|
 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 | | 2009-01-28 | 408,900 | 25.05 | 25.43 | 25.05 | 25.31 | 00:00:00 | | 2009-01-29 | 378,300 | 25.16 | 25.18 | 24.46 | 24.62 | 00:00:00 | | 2009-01-30 | 433,200 | 24.62 | 24.90 | 23.95 | 24.05 | 00:00:00 | | 2009-02-02 | 743,200 | 23.80 | 24.74 | 23.80 | 24.66 | 00:00:00 | | 2009-02-03 | 499,300 | 24.51 | 24.80 | 24.16 | 24.73 | 00:00:00 | | 2009-02-04 | 405,700 | 24.74 | 24.98 | 23.96 | 24.13 | 00:00:00 | | 2009-02-05 | 490,300 | 23.97 | 24.78 | 23.77 | 24.64 | 00:00:00 | | 2009-02-06 | 402,900 | 24.70 | 25.21 | 24.56 | 25.06 | 00:00:00 | | 2009-02-09 | 671,400 | 24.93 | 25.53 | 24.68 | 25.41 | 00:00:00 | | 2009-02-10 | 3,736,700 | 23.25 | 26.64 | 23.25 | 25.51 | 00:00:00 | | 2009-02-11 | 1,615,800 | 25.06 | 26.28 | 25.06 | 26.27 | 00:00:00 | | 2009-02-12 | 1,363,300 | 26.19 | 27.20 | 25.82 | 27.07 | 00:00:00 | | 2009-02-13 | 1,172,200 | 25.29 | 27.13 | 25.06 | 26.57 | 00:00:00 | | 2009-02-17 | 1,503,000 | 25.95 | 26.25 | 25.44 | 25.61 | 00:00:00 | | 2009-02-18 | 1,441,300 | 25.88 | 25.88 | 25.26 | 25.72 | 00:00:00 | | 2009-02-19 | 1,070,200 | 26.01 | 26.11 | 25.44 | 25.54 | 00:00:00 | | 2009-02-20 | 925,500 | 25.26 | 25.54 | 24.52 | 25.11 | 00:00:00 | | 2009-02-23 | 877,900 | 25.34 | 25.36 | 23.90 | 24.09 | 00:00:00 | | 2009-02-24 | 1,278,000 | 24.33 | 24.48 | 23.82 | 23.87 | 00:00:00 | | 2009-02-25 | 1,039,700 | 23.88 | 24.06 | 23.34 | 23.70 | 00:00:00 | | 2009-02-26 | 1,681,900 | 23.96 | 23.96 | 21.84 | 21.93 | 00:00:00 | | 2009-02-27 | 1,944,400 | 21.63 | 22.15 | 21.06 | 21.07 | 00:00:00 | | 2009-03-02 | 1,168,100 | 21.15 | 21.17 | 20.03 | 20.05 | 00:00:00 | | 2009-03-03 | 1,722,700 | 20.15 | 20.93 | 20.04 | 20.50 | 00:00:00 | | 2009-03-04 | 1,675,400 | 20.62 | 21.75 | 20.29 | 21.41 | 00:00:00 | | 2009-03-05 | 1,164,200 | 21.00 | 21.04 | 20.03 | 20.06 | 00:00:00 | | 2009-03-06 | 1,174,300 | 20.24 | 20.58 | 19.91 | 20.37 | 00:00:00 | | 2009-03-09 | 1,037,700 | 20.06 | 20.75 | 19.63 | 19.84 | 00:00:00 | | 2009-03-10 | 839,400 | 20.20 | 20.85 | 19.73 | 20.54 | 00:00:00 | | 2009-03-11 | 1,196,400 | 20.51 | 20.99 | 19.69 | 19.70 | 00:00:00 | | 2009-03-12 | 1,374,900 | 19.74 | 21.17 | 19.43 | 20.98 | 00:00:00 | | 2009-03-13 | 1,090,300 | 21.00 | 21.71 | 20.79 | 21.51 | 00:00:00 | | 2009-03-16 | 1,003,900 | 21.64 | 22.16 | 21.47 | 21.62 | 00:00:00 | | 2009-03-17 | 1,056,100 | 21.63 | 21.95 | 21.02 | 21.88 | 00:00:00 | | 2009-03-18 | 954,700 | 21.85 | 22.42 | 21.29 | 21.97 | 00:00:00 | | 2009-03-19 | 922,300 | 22.07 | 22.49 | 21.13 | 21.62 | 00:00:00 | | 2009-03-20 | 745,700 | 22.24 | 22.24 | 20.94 | 21.10 | 00:00:00 | | 2009-03-23 | 608,200 | 21.55 | 21.74 | 21.04 | 21.66 | 00:00:00 | | 2009-03-24 | 692,400 | 22.24 | 22.24 | 20.76 | 21.92 | 00:00:00 | | 2009-03-25 | 1,185,400 | 21.71 | 21.85 | 21.34 | 