|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 489,500 | 36.65 | 36.99 | 36.31 | 36.63 | 00:00:00 | | 2007-08-24 | 422,600 | 36.51 | 37.10 | 36.36 | 37.08 | 00:00:00 | | 2007-08-27 | 318,100 | 37.03 | 37.03 | 36.47 | 36.66 | 00:00:00 | | 2007-08-28 | 409,700 | 36.44 | 36.60 | 35.76 | 35.85 | 00:00:00 | | 2007-08-29 | 358,800 | 36.13 | 36.27 | 35.74 | 36.18 | 00:00:00 | | 2007-08-30 | 320,600 | 35.95 | 36.42 | 35.79 | 35.99 | 00:00:00 | | 2007-08-31 | 425,700 | 36.26 | 36.34 | 35.84 | 35.99 | 00:00:00 | | 2007-09-04 | 345,100 | 36.00 | 36.09 | 35.69 | 35.97 | 00:00:00 | | 2007-09-05 | 425,200 | 35.83 | 36.13 | 35.63 | 35.90 | 00:00:00 | | 2007-09-06 | 424,400 | 36.02 | 36.02 | 35.40 | 35.67 | 00:00:00 | | 2007-09-07 | 595,500 | 35.37 | 36.44 | 35.33 | 35.95 | 00:00:00 | | 2007-09-10 | 547,600 | 36.16 | 36.35 | 35.86 | 35.95 | 00:00:00 | | 2007-09-11 | 274,000 | 36.03 | 36.03 | 35.62 | 35.97 | 00:00:00 | | 2007-09-12 | 308,400 | 35.94 | 36.00 | 35.50 | 35.55 | 00:00:00 | | 2007-09-13 | 318,500 | 35.76 | 36.00 | 35.34 | 35.81 | 00:00:00 | | 2007-09-14 | 514,000 | 35.58 | 36.06 | 35.11 | 36.02 | 00:00:00 | | 2007-09-17 | 589,000 | 35.93 | 36.22 | 35.90 | 36.12 | 00:00:00 | | 2007-09-18 | 394,600 | 36.20 | 36.77 | 36.13 | 36.59 | 00:00:00 | | 2007-09-19 | 409,500 | 36.54 | 37.00 | 36.49 | 36.50 | 00:00:00 | | 2007-09-20 | 423,800 | 36.39 | 36.60 | 35.69 | 36.00 | 00:00:00 | | 2007-09-21 | 716,300 | 36.28 | 36.78 | 36.13 | 36.70 | 00:00:00 | | 2007-09-24 | 266,300 | 36.84 | 36.93 | 36.46 | 36.49 | 00:00:00 | | 2007-09-25 | 702,400 | 36.40 | 36.55 | 35.93 | 36.01 | 00:00:00 | | 2007-09-26 | 359,800 | 36.12 | 36.83 | 35.98 | 36.76 | 00:00:00 | | 2007-09-27 | 278,700 | 36.84 | 36.87 | 36.49 | 36.80 | 00:00:00 | | 2007-09-28 | 256,300 | 36.78 | 36.90 | 36.15 | 36.65 | 00:00:00 | | 2007-10-01 | 241,400 | 36.75 | 36.77 | 36.26 | 36.64 | 00:00:00 | | 2007-10-02 | 635,000 | 36.60 | 37.08 | 36.33 | 37.04 | 00:00:00 | | 2007-10-03 | 278,300 | 36.91 | 37.19 | 36.55 | 36.67 | 00:00:00 | | 2007-10-04 | 452,600 | 36.84 | 36.94 | 36.30 | 36.41 | 00:00:00 | | 2007-10-05 | 495,100 | 36.74 | 36.74 | 35.96 | 36.05 | 00:00:00 | | 2007-10-08 | 643,000 | 36.09 | 36.10 | 35.34 | 35.43 | 00:00:00 | | 2007-10-09 | 746,400 | 35.47 | 35.99 | 35.36 | 35.61 | 00:00:00 | | 2007-10-10 | 392,400 | 35.52 | 35.64 | 35.24 | 35.26 | 00:00:00 | | 2007-10-11 | 722,000 | 35.37 | 35.59 | 34.74 | 34.96 | 00:00:00 | | 2007-10-12 | 1,389,000 | 34.06 | 34.30 | 33.66 | 33.81 | 00:00:00 | | 2007-10-15 | 728,700 | 33.95 | 34.13 | 33.61 | 33.82 | 00:00:00 | | 2007-10-16 | 1,228,300 | 33.92 | 34.05 | 32.93 | 33.00 | 00:00:00 | | 2007-10-17 | 1,774,600 | 34.29 | 35.17 | 33.96 | 35.12 | 00:00:00 | | 2007-10-18 | 736,900 | 34.78 | 34.98 | 34.14 | 34.45 | 00:00:00 | | 2007-10-19 | 663,300 | 34.45 | 34.80 | 33.97 | 34.52 | 00:00:00 | | 2007-10-22 | 689,200 | 34.29 | 34.55 | 33.94 | 34.43 | 00:00:00 | | 2007-10-23 | 823,400 | 34.16 | 35.17 | 34.01 | 35.00 | 00:00:00 | | 2007-10-24 | 638,900 | 34.71 | 35.09 | 34.50 | 34.99 | 00:00:00 | | 2007-10-25 | 3,084,000 | 34.80 | 34.80 | 33.55 | 33.62 | 00:00:00 | | 2007-10-26 | 12,348,400 | 33.61 | 33.70 | 33.07 | 33.48 | 00:00:00 | | 2007-10-29 | 3,473,700 | 33.47 | 34.11 | 33.44 | 34.05 | 00:00:00 | | 2007-10-30 | 1,308,100 | 34.03 | 34.53 | 34.02 | 34.47 | 00:00:00 | | 2007-10-31 | 2,343,200 | 34.53 | 34.77 | 34.19 | 34.77 | 00:00:00 | | 2007-11-01 | 1,334,100 | 34.65 | 35.28 | 34.36 | 35.03 | 00:00:00 | | 2007-11-02 | 1,137,100 | 35.22 | 35.22 | 34.58 | 35.04 | 00:00:00 | | 2007-11-05 | 725,100 | 34.74 | 35.44 | 34.63 | 35.10 | 00:00:00 | | 2007-11-06 | 1,086,700 | 35.20 | 35.50 | 35.04 | 35.32 | 00:00:00 | | 2007-11-07 | 1,343,900 | 35.04 | 35.37 | 34.43 | 34.51 | 00:00:00 | | 2007-11-08 | 1,213,600 | 34.41 | 34.88 | 34.12 | 34.79 | 00:00:00 | | 2007-11-09 | 1,118,600 | 34.42 | 35.17 | 34.19 | 34.99 | 00:00:00 | | 2007-11-12 | 1,527,400 | 34.99 | 36.00 | 34.78 | 35.83 | 00:00:00 | | 2007-11-13 | 1,033,100 | 35.99 | 36.01 | 35.30 | 35.93 | 00:00:00 | | 2007-11-14 | 961,300 | 35.98 | 36.05 | 35.34 | 35.83 | 00:00:00 | | 2007-11-15 | 871,600 | 35.80 | 36.45 | 35.52 | 35.79 | 00:00:00 | | 2007-11-16 | 910,500 | 35.93 | 35.93 | 35.34 | 35.55 | 00:00:00 | | 2007-11-19 | 795,800 | 35.36 | 35.63 | 34.98 | 35.32 | 00:00:00 | | 2007-11-20 | 1,029,700 | 35.43 | 35.45 | 34.48 | 34.72 | 00:00:00 | | 2007-11-21 | 597,500 | 34.54 | 35.25 | 34.50 | 34.81 | 00:00:00 | | 2007-11-23 | 283,600 | 34.95 | 35.48 | 34.83 | 35.27 | 00:00:00 | | 2007-11-26 | 1,131,000 | 35.19 | 35.59 | 34.82 | 34.87 | 00:00:00 | | 2007-11-27 | 1,784,800 | 34.87 | 35.14 | 34.12 | 34.24 | 00:00:00 | | 2007-11-28 | 1,480,700 | 34.43 | 34.75 | 34.22 | 34.40 | 00:00:00 | | 2007-11-29 | 1,172,600 | 34.29 | 34.94 | 34.27 | 34.69 | 00:00:00 | | 2007-11-30 | 1,512,500 | 34.90 | 34.91 | 34.07 | 34.19 | 00:00:00 | | 2007-12-03 | 1,600,000 | 34.20 | 34.20 | 33.59 | 33.83 | 00:00:00 | | 2007-12-04 | 1,434,800 | 33.70 | 34.64 | 33.70 | 34.55 | 00:00:00 | | 2007-12-05 | 1,780,200 | 34.62 | 35.39 | 34.56 | 35.18 | 00:00:00 | | 2007-12-06 | 878,400 | 35.20 | 35.61 | 35.15 | 35.61 | 00:00:00 | | 2007-12-07 | 801,200 | 35.76 | 36.10 | 35.32 | 35.39 | 00:00:00 | | 2007-12-10 | 934,300 | 35.42 | 35.69 | 35.22 | 35.58 | 00:00:00 | | 2007-12-11 | 1,589,400 | 35.77 | 36.22 | 35.10 | 35.93 | 00:00:00 | | 2007-12-12 | 2,268,400 | 35.83 | 36.79 | 35.83 | 36.74 | 00:00:00 | | 2007-12-13 | 1,802,000 | 36.52 | 37.10 | 36.52 | 36.90 | 00:00:00 | | 2007-12-14 | 1,785,700 | 36.83 | 37.34 | 36.25 | 37.26 | 00:00:00 | | 2007-12-17 | 2,215,400 | 37.28 | 37.83 | 37.09 | 37.63 | 00:00:00 | | 