|
 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 | | 2010-07-02 | 9,582,300 | 28.81 | 29.64 | 28.38 | 28.81 | 00:00:00 | | 2010-07-06 | 7,794,400 | 28.91 | 29.09 | 26.31 | 26.43 | 00:00:00 | | 2010-07-07 | 4,132,300 | 26.67 | 26.92 | 26.36 | 26.73 | 00:00:00 | | 2010-07-08 | 3,253,700 | 26.73 | 26.95 | 26.36 | 26.70 | 00:00:00 | | 2010-07-09 | 1,752,000 | 26.50 | 27.26 | 26.47 | 27.17 | 00:00:00 | | 2010-07-12 | 2,100,600 | 27.03 | 27.42 | 26.84 | 27.34 | 00:00:00 | | 2010-07-13 | 2,237,200 | 27.22 | 27.32 | 26.69 | 27.21 | 00:00:00 | | 2010-07-14 | 1,874,800 | 27.08 | 27.63 | 26.84 | 27.12 | 00:00:00 | | 2010-07-15 | 1,995,800 | 27.16 | 27.52 | 26.91 | 27.24 | 00:00:00 | | 2010-07-16 | 2,341,600 | 27.21 | 27.39 | 26.63 | 26.67 | 00:00:00 | | 2010-07-19 | 2,995,000 | 26.76 | 26.86 | 25.96 | 25.98 | 00:00:00 | | 2010-07-20 | 6,054,600 | 24.79 | 25.14 | 23.90 | 24.51 | 00:00:00 | | 2010-07-21 | 4,765,000 | 24.50 | 25.29 | 23.30 | 23.37 | 00:00:00 | | 2010-07-22 | 2,489,200 | 23.76 | 24.20 | 23.62 | 23.75 | 00:00:00 | | 2010-07-23 | 1,011,900 | 23.62 | 23.85 | 23.49 | 23.66 | 00:00:00 | | 2010-07-26 | 1,861,100 | 23.76 | 24.37 | 23.72 | 24.34 | 00:00:00 | | 2010-07-27 | 1,634,700 | 24.40 | 24.63 | 23.91 | 23.97 | 00:00:00 | | 2010-07-28 | 1,707,700 | 24.08 | 24.38 | 23.95 | 24.01 | 00:00:00 | | 2010-07-29 | 1,189,900 | 24.03 | 24.31 | 23.71 | 23.82 | 00:00:00 | | 2010-07-30 | 1,157,700 | 23.71 | 23.87 | 23.41 | 23.76 | 00:00:00 | | 2010-08-02 | 1,145,100 | 23.81 | 24.40 | 23.81 | 24.33 | 00:00:00 | | 2010-08-03 | 1,945,000 | 24.36 | 24.64 | 24.24 | 24.43 | 00:00:00 | | 2010-08-04 | 1,874,700 | 24.44 | 25.17 | 24.44 | 24.93 | 00:00:00 | | 2010-08-05 | 1,000,000 | 24.91 | 24.99 | 24.41 | 24.62 | 00:00:00 | | 2010-08-06 | 617,500 | 24.45 | 24.83 | 24.25 | 24.60 | 00:00:00 | | 2010-08-09 | 474,700 | 24.62 | 24.93 | 24.56 | 24.74 | 00:00:00 | | 2010-08-10 | 852,600 | 24.60 | 24.84 | 24.33 | 24.55 | 00:00:00 | | 2010-08-11 | 1,054,400 | 24.23 | 24.30 | 23.62 | 23.65 | 00:00:00 | | 2010-08-12 | 731,400 | 23.43 | 23.73 | 23.20 | 23.58 | 00:00:00 | | 2010-08-13 | 690,700 | 23.51 | 23.69 | 23.27 | 23.45 | 00:00:00 | | 2010-08-16 | 595,600 | 23.32 | 23.57 | 23.14 | 23.41 | 00:00:00 | | 2010-08-17 | 1,113,600 | 23.57 | 24.53 | 23.57 | 24.35 | 00:00:00 | | 2010-08-18 | 617,800 | 24.30 | 24.30 | 23.87 | 24.07 | 00:00:00 | | 2010-08-19 | 1,074,000 | 23.94 | 24.07 | 23.47 | 23.73 | 00:00:00 | | 2010-08-20 | 700,900 | 23.64 | 23.88 | 23.40 | 23.76 | 