|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,092,800 | 24.05 | 24.77 | 23.71 | 24.28 | 00:00:00 | | 2009-07-22 | 1,123,300 | 24.45 | 25.31 | 23.90 | 25.08 | 00:00:00 | | 2009-07-23 | 925,500 | 25.19 | 25.57 | 24.98 | 25.13 | 00:00:00 | | 2009-07-24 | 820,500 | 24.81 | 25.44 | 24.64 | 25.43 | 00:00:00 | | 2009-07-27 | 836,200 | 25.41 | 25.49 | 24.90 | 25.12 | 00:00:00 | | 2009-07-28 | 2,609,900 | 25.08 | 26.11 | 25.08 | 25.81 | 00:00:00 | | 2009-07-29 | 1,651,400 | 25.84 | 26.60 | 25.79 | 26.55 | 00:00:00 | | 2009-07-30 | 1,281,800 | 26.75 | 26.81 | 26.26 | 26.63 | 00:00:00 | | 2009-07-31 | 1,068,100 | 26.62 | 27.17 | 26.14 | 26.18 | 00:00:00 | | 2009-08-03 | 684,200 | 26.24 | 26.40 | 25.42 | 26.34 | 00:00:00 | | 2009-08-04 | 538,700 | 26.16 | 26.35 | 25.81 | 26.09 | 00:00:00 | | 2009-08-05 | 391,900 | 26.12 | 26.12 | 25.45 | 25.62 | 00:00:00 | | 2009-08-06 | 987,000 | 25.44 | 26.05 | 25.05 | 25.09 | 00:00:00 | | 2009-08-07 | 663,500 | 25.46 | 25.85 | 25.16 | 25.39 | 00:00:00 | | 2009-08-10 | 546,000 | 25.16 | 25.68 | 25.13 | 25.66 | 00:00:00 | | 2009-08-11 | 412,100 | 25.51 | 25.96 | 25.44 | 25.56 | 00:00:00 | | 2009-08-12 | 487,200 | 25.47 | 25.83 | 25.27 | 25.44 | 00:00:00 | | 2009-08-13 | 351,800 | 25.45 | 25.67 | 25.16 | 25.58 | 00:00:00 | | 2009-08-14 | 300,000 | 25.41 | 25.80 | 25.09 | 25.32 | 00:00:00 | | 2009-08-17 | 1,150,500 | 25.00 | 26.00 | 24.91 | 25.41 | 00:00:00 | | 2009-08-18 | 542,400 | 25.50 | 25.50 | 24.85 | 25.05 | 00:00:00 | | 2009-08-19 | 418,900 | 25.00 | 25.48 | 25.00 | 25.40 | 00:00:00 | | 2009-08-20 | 293,300 | 25.29 | 25.54 | 25.09 | 25.47 | 00:00:00 | | 2009-08-21 | 442,300 | 25.67 | 26.05 | 25.30 | 25.83 | 00:00:00 | | 2009-08-24 | 224,600 | 25.80 | 26.01 | 25.69 | 25.95 | 00:00:00 | | 2009-08-25 | 1,303,100 | 25.97 | 26.18 | 25.67 | 26.13 | 00:00:00 | | 2009-08-26 | 384,000 | 26.18 | 26.27 | 25.78 | 26.13 | 00:00:00 | | 2009-08-27 | 372,000 | 26.27 | 26.68 | 25.70 | 26.19 | 00:00:00 | | 2009-08-28 | 421,800 | 26.34 | 26.47 | 25.96 | 26.25 | 00:00:00 | | 2009-08-31 | 555,200 | 26.16 | 26.74 | 26.00 | 26.39 | 00:00:00 | | 2009-09-01 | 347,500 | 26.36 | 26.68 | 25.85 | 25.97 | 00:00:00 | | 2009-09-02 | 468,600 | 26.02 | 26.89 | 25.68 | 25.73 | 00:00:00 | | 2009-09-03 | 512,900 | 25.80 | 25.80 | 25.22 | 25.67 | 00:00:00 | | 2009-09-04 | 284,200 | 25.73 | 26.30 | 25.62 | 26.19 | 00:00:00 | | 2009-09-08 | 671,300 | 26.42 | 26.54 | 25.77 | 26.09 | 00:00:00 | | 2009-09-09 | 1,265,100 | 25.85 | 25.91 | 25.47 | 25.50 | 00:00:00 | | 2009-09-10 | 426,000 | 25.53 | 26.19 | 25.07 | 26.13 | 00:00:00 | | 2009-09-11 | 720,100 | 26.10 | 26.23 | 25.69 | 26.00 | 00:00:00 | | 2009-09-14 | 422,000 | 25.94 | 26.38 | 25.71 | 26.30 | 00:00:00 | | 2009-09-15 | 766,600 | 26.21 | 26.53 | 25.84 | 26.33 | 00:00:00 | | 2009-09-16 | 4,739,000 | 26.29 | 30.30 | 26.17 | 30.10 | 00:00:00 | | 2009-09-17 | 2,432,500 | 29.99 | 31.51 | 29.74 | 30.27 | 00:00:00 | | 2009-09-18 | 1,984,000 | 30.42 | 30.73 | 29.50 | 30.33 | 00:00:00 | | 2009-09-21 | 1,867,500 | 30.35 | 32.40 | 30.19 | 31.63 | 00:00:00 | | 2009-09-22 | 2,285,800 | 32.75 | 33.98 | 32.63 | 33.08 | 00:00:00 | | 2009-09-23 | 1,540,600 | 32.95 | 33.02 | 31.65 | 32.13 | 00:00:00 | | 2009-09-24 | 812,700 | 32.21 | 32.40 | 31.51 | 31.63 | 00:00:00 | | 2009-09-25 | 773,200 | 31.50 | 31.95 | 31.23 | 31.31 | 00:00:00 | | 2009-09-28 | 1,180,600 | 31.25 | 32.00 | 30.79 | 31.06 | 00:00:00 | | 2009-09-29 | 950,400 | 31.16 | 31.53 | 30.76 | 31.23 | 00:00:00 | | 2009-09-30 | 933,500 | 31.23 | 31.42 | 30.54 | 31.25 | 00:00:00 | | 2009-10-01 | 584,700 | 30.92 | 31.77 | 30.56 | 30.57 | 00:00:00 | | 2009-10-02 | 832,000 | 30.46 | 31.01 | 30.14 | 30.24 | 00:00:00 | | 2009-10-05 | 913,200 | 30.41 | 30.63 | 29.81 | 30.35 | 00:00:00 | | 2009-10-06 | 719,400 | 30.60 | 31.15 | 30.16 | 30.71 | 00:00:00 | | 2009-10-07 | 852,800 | 30.56 | 30.92 | 30.26 | 30.86 | 00:00:00 | | 2009-10-08 | 907,400 | 31.02 | 31.30 | 30.71 | 30.96 | 00:00:00 | | 2009-10-09 | 499,100 | 30.83 | 31.51 | 30.83 | 31.50 | 00:00:00 | | 2009-10-12 | 515,500 | 31.65 | 31.80 | 31.06 | 31.23 | 00:00:00 | | 2009-10-13 | 567,800 | 31.08 | 31.28 | 30.69 | 30.89 | 00:00:00 | | 2009-10-14 | 1,071,200 | 31.02 | 31.49 | 30.38 | 31.20 | 00:00:00 | | 2009-10-15 | 645,500 | 30.97 | 31.50 | 30.89 | 31.48 | 00:00:00 | | 2009-10-16 | 1,005,400 | 31.32 | 31.79 | 31.12 | 31.75 | 00:00:00 | | 2009-10-19 | 940,300 | 31.98 | 32.62 | 31.50 | 32.26 | 00:00:00 | | 2009-10-20 | 2,607,600 | 32.47 | 33.69 | 32.26 | 32.72 | 00:00:00 | | 2009-10-21 | 1,680,400 | 32.78 | 33.55 | 31.79 | 31.83 | 00:00:00 | | 2009-10-22 | 1,064,100 | 31.70 | 32.08 | 31.20 | 31.89 | 00:00:00 | | 2009-10-23 | 817,600 | 31.95 | 32.19 | 31.91 | 32.05 | 00:00:00 | | 2009-10-26 | 721,400 | 31.96 | 32.41 | 31.34 | 31.36 | 00:00:00 | | 2009-10-27 | 710,600 | 31.46 | 32.01 | 31.16 | 31.82 | 00:00:00 | | 2009-10-28 | 660,500 | 31.86 | 31.98 | 30.68 | 30.70 | 00:00:00 | | 2009-10-29 | 459,700 | 30.93 | 31.87 | 30.82 | 31.74 | 00:00:00 | | 2009-10-30 | 725,900 | 31.55 | 31.95 | 30.83 | 31.41 | 00:00:00 | | 2009-11-02 | 923,100 | 31.69 | 32.17 | 31.22 | 31.68 | 00:00:00 | | 2009-11-03 | 926,100 | 31.49 | 32.66 | 31.49 | 32.58 | 00:00:00 | | 2009-11-04 | 946,500 | 32.75 | 33.28 | 32.49 | 32.52 | 00:00:00 | | 2009-11-05 | 706,800 | 32.78 | 33.26 | 32.52 | 33.22 | 00:00:00 | | 2009-11-06 | 522,000 | 33.14 | 33.36 | 32.65 | 33.10 | 00:00:00 | | 2009-11-09 | 987,900 | 33.24 | 33.97 | 33.19 | 33.88 | 00:00:00 | | 2009-11-10 | 855,500 | 33.65 | 34.19 | 33.48 | 33.63 | 00:00:00 | | 2009-11-11 | 987,500 | 33.93 | 34.34 | 33.31 | 34.33 | 