854,800 | 33.01 | 36.05 | 32.78 | 35.05 | 00:00:00 | | 2007-08-13 | 1,463,900 | 35.07 | 36.34 | 35.07 | 35.76 | 00:00:00 | | 2007-08-14 | 867,400 | 35.90 | 36.25 | 35.75 | 35.83 | 00:00:00 | | 2007-08-15 | 1,021,300 | 35.80 | 36.04 | 35.42 | 35.60 | 00:00:00 | | 2007-08-16 | 1,028,200 | 35.48 | 36.22 | 34.96 | 36.06 | 00:00:00 | | 2007-08-17 | 549,600 | 36.29 | 36.52 | 35.65 | 35.99 | 00:00:00 | | 2007-08-20 | 368,800 | 36.12 | 36.33 | 35.86 | 36.07 | 00:00:00 | | 2007-08-21 | 331,000 | 36.00 | 36.50 | 35.81 | 36.00 | 00:00:00 | | 2007-08-22 | 773,200 | 36.26 | 36.67 | 35.88 | 36.61 | 00:00:00 | | 2007-08-23 | 489,500 | 36.65 | 36.99 | 36.31 | 36.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
