|
 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 | | 2010-01-11 | 516,100 | 37.73 | 37.91 | 37.52 | 37.59 | 00:00:00 | | 2010-01-12 | 602,500 | 37.49 | 37.52 | 37.09 | 37.35 | 00:00:00 | | 2010-01-13 | 574,000 | 37.53 | 38.44 | 37.42 | 38.31 | 00:00:00 | | 2010-01-14 | 772,000 | 38.36 | 38.82 | 38.08 | 38.73 | 00:00:00 | | 2010-01-15 | 1,549,800 | 38.75 | 38.75 | 37.23 | 37.38 | 00:00:00 | | 2010-01-19 | 1,071,700 | 37.55 | 37.55 | 36.54 | 37.00 | 00:00:00 | | 2010-01-20 | 639,000 | 37.02 | 37.21 | 36.31 | 36.42 | 00:00:00 | | 2010-01-21 | 870,600 | 36.42 | 36.75 | 35.86 | 36.31 | 00:00:00 | | 2010-01-22 | 662,400 | 36.21 | 36.84 | 35.97 | 36.01 | 00:00:00 | | 2010-01-25 | 494,300 | 36.27 | 36.49 | 35.84 | 36.26 | 00:00:00 | | 2010-01-26 | 367,000 | 36.14 | 36.31 | 35.84 | 36.12 | 00:00:00 | | 2010-01-27 | 745,700 | 36.15 | 36.36 | 35.69 | 35.77 | 00:00:00 | | 2010-01-28 | 851,100 | 35.87 | 36.05 | 35.26 | 35.38 | 00:00:00 | | 2010-01-29 | 2,114,200 | 35.45 | 37.45 | 35.34 | 36.82 | 00:00:00 | | 2010-02-01 | 1,931,800 | 36.80 | 38.05 | 36.66 | 38.01 | 00:00:00 | | 2010-02-02 | 781,900 | 37.95 | 38.12 | 37.27 | 38.07 | 00:00:00 | | 2010-02-03 | 833,800 | 37.85 | 37.85 | 37.42 | 37.57 | 00:00:00 | | 2010-02-04 | 1,309,300 | 37.38 | 37.61 | 37.04 | 37.46 | 00:00:00 | | 2010-02-05 | 1,304,400 | 37.57 | 37.78 | 37.25 | 37.73 | 00:00:00 | | 2010-02-08 | 1,157,800 | 37.67 | 38.36 | 37.39 | 38.18 | 00:00:00 | | 2010-02-09 | 2,896,600 | 38.79 | 40.30 | 38.46 | 39.95 | 00:00:00 | | 2010-02-10 | 1,534,000 | 40.07 | 40.60 | 39.90 | 40.26 | 00:00:00 | | 2010-02-11 | 1,520,900 | 40.00 | 40.81 | 39.71 | 40.81 | 00:00:00 | | 2010-02-12 | 748,800 | 40.44 | 41.05 | 40.18 | 41.04 | 00:00:00 | | 2010-02-16 | 857,300 | 41.00 | 41.28 | 40.88 | 41.20 | 00:00:00 | | 2010-02-17 | 955,700 | 41.13 | 41.65 | 41.10 | 41.48 | 00:00:00 | | 2010-02-18 | 961,500 | 41.56 | 41.75 | 41.36 | 41.52 | 00:00:00 | | 2010-02-19 | 404,600 | 41.55 | 41.75 | 41.36 | 41.61 | 00:00:00 | | 2010-02-22 | 569,300 | 41.56 | 41.75 | 41.04 | 41.38 | 00:00:00 | | 2010-02-23 | 463,200 | 41.20 | 41.44 | 40.76 | 40.90 | 00:00:00 | | 2010-02-24 | 1,083,600 | 40.93 | 41.45 | 40.28 | 40.35 | 00:00:00 | | 2010-02-25 | 850,800 | 40.15 | 40.64 | 39.83 | 40.11 | 00:00:00 | | 2010-02-26 | 543,500 | 40.25 | 40.59 | 39.77 | 40.16 | 00:00:00 | | 2010-03-01 | 1,124,500 | 40.33 | 40.47 | 40.11 | 40.31 | 00:00:00 | | 2010-03-02 | 910,400 | 40.34 | 40.84 | 40.34 | 40.78 | 00:00:00 | | 2010-03-03 | 716,600 | 40.89 | 41.11 | 40.64 | 40.80 | 00:00:00 | | 2010-03-04 | 662,200 | 40.95 | 40.98 | 40.62 | 40.78 | 00:00:00 | | 2010-03-05 | 885,500 | 40.82 | 41.44 | 40.51 | 41.44 | 00:00:00 | | 2010-03-08 | 706,600 | 41.30 | 41.50 | 41.18 | 41.32 | 00:00:00 | | 2010-03-09 | 682,100 | 41.16 | 41.69 | 41.04 | 41.53 | 00:00:00 | | 2010-03-10 | 573,700 | 41.40 | 41.99 | 41.33 | 41.95 | 00:00:00 | | 2010-03-11 | 382,600 | 41.73 | 42.44 | 41.72 | 42.44 | 00:00:00 | | 2010-03-12 | 462,000 | 42.31 | 42.44 | 42.00 | 42.38 | 00:00:00 | | 2010-03-15 | 625,800 | 42.44 | 42.44 | 41.94 | 42.15 | 00:00:00 | | 2010-03-16 | 543,600 | 42.25 | 42.75 | 42.08 | 42.75 | 00:00:00 | | 2010-03-17 | 679,400 | 42.77 | 43.06 | 42.43 | 42.98 | 00:00:00 | | 2010-03-18 | 668,700 | 42.99 | 43.30 | 42.75 | 43.09 | 00:00:00 | | 2010-03-19 | 1,720,100 | 43.01 | 43.25 | 42.73 | 42.75 | 00:00:00 | | 2010-03-22 | 1,196,400 | 42.47 | 43.07 | 42.46 | 42.91 | 00:00:00 | | 2010-03-23 | 702,100 | 43.10 | 43.67 | 42.53 | 43.60 | 00:00:00 | | 2010-03-24 | 487,100 | 43.50 | 43.86 | 43.24 | 43.37 | 00:00:00 | | 2010-03-25 | 717,400 | 43.66 | 44.08 | 43.32 | 43.69 | 00:00:00 | | 2010-03-26 | 796,500 | 43.70 | 44.30 | 43.48 | 44.16 | 00:00:00 | | 2010-03-29 | 1,016,000 | 43.67 | 44.48 | 43.49 | 44.44 | 00:00:00 | | 2010-03-30 | 1,174,500 | 44.51 | 45.29 | 44.49 | 45.08 | 00:00:00 | | 2010-03-31 | 787,100 | 45.13 | 45.39 | 44.76 | 44.88 | 00:00:00 | | 2010-04-01 | 1,037,800 | 45.10 | 45.92 | 45.10 | 45.45 | 00:00:00 | | 2010-04-05 | 732,400 | 45.58 | 46.08 | 45.44 | 45.70 | 00:00:00 | | 2010-04-06 | 1,093,600 | 45.65 | 46.26 | 45.51 | 46.13 | 00:00:00 | | 2010-04-07 | 665,400 | 46.14 | 46.39 | 45.76 | 46.16 | 00:00:00 | | 2010-04-08 | 1,005,100 | 45.94 | 46.32 | 45.50 | 46.19 | 00:00:00 | | 2010-04-09 | 482,200 | 46.19 | 46.65 | 45.86 | 46.65 | 00:00:00 | | 2010-04-12 | 802,200 | 46.66 | 47.19 | 46.42 | 47.18 | 00:00:00 | | 2010-04-13 | 1,306,700 | 47.06 | 47.19 | 46.68 | 47.08 | 00:00:00 | | 2010-04-14 | 1,520,100 | 47.20 | 47.40 | 46.84 | 47.20 | 00:00:00 | | 2010-04-15 | 958,100 | 47.15 | 47.35 | 46.84 | 47.09 | 00:00:00 | | 2010-04-16 | 598,900 | 46.91 | 47.46 | 46.85 | 47.27 | 00:00:00 | | 2010-04-19 | 691,000 | 47.16 | 48.10 | 47.04 | 47.20 | 00:00:00 | | 2010-04-20 | 2,058,600 | 47.78 | 47.78 | 46.33 | 47.63 | 00:00:00 | | 2010-04-21 | 1,379,100 | 47.82 | 48.33 | 47.42 | 48.19 | 00:00:00 | | 2010-04-22 | 787,800 | 47.69 | 48.00 | 47.51 | 47.73 | 00:00:00 | | 2010-04-23 | 1,652,400 | 47.60 | 47.82 | 47.47 | 47.54 | 00:00:00 | | 2010-04-26 | 1,218,600 | 47.51 | 47.91 | 47.30 | 47.79 | 00:00:00 | | 2010-04-27 | 1,375,000 | 47.67 | 48.54 | 47.67 | 47.98 | 00:00:00 | | 2010-04-28 | 1,257,000 | 48.04 | 48.23 | 47.20 | 47.80 | 00:00:00 | | 2010-04-29 | 814,800 | 48.05 | 48.18 | 47.50 | 47.70 | 00:00:00 | | 2010-04-30 | 712,800 | 47.80 | 47.92 | 46.69 | 46.69 | 00:00:00 | | 2010-05-03 | 804,700 | 47.01 | 47.57 | 46.70 | 47.33 | 00:00:00 | | 2010-05-04 | 1,151,000 | 47.12 | 47.47 | 46.71 | 46.74 | 00:00:00 | | 2010-05-05 | 1,103,000 | 46.62 | 46.85 | 46.15 | 46.41 | 00:00:00 | | 2010-05-06 | 1,108,400 | 46.34 | 46.79 | 43.79 | 45.70 | 00:00:00 | | 