00:00:00 | | 2009-11-12 | 999,300 | 34.38 | 34.96 | 34.14 | 34.20 | 00:00:00 | | 2009-11-13 | 719,200 | 34.18 | 34.61 | 34.16 | 34.52 | 00:00:00 | | 2009-11-16 | 1,285,000 | 34.57 | 35.52 | 34.49 | 35.40 | 00:00:00 | | 2009-11-17 | 1,101,600 | 35.25 | 36.47 | 35.07 | 35.97 | 00:00:00 | | 2009-11-18 | 1,296,000 | 35.70 | 36.11 | 35.16 | 35.23 | 00:00:00 | | 2009-11-19 | 1,027,100 | 35.02 | 35.21 | 34.56 | 34.81 | 00:00:00 | | 2009-11-20 | 676,300 | 34.54 | 35.57 | 34.54 | 35.38 | 00:00:00 | | 2009-11-23 | 903,100 | 35.84 | 36.10 | 35.38 | 35.75 | 00:00:00 | | 2009-11-24 | 696,500 | 35.92 | 36.09 | 35.49 | 35.60 | 00:00:00 | | 2009-11-25 | 318,300 | 35.62 | 35.90 | 35.44 | 35.82 | 00:00:00 | | 2009-11-27 | 154,500 | 35.03 | 35.82 | 34.71 | 35.56 | 00:00:00 | | 2009-11-30 | 1,233,100 | 35.45 | 36.09 | 35.00 | 35.52 | 00:00:00 | | 2009-12-01 | 780,000 | 35.93 | 36.48 | 35.81 | 36.34 | 00:00:00 | | 2009-12-02 | 705,400 | 36.22 | 36.62 | 36.18 | 36.28 | 00:00:00 | | 2009-12-03 | 804,400 | 36.43 | 36.52 | 35.45 | 35.48 | 00:00:00 | | 2009-12-04 | 1,105,600 | 35.91 | 36.03 | 35.06 | 35.24 | 00:00:00 | | 2009-12-07 | 1,438,100 | 35.13 | 35.91 | 35.06 | 35.78 | 00:00:00 | | 2009-12-08 | 911,400 | 35.49 | 35.98 | 35.15 | 35.75 | 00:00:00 | | 2009-12-09 | 1,083,900 | 35.59 | 35.89 | 35.07 | 35.38 | 00:00:00 | | 2009-12-10 | 810,300 | 35.63 | 35.96 | 35.62 | 35.80 | 00:00:00 | | 2009-12-11 | 821,200 | 35.81 | 36.00 | 35.65 | 35.80 | 00:00:00 | | 2009-12-14 | 873,500 | 35.90 | 36.58 | 35.88 | 36.47 | 00:00:00 | | 2009-12-15 | 1,258,100 | 36.67 | 37.99 | 36.57 | 37.84 | 00:00:00 | | 2009-12-16 | 901,300 | 37.85 | 38.38 | 37.65 | 37.95 | 00:00:00 | | 2009-12-17 | 668,300 | 37.65 | 37.94 | 37.16 | 37.51 | 00:00:00 | | 2009-12-18 | 1,112,400 | 37.60 | 37.79 | 37.28 | 37.46 | 00:00:00 | | 2009-12-21 | 1,387,600 | 37.53 | 38.19 | 37.17 | 37.55 | 00:00:00 | | 2009-12-22 | 682,700 | 37.69 | 38.05 | 37.51 | 38.03 | 00:00:00 | | 2009-12-23 | 462,300 | 38.18 | 38.53 | 38.01 | 38.38 | 00:00:00 | | 2009-12-24 | 209,500 | 38.29 | 38.43 | 37.99 | 38.01 | 00:00:00 | | 2009-12-28 | 432,300 | 38.20 | 38.27 | 38.01 | 38.24 | 00:00:00 | | 2009-12-29 | 272,600 | 38.30 | 38.45 | 37.88 | 37.98 | 00:00:00 | | 2009-12-30 | 392,000 | 37.78 | 37.86 | 37.38 | 37.53 | 00:00:00 | | 2009-12-31 | 563,100 | 37.46 | 37.46 | 36.99 | 37.13 | 00:00:00 | | 2010-01-04 | 478,200 | 37.37 | 37.99 | 37.22 | 37.94 | 00:00:00 | | 2010-01-05 | 341,100 | 37.73 | 37.90 | 37.18 | 37.45 | 00:00:00 | | 2010-01-06 | 362,500 | 37.34 | 37.39 | 37.07 | 37.15 | 00:00:00 | | 2010-01-07 | 713,400 | 37.01 | 37.33 | 36.86 | 37.06 | 00:00:00 | | 2010-01-08 | 529,300 | 37.00 | 37.71 | 36.97 | 37.66 | 00:00:00 | | 2010-01-11 | 516,100 | 37.73 | 37.91 | 37.52 | 37.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