2007-12-18 | 2,226,000 | 37.14 | 37.44 | 36.57 | 36.90 | 00:00:00 | | 2007-12-19 | 2,112,100 | 36.89 | 36.89 | 35.54 | 35.54 | 00:00:00 | | 2007-12-20 | 1,494,200 | 35.73 | 36.15 | 35.48 | 36.00 | 00:00:00 | | 2007-12-21 | 1,765,900 | 36.65 | 36.66 | 36.11 | 36.33 | 00:00:00 | | 2007-12-24 | 206,800 | 36.34 | 36.85 | 36.16 | 36.19 | 00:00:00 | | 2007-12-26 | 430,600 | 36.23 | 36.78 | 35.87 | 36.04 | 00:00:00 | | 2007-12-27 | 507,800 | 36.09 | 36.39 | 35.47 | 35.48 | 00:00:00 | | 2007-12-28 | 830,400 | 35.39 | 35.59 | 35.04 | 35.39 | 00:00:00 | | 2007-12-31 | 560,600 | 35.37 | 35.39 | 35.00 | 35.16 | 00:00:00 | | 2008-01-02 | 1,802,900 | 35.09 | 35.19 | 34.70 | 34.96 | 00:00:00 | | 2008-01-03 | 1,193,500 | 35.16 | 35.34 | 34.82 | 34.90 | 00:00:00 | | 2008-01-04 | 1,001,700 | 34.82 | 35.11 | 34.68 | 34.69 | 00:00:00 | | 2008-01-07 | 1,266,100 | 34.72 | 35.08 | 34.63 | 34.91 | 00:00:00 | | 2008-01-08 | 1,320,300 | 34.89 | 35.17 | 34.24 | 34.56 | 00:00:00 | | 2008-01-09 | 1,070,600 | 34.59 | 34.89 | 34.44 | 34.70 | 00:00:00 | | 2008-01-10 | 1,740,600 | 34.91 | 35.20 | 34.43 | 35.00 | 00:00:00 | | 2008-01-11 | 1,183,600 | 34.76 | 34.90 | 34.34 | 34.46 | 00:00:00 | | 2008-01-14 | 1,461,400 | 34.83 | 35.02 | 34.50 | 34.94 | 00:00:00 | | 2008-01-15 | 1,731,300 | 34.66 | 34.79 | 34.19 | 34.38 | 00:00:00 | | 2008-01-16 | 2,033,200 | 34.31 | 35.34 | 34.31 | 35.26 | 00:00:00 | | 2008-01-17 | 900,600 | 35.34 | 35.36 | 34.74 | 34.84 | 00:00:00 | | 2008-01-18 | 1,164,300 | 34.94 | 35.04 | 34.01 | 34.14 | 00:00:00 | | 2008-01-22 | 799,800 | 33.81 | 34.36 | 33.62 | 33.66 | 00:00:00 | | 2008-01-23 | 1,771,600 | 33.40 | 34.12 | 33.14 | 33.97 | 00:00:00 | | 2008-01-24 | 885,400 | 34.11 | 34.11 | 32.86 | 33.02 | 00:00:00 | | 2008-01-25 | 1,166,800 | 33.22 | 33.22 | 32.47 | 32.56 | 00:00:00 | | 2008-01-28 | 992,000 | 32.49 | 32.65 | 32.05 | 32.63 | 00:00:00 | | 2008-01-29 | 544,200 | 32.65 | 33.18 | 32.60 | 33.11 | 00:00:00 | | 2008-01-30 | 1,730,200 | 32.94 | 33.65 | 32.76 | 32.80 | 00:00:00 | | 2008-01-31 | 1,143,600 | 32.57 | 33.73 | 32.50 | 33.41 | 00:00:00 | | 2008-02-01 | 865,200 | 33.48 | 33.96 | 33.01 | 33.89 | 00:00:00 | | 2008-02-04 | 659,100 | 33.76 | 33.94 | 33.39 | 33.57 | 00:00:00 | | 2008-02-05 | 811,700 | 33.23 | 33.58 | 33.07 | 33.44 | 00:00:00 | | 2008-02-06 | 1,086,700 | 33.68 | 34.40 | 33.52 | 33.94 | 00:00:00 | | 2008-02-07 | 1,402,600 | 33.67 | 33.92 | 33.19 | 33.60 | 00:00:00 | | 2008-02-08 | 469,600 | 33.46 | 33.93 | 33.29 | 33.55 | 00:00:00 | | 2008-02-11 | 1,094,900 | 33.36 | 33.36 | 32.70 | 33.21 | 00:00:00 | | 2008-02-12 | 1,289,900 | 33.33 | 33.73 | 32.58 | 33.47 | 00:00:00 | | 2008-02-13 | 816,400 | 33.72 | 33.97 | 33.25 | 33.82 | 00:00:00 | | 2008-02-14 | 1,131,800 | 33.93 | 33.93 | 33.07 | 33.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