21.81 | 00:00:00 | | 2009-03-26 | 1,286,200 | 21.88 | 22.32 | 21.18 | 22.29 | 00:00:00 | | 2009-03-27 | 577,500 | 22.00 | 22.43 | 21.70 | 21.74 | 00:00:00 | | 2009-03-30 | 766,200 | 21.44 | 21.76 | 20.95 | 21.33 | 00:00:00 | | 2009-03-31 | 753,500 | 21.42 | 22.11 | 21.19 | 21.80 | 00:00:00 | | 2009-04-01 | 582,600 | 21.47 | 21.94 | 21.03 | 21.88 | 00:00:00 | | 2009-04-02 | 857,200 | 22.19 | 22.97 | 21.97 | 22.76 | 00:00:00 | | 2009-04-03 | 428,800 | 22.79 | 22.85 | 22.16 | 22.43 | 00:00:00 | | 2009-04-06 | 547,000 | 22.21 | 22.74 | 22.01 | 22.31 | 00:00:00 | | 2009-04-07 | 530,400 | 21.99 | 22.37 | 21.61 | 22.03 | 00:00:00 | | 2009-04-08 | 502,800 | 22.17 | 22.65 | 21.84 | 22.14 | 00:00:00 | | 2009-04-09 | 598,900 | 20.00 | 22.59 | 20.00 | 22.37 | 00:00:00 | | 2009-04-13 | 604,300 | 22.09 | 22.44 | 21.99 | 22.27 | 00:00:00 | | 2009-04-14 | 891,600 | 21.93 | 22.41 | 21.90 | 22.09 | 00:00:00 | | 2009-04-15 | 1,307,300 | 22.15 | 22.61 | 21.54 | 22.02 | 00:00:00 | | 2009-04-16 | 1,223,200 | 22.34 | 22.86 | 21.41 | 21.48 | 00:00:00 | | 2009-04-17 | 2,119,900 | 21.53 | 22.11 | 20.99 | 21.26 | 00:00:00 | | 2009-04-20 | 1,205,800 | 20.99 | 21.89 | 20.56 | 21.36 | 00:00:00 | | 2009-04-21 | 2,757,500 | 21.59 | 23.58 | 21.48 | 22.68 | 00:00:00 | | 2009-04-22 | 1,585,200 | 22.47 | 24.19 | 22.33 | 23.83 | 00:00:00 | | 2009-04-23 | 1,265,300 | 22.98 | 23.81 | 22.84 | 23.37 | 00:00:00 | | 2009-04-24 | 1,210,100 | 24.26 | 24.26 | 23.18 | 23.39 | 00:00:00 | | 2009-04-27 | 1,191,400 | 23.19 | 24.45 | 22.89 | 24.28 | 00:00:00 | | 2009-04-28 | 951,000 | 24.06 | 24.68 | 23.81 | 24.34 | 00:00:00 | | 2009-04-29 | 630,900 | 24.42 | 24.67 | 23.97 | 24.55 | 00:00:00 | | 2009-04-30 | 989,700 | 24.67 | 24.77 | 24.07 | 24.13 | 00:00:00 | | 2009-05-01 | 499,600 | 23.98 | 24.20 | 23.50 | 23.72 | 00:00:00 | | 2009-05-04 | 1,107,900 | 23.95 | 23.95 | 23.11 | 23.64 | 00:00:00 | | 2009-05-05 | 805,300 | 24.34 | 24.34 | 23.39 | 24.15 | 00:00:00 | | 2009-05-06 | 535,400 | 24.40 | 24.40 | 23.98 | 24.15 | 00:00:00 | | 2009-05-07 | 768,700 | 24.25 | 24.66 | 23.84 | 24.18 | 00:00:00 | | 2009-05-08 | 640,300 | 24.34 | 24.76 | 23.90 | 24.64 | 00:00:00 | | 2009-05-11 | 610,000 | 24.28 | 25.07 | 24.04 | 24.23 | 00:00:00 | | 2009-05-12 | 754,500 | 24.93 | 24.93 | 23.90 | 24.00 | 00:00:00 | | 2009-05-13 | 716,000 | 23.77 | 23.91 | 23.34 | 23.58 | 00:00:00 | | 2009-05-14 | 583,800 | 23.71 | 23.71 | 22.95 | 23.45 | 00:00:00 | | 2009-05-15 | 611,800 | 23.37 | 23.43 | 22.82 | 22.89 | 00:00:00 | | 2009-05-18 | 861,000 | 22.80 | 23.07 | 22.44 | 23.06 | 00:00:00 | | 2009-05-19 | 727,500 | 22.83 | 23.52 | 22.70 | 23.46 | 00:00:00 | | 2009-05-20 | 1,224,300 | 23.46 | 23.85 | 23.13 | 23.16 | 00:00:00 | | 2009-05-21 | 727,300 | 23.06 | 23.21 | 22.44 | 22.67 | 00:00:00 | | 2009-05-22 | 640,900 | 22.70 | 22.85 | 22.40 | 