|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,131,800 | 33.93 | 33.93 | 33.07 | 33.25 | 00:00:00 | | 2008-02-15 | 978,100 | 33.07 | 33.44 | 33.02 | 33.28 | 00:00:00 | | 2008-02-19 | 845,300 | 33.67 | 33.67 | 33.05 | 33.20 | 00:00:00 | | 2008-02-20 | 786,500 | 33.05 | 33.37 | 32.93 | 33.22 | 00:00:00 | | 2008-02-21 | 869,800 | 33.28 | 33.28 | 32.77 | 32.95 | 00:00:00 | | 2008-02-22 | 916,800 | 33.07 | 33.44 | 32.68 | 33.39 | 00:00:00 | | 2008-02-25 | 519,400 | 33.43 | 33.52 | 33.00 | 33.25 | 00:00:00 | | 2008-02-26 | 744,500 | 33.20 | 33.89 | 33.10 | 33.58 | 00:00:00 | | 2008-02-27 | 407,000 | 33.29 | 33.70 | 33.20 | 33.36 | 00:00:00 | | 2008-02-28 | 730,500 | 33.13 | 33.40 | 32.86 | 33.06 | 00:00:00 | | 2008-02-29 | 1,126,900 | 32.78 | 32.87 | 32.29 | 32.50 | 00:00:00 | | 2008-03-03 | 886,100 | 32.41 | 32.56 | 31.60 | 31.81 | 00:00:00 | | 2008-03-04 | 1,232,700 | 31.48 | 32.19 | 31.40 | 31.96 | 00:00:00 | | 2008-03-05 | 666,700 | 32.00 | 32.27 | 31.61 | 32.15 | 00:00:00 | | 2008-03-06 | 873,000 | 32.04 | 32.04 | 30.83 | 30.86 | 00:00:00 | | 2008-03-07 | 1,105,400 | 30.64 | 30.97 | 30.26 | 30.30 | 00:00:00 | | 2008-03-10 | 1,633,300 | 29.05 | 29.98 | 29.00 | 29.74 | 00:00:00 | | 2008-03-11 | 2,069,200 | 29.81 | 29.82 | 28.32 | 29.00 | 00:00:00 | | 2008-03-12 | 843,400 | 28.90 | 29.58 | 28.89 | 29.23 | 00:00:00 | | 2008-03-13 | 1,209,300 | 28.86 | 29.69 | 28.51 | 28.76 | 00:00:00 | | 2008-03-14 | 788,100 | 28.94 | 28.94 | 28.36 | 28.54 | 00:00:00 | | 2008-03-17 | 947,400 | 28.19 | 28.94 | 28.03 | 28.20 | 00:00:00 | | 2008-03-18 | 1,199,900 | 28.41 | 29.27 | 28.19 | 29.19 | 00:00:00 | | 2008-03-19 | 809,300 | 29.28 | 29.67 | 28.74 | 28.74 | 00:00:00 | | 2008-03-20 | 1,733,000 | 28.69 | 28.92 | 28.16 | 28.32 | 00:00:00 | | 2008-03-24 | 1,729,100 | 28.08 | 28.59 | 27.94 | 28.12 | 00:00:00 | | 2008-03-25 | 1,208,500 | 28.05 | 28.49 | 27.91 | 28.43 | 00:00:00 | | 2008-03-26 | 1,155,100 | 28.37 | 28.37 | 27.71 | 27.90 | 00:00:00 | | 2008-03-27 | 1,268,900 | 28.01 | 28.69 | 28.01 | 28.57 | 00:00:00 | | 2008-03-28 | 1,130,100 | 28.74 | 28.88 | 28.28 | 28.33 | 00:00:00 | | 2008-03-31 | 959,900 | 28.43 | 28.62 | 28.09 | 28.11 | 00:00:00 | | 2008-04-01 | 635,900 | 28.15 | 28.89 | 28.02 | 28.63 | 00:00:00 | | 2008-04-02 | 906,100 | 28.78 | 28.85 | 28.24 | 28.37 | 00:00:00 | | 2008-04-03 | 1,016,900 | 28.24 | 28.37 | 27.53 | 27.64 | 00:00:00 | | 2008-04-04 | 1,732,700 | 27.57 | 28.03 | 27.31 | 27.40 | 00:00:00 | | 2008-04-07 | 949,300 | 27.40 | 27.49 | 27.00 | 27.08 | 00:00:00 | | 2008-04-08 | 780,700 | 26.99 | 27.54 | 26.99 | 27.51 | 00:00:00 | | 2008-04-09 | 577,400 | 27.60 | 27.72 | 26.83 | 26.95 | 00:00:00 | | 2008-04-10 | 683,200 | 26.90 | 27.46 | 26.83 | 27.23 | 00:00:00 | | 2008-04-11 | 1,179,100 | 27.72 | 27.72 | 25.92 | 25.99 | 00:00:00 | | 2008-04-14 | 1,280,400 | 26.02 | 26.42 | 25.62 | 25.84 | 00:00:00 | | 2008-04-15 | 953,300 | 25.94 | 26.23 | 25.79 | 26.08 | 00:00:00 | | 2008-04-16 | 692,300 | 26.22 | 26.62 | 26.13 | 26.15 | 00:00:00 | | 2008-04-17 | 952,600 | 26.03 | 26.17 | 25.33 | 25.48 | 00:00:00 | | 2008-04-18 | 955,600 | 25.75 | 25.98 | 25.39 | 25.39 | 00:00:00 | | 2008-04-21 | 1,329,400 | 25.40 | 25.91 | 24.99 | 25.06 | 00:00:00 | | 2008-04-22 | 1,690,300 | 25.50 | 25.78 | 25.06 | 25.37 | 00:00:00 | | 2008-04-23 | 1,347,900 | 25.32 | 25.35 | 24.48 | 24.56 | 00:00:00 | | 2008-04-24 | 997,800 | 24.53 | 24.93 | 24.18 | 24.53 | 00:00:00 | | 2008-04-25 | 862,100 | 24.51 | 24.91 | 24.22 | 24.53 | 00:00:00 | | 2008-04-28 | 636,900 | 24.49 | 24.74 | 24.26 | 24.47 | 00:00:00 | | 2008-04-29 | 986,700 | 24.36 | 24.74 | 24.22 | 24.29 | 00:00:00 | | 2008-04-30 | 1,005,900 | 24.52 | 24.70 | 24.11 | 24.34 | 00:00:00 | | 2008-05-01 | 814,400 | 24.28 | 24.53 | 24.05 | 24.41 | 00:00:00 | | 2008-05-02 | 1,026,600 | 24.49 | 24.62 | 23.59 | 23.65 | 00:00:00 | | 2008-05-05 | 1,501,600 | 23.70 | 23.97 | 23.45 | 23.93 | 00:00:00 | | 2008-05-06 | 2,171,600 | 23.74 | 24.78 | 23.50 | 24.54 | 00:00:00 | | 2008-05-07 | 2,194,300 | 24.53 | 25.31 | 24.53 | 25.22 | 00:00:00 | | 2008-05-08 | 1,635,900 | 25.22 | 25.75 | 25.12 | 25.52 | 00:00:00 | | 2008-05-09 | 1,435,500 | 25.52 | 25.91 | 25.26 | 25.88 | 00:00:00 | | 2008-05-12 | 748,400 | 25.93 | 25.93 | 25.57 | 25.84 | 00:00:00 | | 2008-05-13 | 912,700 | 25.79 | 25.84 | 25.42 | 25.62 | 00:00:00 | | 2008-05-14 | 788,000 | 25.70 | 26.02 | 25.59 | 25.89 | 00:00:00 | | 2008-05-15 | 664,600 | 25.82 | 25.97 | 25.55 | 25.90 | 00:00:00 | | 2008-05-16 | 799,800 | 26.00 | 26.05 | 25.79 | 25.95 | 00:00:00 | | 2008-05-19 | 891,500 | 25.99 | 26.00 | 25.58 | 25.85 | 00:00:00 | | 2008-05-20 | 602,300 | 25.80 | 25.94 | 25.53 | 25.77 | 00:00:00 | | 2008-05-21 | 1,164,000 | 25.90 | 26.03 | 25.70 | 25.73 | 00:00:00 | | 2008-05-22 | 974,900 | 25.75 | 26.27 | 25.62 | 26.15 | 00:00:00 | | 2008-05-23 | 755,400 | 26.00 | 26.13 | 25.82 | 25.87 | 00:00:00 | | 2008-05-27 | 1,245,000 | 25.83 | 26.12 | 25.70 | 25.91 | 00:00:00 | | 2008-05-28 | 1,245,200 | 25.90 | 26.11 | 25.85 | 25.98 | 00:00:00 | | 2008-05-29 | 1,319,600 | 25.83 | 26.04 | 25.32 | 25.90 | 00:00:00 | | 2008-05-30 | 3,135,200 | 25.89 | 26.08 | 25.61 | 26.06 | 00:00:00 | | 2008-06-02 | 1,064,500 | 25.91 | 26.20 | 25.80 | 26.15 | 00:00:00 | | 2008-06-03 | 1,319,300 | 26.12 | 26.49 | 25.97 | 26.17 | 00:00:00 | | 2008-06-04 | 1,394,800 | 26.13 | 26.93 | 26.05 | 26.69 | 00:00:00 | | 2008-06-05 | 1,581,100 | 26.61 | 27.35 | 26.36 | 27.25 | 00:00:00 | | 2008-06-06 | 1,433,200 | 27.20 | 27.23 | 26.41 | 26.57 | 00:00:00 | | 2008-06-09 | 1,289,600 | 26.57 | 26.60 | 26.09 | 26.41 | 00:00:00 | | 2008-06-10 | 1,143,300 | 26.29 | 26.91 | 26.25 | 26.83 | 00:00:00 | | 