2010-05-07 | 1,677,100 | 44.39 | 45.71 | 43.94 | 44.10 | 00:00:00 | | 2010-05-10 | 807,500 | 45.60 | 46.00 | 44.14 | 45.71 | 00:00:00 | | 2010-05-11 | 709,000 | 45.36 | 45.74 | 45.12 | 45.47 | 00:00:00 | | 2010-05-12 | 759,600 | 45.60 | 45.99 | 45.17 | 45.99 | 00:00:00 | | 2010-05-13 | 440,800 | 45.80 | 46.47 | 45.42 | 46.07 | 00:00:00 | | 2010-05-14 | 449,000 | 45.80 | 46.03 | 45.03 | 45.20 | 00:00:00 | | 2010-05-17 | 763,200 | 45.41 | 46.07 | 44.88 | 45.90 | 00:00:00 | | 2010-05-18 | 1,216,500 | 46.04 | 46.28 | 44.95 | 45.01 | 00:00:00 | | 2010-05-19 | 1,223,600 | 44.98 | 46.77 | 44.80 | 46.58 | 00:00:00 | | 2010-05-20 | 1,668,700 | 45.88 | 46.33 | 45.21 | 45.21 | 00:00:00 | | 2010-05-21 | 1,180,900 | 44.75 | 45.31 | 44.15 | 45.13 | 00:00:00 | | 2010-05-24 | 1,007,100 | 45.17 | 46.03 | 44.53 | 45.45 | 00:00:00 | | 2010-05-25 | 1,492,300 | 45.07 | 45.23 | 43.81 | 45.00 | 00:00:00 | | 2010-05-26 | 1,344,000 | 45.12 | 45.53 | 44.94 | 45.06 | 00:00:00 | | 2010-05-27 | 891,600 | 45.72 | 46.50 | 45.51 | 46.43 | 00:00:00 | | 2010-05-28 | 1,095,700 | 46.10 | 47.30 | 45.73 | 46.82 | 00:00:00 | | 2010-06-01 | 1,008,300 | 45.85 | 47.39 | 45.85 | 46.66 | 00:00:00 | | 2010-06-02 | 1,550,800 | 46.68 | 48.74 | 46.52 | 48.71 | 00:00:00 | | 2010-06-03 | 1,211,700 | 48.46 | 49.28 | 48.37 | 48.90 | 00:00:00 | | 2010-06-04 | 1,692,600 | 48.22 | 48.86 | 47.26 | 47.39 | 00:00:00 | | 2010-06-07 | 1,072,400 | 47.61 | 47.90 | 46.94 | 47.00 | 00:00:00 | | 2010-06-08 | 2,155,500 | 47.01 | 47.56 | 45.41 | 45.97 | 00:00:00 | | 2010-06-09 | 1,355,000 | 46.34 | 46.95 | 45.90 | 46.38 | 00:00:00 | | 2010-06-10 | 984,700 | 46.95 | 48.02 | 46.90 | 47.98 | 00:00:00 | | 2010-06-11 | 1,303,100 | 47.57 | 49.46 | 47.14 | 49.43 | 00:00:00 | | 2010-06-14 | 1,635,400 | 49.49 | 50.18 | 49.02 | 49.50 | 00:00:00 | | 2010-06-15 | 4,248,600 | 48.75 | 49.22 | 47.42 | 47.60 | 00:00:00 | | 2010-06-16 | 1,699,500 | 31.50 | 32.10 | 31.50 | 31.75 | 00:00:00 | | 2010-06-17 | 2,020,300 | 31.78 | 32.33 | 31.75 | 32.27 | 00:00:00 | | 2010-06-18 | 5,253,900 | 31.32 | 31.63 | 30.32 | 30.50 | 00:00:00 | | 2010-06-21 | 3,777,000 | 30.85 | 31.75 | 30.51 | 30.76 | 00:00:00 | | 2010-06-22 | 5,911,300 | 31.98 | 33.37 | 31.91 | 32.35 | 00:00:00 | | 2010-06-23 | 3,073,900 | 32.43 | 32.64 | 31.66 | 32.52 | 00:00:00 | | 2010-06-24 | 2,396,300 | 32.34 | 32.78 | 31.98 | 32.49 | 00:00:00 | | 2010-06-25 | 3,364,200 | 32.49 | 33.39 | 32.25 | 33.10 | 00:00:00 | | 2010-06-28 | 2,306,800 | 33.28 | 33.28 | 32.76 | 32.81 | 00:00:00 | | 2010-06-29 | 2,397,000 | 32.59 | 32.76 | 32.25 | 32.35 | 00:00:00 | | 2010-06-30 | 1,845,500 | 32.40 | 33.00 | 32.35 | 32.51 | 00:00:00 | | 2010-07-01 | 3,214,300 | 32.35 | 32.37 | 31.21 | 31.64 | 00:00:00 | | 2010-07-02 | 9,582,300 | 28.81 | 29.64 | 28.38 | 28.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