22.52 | 00:00:00 | | 2009-05-26 | 538,500 | 22.45 | 23.12 | 21.96 | 22.89 | 00:00:00 | | 2009-05-27 | 616,900 | 22.78 | 22.91 | 22.52 | 22.60 | 00:00:00 | | 2009-05-28 | 1,350,500 | 22.34 | 22.47 | 21.53 | 21.94 | 00:00:00 | | 2009-05-29 | 1,189,700 | 21.89 | 21.94 | 21.57 | 21.78 | 00:00:00 | | 2009-06-01 | 1,128,500 | 21.98 | 22.28 | 21.80 | 22.17 | 00:00:00 | | 2009-06-02 | 1,008,700 | 22.02 | 22.49 | 21.85 | 22.21 | 00:00:00 | | 2009-06-03 | 879,700 | 21.92 | 22.07 | 21.59 | 21.78 | 00:00:00 | | 2009-06-04 | 2,623,700 | 21.77 | 21.79 | 20.02 | 21.01 | 00:00:00 | | 2009-06-05 | 1,863,400 | 21.10 | 21.32 | 20.25 | 20.58 | 00:00:00 | | 2009-06-08 | 2,058,300 | 20.54 | 21.46 | 20.54 | 21.12 | 00:00:00 | | 2009-06-09 | 823,700 | 21.12 | 21.24 | 20.79 | 20.91 | 00:00:00 | | 2009-06-10 | 463,300 | 20.87 | 21.05 | 20.39 | 20.55 | 00:00:00 | | 2009-06-11 | 622,100 | 20.55 | 21.10 | 20.55 | 20.79 | 00:00:00 | | 2009-06-12 | 556,600 | 20.66 | 20.86 | 20.35 | 20.59 | 00:00:00 | | 2009-06-15 | 690,800 | 20.41 | 20.42 | 19.71 | 19.99 | 00:00:00 | | 2009-06-16 | 1,007,500 | 20.12 | 20.49 | 19.85 | 19.90 | 00:00:00 | | 2009-06-17 | 727,700 | 20.10 | 20.59 | 19.92 | 20.30 | 00:00:00 | | 2009-06-18 | 1,186,700 | 20.30 | 21.83 | 20.30 | 21.70 | 00:00:00 | | 2009-06-19 | 848,500 | 21.94 | 22.07 | 21.65 | 21.69 | 00:00:00 | | 2009-06-22 | 545,400 | 22.27 | 22.27 | 21.29 | 21.41 | 00:00:00 | | 2009-06-23 | 720,300 | 21.42 | 21.57 | 20.83 | 21.07 | 00:00:00 | | 2009-06-24 | 447,400 | 21.10 | 21.26 | 20.95 | 21.13 | 00:00:00 | | 2009-06-25 | 548,200 | 20.94 | 21.69 | 20.82 | 21.47 | 00:00:00 | | 2009-06-26 | 624,000 | 21.32 | 21.86 | 21.19 | 21.57 | 00:00:00 | | 2009-06-29 | 1,273,800 | 21.56 | 22.20 | 21.10 | 22.15 | 00:00:00 | | 2009-06-30 | 2,817,200 | 22.23 | 23.59 | 21.97 | 23.52 | 00:00:00 | | 2009-07-01 | 1,021,400 | 23.44 | 23.87 | 23.22 | 23.58 | 00:00:00 | | 2009-07-02 | 841,800 | 23.35 | 23.58 | 22.85 | 22.92 | 00:00:00 | | 2009-07-06 | 1,041,900 | 22.17 | 23.53 | 22.17 | 23.50 | 00:00:00 | | 2009-07-07 | 1,127,600 | 23.37 | 23.88 | 23.11 | 23.12 | 00:00:00 | | 2009-07-08 | 433,100 | 23.12 | 23.28 | 22.70 | 22.81 | 00:00:00 | | 2009-07-09 | 789,200 | 22.97 | 22.97 | 22.28 | 22.60 | 00:00:00 | | 2009-07-10 | 928,000 | 22.50 | 22.92 | 21.95 | 22.12 | 00:00:00 | | 2009-07-13 | 756,700 | 22.13 | 22.53 | 21.88 | 22.50 | 00:00:00 | | 2009-07-14 | 776,300 | 22.56 | 22.92 | 22.24 | 22.76 | 00:00:00 | | 2009-07-15 | 990,700 | 23.02 | 23.46 | 22.48 | 23.26 | 00:00:00 | | 2009-07-16 | 748,300 | 23.28 | 23.76 | 23.14 | 23.70 | 00:00:00 | | 2009-07-17 | 654,200 | 23.77 | 23.87 | 23.36 | 23.44 | 00:00:00 | | 2009-07-20 | 1,301,600 | 23.47 | 24.17 | 23.06 | 24.05 | 00:00:00 | | 2009-07-21 | 1,092,800 | 24.05 | 24.77 | 23.71 | 24.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
