|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 289,000 | 33.06 | 33.06 | 31.75 | 31.88 | 00:00:00 | | 2000-06-26 | 3,899,000 | 26.00 | 26.62 | 23.19 | 23.31 | 00:00:00 | | 2000-06-27 | 1,664,800 | 23.25 | 26.62 | 23.19 | 26.12 | 00:00:00 | | 2000-06-28 | 564,400 | 26.62 | 27.38 | 24.50 | 27.25 | 00:00:00 | | 2000-06-29 | 300,000 | 27.19 | 28.25 | 26.50 | 28.00 | 00:00:00 | | 2000-06-30 | 1,219,200 | 27.75 | 28.12 | 24.50 | 24.62 | 00:00:00 | | 2000-07-03 | 245,200 | 25.31 | 26.38 | 24.81 | 26.12 | 00:00:00 | | 2000-07-05 | 280,800 | 26.00 | 26.75 | 25.75 | 26.69 | 00:00:00 | | 2000-07-06 | 375,200 | 26.88 | 27.88 | 26.75 | 27.69 | 00:00:00 | | 2000-07-07 | 140,000 | 27.50 | 27.62 | 27.12 | 27.31 | 00:00:00 | | 2000-07-10 | 300,400 | 27.47 | 29.12 | 27.31 | 27.94 | 00:00:00 | | 2000-07-11 | 257,800 | 28.00 | 28.94 | 27.62 | 27.94 | 00:00:00 | | 2000-07-12 | 202,600 | 28.25 | 28.88 | 27.69 | 27.88 | 00:00:00 | | 2000-07-13 | 258,800 | 27.94 | 28.25 | 26.62 | 27.06 | 00:00:00 | | 2000-07-14 | 185,200 | 27.38 | 27.38 | 26.75 | 26.88 | 00:00:00 | | 2000-07-17 | 509,600 | 27.38 | 28.50 | 27.12 | 28.00 | 00:00:00 | | 2000-07-18 | 321,200 | 28.06 | 28.25 | 27.25 | 27.62 | 00:00:00 | | 2000-07-19 | 174,200 | 27.62 | 28.12 | 26.44 | 26.44 | 00:00:00 | | 2000-07-20 | 241,000 | 26.62 | 27.50 | 26.44 | 27.38 | 00:00:00 | | 2000-07-21 | 374,600 | 26.69 | 26.75 | 24.38 | 24.88 | 00:00:00 | | 2000-07-24 | 268,600 | 25.44 | 26.44 | 25.31 | 26.44 | 00:00:00 | | 2000-07-25 | 351,600 | 25.56 | 27.00 | 25.56 | 26.81 | 00:00:00 | | 2000-07-26 | 366,600 | 26.38 | 26.50 | 25.12 | 25.25 | 00:00:00 | | 2000-07-27 | 182,200 | 25.56 | 26.31 | 25.00 | 25.50 | 00:00:00 | | 2000-07-28 | 194,600 | 25.75 | 27.38 | 25.62 | 26.75 | 00:00:00 | | 2000-07-31 | 142,400 | 26.62 | 27.31 | 26.12 | 26.75 | 00:00:00 | | 2000-08-01 | 301,000 | 27.38 | 27.38 | 25.12 | 27.19 | 00:00:00 | | 2000-08-02 | 255,200 | 26.69 | 27.56 | 26.38 | 27.25 | 00:00:00 | | 2000-08-03 | 86,000 | 25.31 | 27.25 | 25.25 | 26.81 | 00:00:00 | | 2000-08-04 | 173,400 | 27.00 | 28.00 | 26.31 | 27.69 | 00:00:00 | | 2000-08-07 | 213,400 | 27.75 | 29.50 | 27.62 | 28.94 | 00:00:00 | | 2000-08-08 | 319,600 | 28.75 | 28.75 | 25.88 | 26.50 | 00:00:00 | | 2000-08-09 | 291,000 | 26.44 | 28.38 | 26.00 | 27.88 | 00:00:00 | | 2000-08-10 | 99,600 | 27.75 | 27.88 | 27.00 | 27.00 | 00:00:00 | | 2000-08-11 | 153,600 | 27.00 | 28.06 | 27.00 | 27.50 | 00:00:00 | | 2000-08-14 | 65,600 | 27.75 | 28.00 | 27.44 | 27.64 | 00:00:00 | | 2000-08-15 | 112,000 | 27.50 | 28.00 | 25.81 | 26.31 | 00:00:00 | | 2000-08-16 | 305,600 | 26.88 | 26.94 | 26.81 | 26.88 | 00:00:00 | | 2000-08-17 | 232,000 | 26.78 | 26.88 | 25.75 | 26.56 | 00:00:00 | | 2000-08-18 | 103,400 | 26.69 | 26.75 | 26.06 | 26.19 | 00:00:00 | | 2000-08-21 | 