2008-06-11 | 1,509,800 | 26.85 | 27.19 | 26.45 | 26.90 | 00:00:00 | | 2008-06-12 | 2,057,400 | 27.17 | 27.74 | 27.06 | 27.59 | 00:00:00 | | 2008-06-13 | 1,855,200 | 27.75 | 28.44 | 27.71 | 28.01 | 00:00:00 | | 2008-06-16 | 876,000 | 27.99 | 28.09 | 27.41 | 27.62 | 00:00:00 | | 2008-06-17 | 634,500 | 27.70 | 27.82 | 27.30 | 27.46 | 00:00:00 | | 2008-06-18 | 901,700 | 27.31 | 27.32 | 26.71 | 26.74 | 00:00:00 | | 2008-06-19 | 4,191,900 | 29.08 | 29.08 | 27.35 | 28.70 | 00:00:00 | | 2008-06-20 | 2,033,900 | 28.57 | 28.57 | 27.11 | 27.21 | 00:00:00 | | 2008-06-23 | 1,070,700 | 27.36 | 27.55 | 26.94 | 27.09 | 00:00:00 | | 2008-06-24 | 1,254,200 | 26.90 | 26.94 | 26.39 | 26.55 | 00:00:00 | | 2008-06-25 | 1,084,400 | 26.53 | 27.41 | 26.42 | 26.93 | 00:00:00 | | 2008-06-26 | 2,096,600 | 27.85 | 28.62 | 27.62 | 28.43 | 00:00:00 | | 2008-06-27 | 2,053,900 | 28.27 | 28.48 | 27.65 | 28.07 | 00:00:00 | | 2008-06-30 | 1,259,100 | 28.32 | 28.89 | 28.19 | 28.40 | 00:00:00 | | 2008-07-01 | 1,785,200 | 28.20 | 28.90 | 27.96 | 28.87 | 00:00:00 | | 2008-07-02 | 2,937,000 | 27.10 | 28.33 | 27.10 | 27.84 | 00:00:00 | | 2008-07-03 | 648,700 | 28.00 | 28.20 | 27.31 | 27.43 | 00:00:00 | | 2008-07-07 | 752,100 | 27.64 | 27.92 | 27.21 | 27.70 | 00:00:00 | | 2008-07-08 | 866,500 | 27.56 | 28.16 | 27.39 | 27.74 | 00:00:00 | | 2008-07-09 | 703,500 | 27.86 | 28.06 | 27.60 | 27.86 | 00:00:00 | | 2008-07-10 | 1,638,500 | 27.93 | 28.86 | 27.78 | 28.79 | 00:00:00 | | 2008-07-11 | 1,233,400 | 28.40 | 29.03 | 28.20 | 28.90 | 00:00:00 | | 2008-07-14 | 1,205,800 | 29.07 | 29.30 | 28.44 | 29.09 | 00:00:00 | | 2008-07-15 | 1,455,700 | 28.78 | 29.88 | 28.54 | 29.51 | 00:00:00 | | 2008-07-16 | 1,703,700 | 29.54 | 30.78 | 29.25 | 30.20 | 00:00:00 | | 2008-07-17 | 1,306,000 | 30.32 | 30.64 | 30.00 | 30.27 | 00:00:00 | | 2008-07-18 | 1,427,500 | 30.41 | 30.61 | 29.96 | 30.05 | 00:00:00 | | 2008-07-21 | 977,400 | 30.29 | 30.59 | 29.67 | 30.43 | 00:00:00 | | 2008-07-22 | 2,128,400 | 31.18 | 32.36 | 31.08 | 31.93 | 00:00:00 | | 2008-07-23 | 2,372,300 | 32.05 | 32.53 | 31.71 | 32.19 | 00:00:00 | | 2008-07-24 | 1,888,500 | 32.10 | 32.82 | 31.81 | 31.86 | 00:00:00 | | 2008-07-25 | 1,074,700 | 31.81 | 32.28 | 31.80 | 32.07 | 00:00:00 | | 2008-07-28 | 1,174,800 | 32.07 | 32.08 | 31.25 | 31.35 | 00:00:00 | | 2008-07-29 | 1,290,700 | 31.31 | 32.54 | 31.23 | 32.07 | 00:00:00 | | 2008-07-30 | 1,029,300 | 32.01 | 32.19 | 31.67 | 32.09 | 00:00:00 | | 2008-07-31 | 1,020,600 | 31.86 | 32.98 | 31.66 | 32.22 | 00:00:00 | | 2008-08-01 | 801,400 | 32.35 | 32.44 | 31.79 | 32.35 | 00:00:00 | | 2008-08-04 | 1,431,800 | 32.38 | 32.99 | 31.96 | 32.90 | 00:00:00 | | 2008-08-05 | 1,551,300 | 32.99 | 33.37 | 32.81 | 33.08 | 00:00:00 | | 2008-08-06 | 850,500 | 32.91 | 33.04 | 32.53 | 32.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