491,200 | 26.41 | 26.62 | 25.88 | 25.94 | 00:00:00 | | 2000-08-22 | 368,000 | 25.91 | 26.00 | 25.06 | 25.22 | 00:00:00 | | 2000-08-23 | 438,800 | 25.25 | 25.25 | 25.00 | 25.12 | 00:00:00 | | 2000-08-24 | 285,800 | 25.38 | 25.50 | 24.75 | 25.19 | 00:00:00 | | 2000-08-25 | 260,400 | 25.12 | 25.25 | 25.00 | 25.19 | 00:00:00 | | 2000-08-28 | 4,162 | 12.66 | 12.75 | 12.56 | 12.56 | 00:00:00 | | 2000-08-29 | 7,322 | 12.63 | 12.66 | 11.56 | 12.22 | 00:00:00 | | 2000-08-30 | 1,005,200 | 24.62 | 25.19 | 24.59 | 24.94 | 00:00:00 | | 2000-08-31 | 1,519,600 | 25.25 | 25.62 | 24.81 | 25.50 | 00:00:00 | | 2000-09-01 | 695,400 | 25.91 | 26.00 | 24.44 | 25.12 | 00:00:00 | | 2000-09-05 | 1,392,000 | 25.19 | 25.38 | 24.88 | 25.12 | 00:00:00 | | 2000-09-06 | 210,400 | 25.19 | 26.44 | 25.19 | 25.94 | 00:00:00 | | 2000-09-07 | 375,200 | 26.25 | 27.12 | 26.00 | 26.50 | 00:00:00 | | 2000-09-08 | 156,600 | 26.44 | 26.44 | 25.62 | 25.62 | 00:00:00 | | 2000-09-11 | 291,600 | 26.62 | 26.75 | 25.50 | 25.75 | 00:00:00 | | 2000-09-12 | 570,800 | 25.62 | 26.44 | 25.50 | 26.06 | 00:00:00 | | 2000-09-13 | 523,800 | 25.88 | 28.69 | 25.88 | 27.81 | 00:00:00 | | 2000-09-14 | 409,600 | 28.06 | 29.50 | 27.88 | 28.44 | 00:00:00 | | 2000-09-15 | 398,400 | 27.75 | 28.50 | 27.62 | 27.94 | 00:00:00 | | 2000-09-18 | 155,200 | 28.19 | 28.38 | 26.64 | 26.75 | 00:00:00 | | 2000-09-19 | 119,200 | 27.12 | 28.00 | 26.75 | 27.50 | 00:00:00 | | 2000-09-20 | 174,800 | 27.81 | 29.00 | 27.66 | 28.50 | 00:00:00 | | 2000-09-21 | 204,000 | 27.94 | 28.88 | 27.88 | 28.62 | 00:00:00 | | 2000-09-22 | 349,600 | 28.50 | 29.88 | 28.00 | 29.88 | 00:00:00 | | 2000-09-25 | 782,800 | 29.06 | 30.12 | 29.00 | 29.12 | 00:00:00 | | 2000-09-26 | 259,200 | 29.38 | 29.38 | 28.62 | 29.12 | 00:00:00 | | 2000-09-27 | 1,333,800 | 28.94 | 29.12 | 28.56 | 28.62 | 00:00:00 | | 2000-09-28 | 364,400 | 28.50 | 29.25 | 28.44 | 29.12 | 00:00:00 | | 2000-09-29 | 658,800 | 29.12 | 29.38 | 27.88 | 28.69 | 00:00:00 | | 2000-10-02 | 378,400 | 28.69 | 28.88 | 27.75 | 28.19 | 00:00:00 | | 2000-10-03 | 553,600 | 28.50 | 29.50 | 27.88 | 28.81 | 00:00:00 | | 2000-10-04 | 1,088,800 | 28.38 | 32.88 | 28.31 | 32.25 | 00:00:00 | | 2000-10-05 | 1,413,200 | 33.00 | 37.38 | 33.00 | 35.86 | 00:00:00 | | 2000-10-06 | 695,200 | 36.25 | 36.88 | 34.81 | 35.88 | 00:00:00 | | 2000-10-09 | 289,200 | 35.94 | 36.00 | 35.08 | 35.56 | 00:00:00 | | 2000-10-10 | 1,063,200 | 35.12 | 37.88 | 35.00 | 36.94 | 00:00:00 | | 2000-10-11 | 435,600 | 35.62 | 36.50 | 35.38 | 36.31 | 00:00:00 | | 2000-10-12 | 358,000 | 36.75 | 36.75 | 35.25 | 35.88 | 00:00:00 | | 2000-10-13 | 366,400 | 36.00 | 37.69 | 35.94 | 37.44 | 00:00:00 | | 2000-10-16 | 289,200 | 37.38 | 37.50 | 36.50 | 37.31 | 00:00:00 | | 2000-10-17 | 327,600 | 37.44 | 37.81 | 34.62 | 36.06 | 00:00:00 | | 2000-10-18 | 1,139,200 | 35.89 | 41.31 | 35.50 | 40.50 | 00:00:00 | | 2000-10-19 | 1,080,400 | 39.62 | 43.75 | 39.50 | 43.06 | 00:00:00 | | 2000-10-20 | 604,000 | 42.56 | 42.62 | 41.50 | 42.00 | 00:00:00 | | 2000-10-23 | 481,200 | 42.11 | 42.44 | 40.38 | 41.55 | 00:00:00 | | 2000-10-24 | 567,600 | 41.31 | 41.62 | 40.00 | 40.06 | 00:00:00 | | 2000-10-25 | 355,600 | 39.70 | 42.75 | 39.62 | 42.38 | 00:00:00 | | 2000-10-26 | 255,200 | 42.25 | 42.75 | 42.12 | 42.25 | 00:00:00 | | 2000-10-27 | 403,200 | 43.00 | 43.25 | 41.75 | 42.00 | 00:00:00 | | 2000-10-30 | 230,400 | 42.00 | 42.31 | 40.50 | 42.12 | 00:00:00 | | 2000-10-31 | 439,400 | 41.41 | 42.62 | 39.25 | 42.06 | 00:00:00 | | 2000-11-01 | 474,800 | 42.12 | 42.19 | 37.56 | 39.50 | 00:00:00 | | 2000-11-02 | 617,000 | 39.25 | 39.75 | 38.56 | 38.81 | 00:00:00 | | 2000-11-03 | 924,000 | 38.73 | 38.75 | 35.81 | 37.69 | 00:00:00 | | 2000-11-06 | 223,200 | 37.50 | 39.19 | 36.88 | 38.50 | 00:00:00 | | 2000-11-07 | 382,000 | 38.86 | 41.25 | 38.69 | 40.31 | 00:00:00 | | 2000-11-08 | 326,600 | 40.25 | 42.44 | 39.62 | 39.75 | 00:00:00 | | 2000-11-09 | 488,800 | 39.19 | 39.75 | 37.88 | 39.00 | 00:00:00 | | 2000-11-10 | 523,200 | 39.00 | 39.00 | 37.38 | 38.06 | 00:00:00 | | 2000-11-13 | 515,800 | 38.25 | 39.06 | 36.62 | 37.88 | 00:00:00 | | 2000-11-14 | 222,600 | 38.25 | 40.06 | 37.50 | 37.50 | 00:00:00 | | 2000-11-15 | 282,000 | 38.00 | 39.19 | 37.44 | 37.56 | 00:00:00 | | 2000-11-16 | 793,600 | 37.75 | 40.38 | 37.75 | 39.88 | 00:00:00 | | 2000-11-17 | 656,000 | 40.25 | 42.00 | 39.81 | 41.12 | 00:00:00 | | 2000-11-20 | 678,800 | 40.81 | 41.38 | 38.88 | 40.94 | 00:00:00 | | 2000-11-21 | 1,545,400 | 41.12 | 41.50 | 40.50 | 41.12 | 00:00:00 | | 2000-11-22 | 649,200 | 41.19 | 41.25 | 40.75 | 41.12 | 00:00:00 | | 2000-11-24 | 124,400 | 41.06 | 41.81 | 41.06 | 41.81 | 00:00:00 | | 2000-11-27 | 354,800 | 42.69 | 43.25 | 42.38 | 42.81 | 00:00:00 | | 2000-11-28 | 514,600 | 42.30 | 43.50 | 42.25 | 42.94 | 00:00:00 | | 2000-11-29 | 636,800 | 43.00 | 44.38 | 42.38 | 43.88 | 00:00:00 | | 2000-11-30 | 796,800 | 43.25 | 44.38 | 42.62 | 44.12 | 00:00:00 | | 2000-12-01 | 1,380,400 | 44.00 | 45.56 | 43.94 | 45.25 | 00:00:00 | | 2000-12-04 | 1,915,200 | 45.75 | 46.75 | 45.62 | 46.25 | 00:00:00 | | 2000-12-05 | 2,582,400 | 46.75 | 49.62 | 46.50 | 48.81 | 00:00:00 | | 2000-12-06 | 784,600 | 48.81 | 49.00 | 47.75 | 48.00 | 00:00:00 | | 2000-12-07 | 505,200 | 47.75 | 48.75 | 47.66 | 48.50 | 00:00:00 | | 2000-12-08 | 1,124,800 | 48.50 | 50.12 | 48.12 | 49.62 | 00:00:00 | | 2000-12-11 | 1,540,400 | 50.00 | 54.50 | 49.50 | 54.31 | 00:00:00 | | 2000-12-12 | 1,294,800 | 52.88 | 52.88 | 49.94 | 50.94 | 00:00:00 | | 2000-12-13 | 719,200 | 51.25 | 52.12 | 50.62 | 52.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