00:00:00 | | 2010-08-23 | 1,337,500 | 23.83 | 23.99 | 23.68 | 23.80 | 00:00:00 | | 2010-08-24 | 859,700 | 23.54 | 23.64 | 23.13 | 23.39 | 00:00:00 | | 2010-08-25 | 1,037,500 | 23.20 | 23.56 | 23.15 | 23.41 | 00:00:00 | | 2010-08-26 | 1,120,400 | 23.50 | 23.50 | 22.89 | 22.91 | 00:00:00 | | 2010-08-27 | 927,900 | 23.07 | 23.22 | 22.71 | 23.14 | 00:00:00 | | 2010-08-30 | 1,432,600 | 23.10 | 23.69 | 23.10 | 23.53 | 00:00:00 | | 2010-08-31 | 885,300 | 23.21 | 23.57 | 22.98 | 22.99 | 00:00:00 | | 2010-09-01 | 1,312,400 | 23.26 | 23.38 | 23.07 | 23.26 | 00:00:00 | | 2010-09-02 | 1,158,100 | 23.52 | 23.52 | 22.99 | 23.21 | 00:00:00 | | 2010-09-03 | 625,500 | 23.32 | 23.50 | 23.17 | 23.28 | 00:00:00 | | 2010-09-07 | 727,400 | 23.21 | 23.45 | 22.86 | 22.91 | 00:00:00 | | 2010-09-08 | 1,016,700 | 22.97 | 23.09 | 22.80 | 22.93 | 00:00:00 | | 2010-09-09 | 1,008,700 | 23.06 | 23.24 | 22.83 | 22.93 | 00:00:00 | | 2010-09-10 | 1,553,000 | 22.99 | 23.07 | 22.55 | 22.59 | 00:00:00 | | 2010-09-13 | 927,900 | 22.69 | 23.38 | 22.69 | 23.09 | 00:00:00 | | 2010-09-14 | 467,100 | 23.10 | 23.29 | 22.75 | 23.06 | 00:00:00 | | 2010-09-15 | 1,237,900 | 22.86 | 23.69 | 22.76 | 23.61 | 00:00:00 | | 2010-09-16 | 1,410,300 | 23.65 | 23.99 | 23.52 | 23.90 | 00:00:00 | | 2010-09-17 | 1,539,800 | 24.00 | 24.19 | 23.75 | 24.10 | 00:00:00 | | 2010-09-20 | 523,800 | 24.11 | 24.36 | 24.03 | 24.34 | 00:00:00 | | 2010-09-21 | 1,029,300 | 24.29 | 24.70 | 24.22 | 24.44 | 00:00:00 | | 2010-09-22 | 994,700 | 24.33 | 24.78 | 24.09 | 24.68 | 00:00:00 | | 2010-09-23 | 947,200 | 24.59 | 24.59 | 24.09 | 24.13 | 00:00:00 | | 2010-09-24 | 753,300 | 24.28 | 24.76 | 24.28 | 24.74 | 00:00:00 | | 2010-09-27 | 583,500 | 24.66 | 24.78 | 24.40 | 24.53 | 00:00:00 | | 2010-09-28 | 806,300 | 24.51 | 25.00 | 24.34 | 24.94 | 00:00:00 | | 2010-09-29 | 1,456,100 | 24.93 | 25.72 | 24.67 | 25.55 | 00:00:00 | | 2010-09-30 | 1,300,000 | 25.58 | 25.90 | 25.06 | 25.08 | 00:00:00 | | 2010-10-01 | 662,700 | 25.29 | 25.34 | 24.76 | 25.34 | 00:00:00 | | 2010-10-04 | 470,100 | 25.30 | 25.39 | 24.74 | 24.86 | 00:00:00 | | 2010-10-05 | 585,800 | 24.76 | 25.52 | 24.76 | 25.45 | 00:00:00 | | 2010-10-06 | 740,700 | 25.33 | 25.63 | 25.27 | 25.45 | 00:00:00 | | 2010-10-07 | 788,700 | 25.55 | 25.55 | 25.11 | 25.41 | 00:00:00 | | 2010-10-08 | 551,200 | 25.43 | 25.67 | 25.20 | 25.54 | 00:00:00 | | 2010-10-11 | 1,322,800 | 25.67 | 26.35 | 25.67 | 26.23 | 00:00:00 | | 2010-10-12 | 1,884,600 | 26.23 | 26.78 | 25.93 | 26.70 | 00:00:00 | | 2010-10-13 | 2,710,400 | 26.67 | 27.27 | 26.31 | 27.25 | 00:00:00 | | 2010-10-14 | 4,480,700 | 27.24 | 27.71 | 27.07 | 27.49 | 00:00:00 | | 2010-10-15 | 2,484,500 | 27.71 | 28.10 | 27.51 | 27.67 | 00:00:00 | | 2010-10-18 | 1,975,800 | 27.60 | 27.67 | 27.14 | 27.46 | 00:00:00 | | 2010-10-19 | 3,484,100 | 26.90 | 26.91 | 25.32 | 25.78 | 00:00:00 | | 2010-10-20 | 1,606,400 | 25.60 | 26.07 | 25.40 | 25.96 | 00:00:00 | | 2010-10-21 | 1,304,600 | 25.94 | 26.00 | 25.63 | 25.88 | 00:00:00 | | 2010-10-22 | 1,458,300 | 25.89 | 26.61 | 25.76 | 26.53 | 00:00:00 | | 2010-10-25 | 1,072,000 | 26.61 | 26.81 | 26.20 | 26.24 | 00:00:00 | | 2010-10-26 | 1,503,000 | 26.10 | 26.29 | 26.00 | 26.13 | 00:00:00 | | 2010-10-27 | 769,600 | 25.99 | 26.38 | 25.90 | 26.06 | 00:00:00 | | 2010-10-28 | 835,500 | 26.15 | 26.24 | 25.90 | 25.97 | 00:00:00 | | 2010-10-29 | 820,200 | 25.98 | 26.34 | 25.91 | 26.22 | 00:00:00 | | 2010-11-01 | 1,266,100 | 26.29 | 26.40 | 25.95 | 26.14 | 00:00:00 | | 2010-11-02 | 1,643,700 | 26.23 | 26.91 | 26.23 | 26.87 | 00:00:00 | | 2010-11-03 | 1,833,200 | 26.92 | 27.10 | 26.40 | 26.82 | 00:00:00 | | 2010-11-04 | 1,833,400 | 27.08 | 27.08 | 26.08 | 26.15 | 00:00:00 | | 2010-11-05 | 1,238,700 | 26.15 | 26.30 | 25.85 | 26.00 | 00:00:00 | | 2010-11-08 | 1,958,600 | 25.97 | 26.62 | 25.86 | 26.59 | 00:00:00 | | 2010-11-09 | 2,417,400 | 26.66 | 27.00 | 26.66 | 26.96 | 00:00:00 | | 2010-11-10 | 1,390,200 | 27.00 | 27.14 | 26.59 | 27.12 | 00:00:00 | | 2010-11-11 | 789,400 | 26.92 | 27.27 | 26.70 | 27.18 | 00:00:00 | | 2010-11-12 | 703,800 | 27.05 | 27.20 | 26.49 | 26.52 | 00:00:00 | | 2010-11-15 | 623,500 | 26.55 | 27.02 | 26.47 | 26.76 | 00:00:00 | | 2010-11-16 | 1,297,500 | 26.66 | 26.70 | 25.84 | 26.14 | 00:00:00 | | 2010-11-17 | 738,900 | 26.22 | 26.33 | 25.83 | 25.85 | 00:00:00 | | 2010-11-18 | 870,100 | 26.14 | 26.42 | 25.95 | 26.32 | 00:00:00 | | 2010-11-19 | 847,400 | 26.34 | 26.34 | 25.87 | 25.94 | 00:00:00 | | 2010-11-22 | 809,300 | 25.82 | 26.01 | 25.72 | 25.94 | 00:00:00 | | 2010-11-23 | 718,700 | 25.69 | 25.85 | 25.48 | 25.62 | 00:00:00 | | 2010-11-24 | 1,162,600 | 25.80 | 26.06 | 25.76 | 26.00 | 00:00:00 | | 2010-11-26 | 227,700 | 25.87 | 26.04 | 25.76 | 25.98 | 00:00:00 | | 2010-11-29 | 666,400 | 25.86 | 26.03 | 25.69 | 25.94 | 00:00:00 | | 2010-11-30 | 904,100 | 25.82 | 26.01 | 25.57 | 25.75 | 00:00:00 | | 2010-12-01 | 707,700 | 26.00 | 26.28 | 25.92 | 26.00 | 00:00:00 | | 2010-12-02 | 927,100 | 25.97 | 26.19 | 25.87 | 26.15 | 00:00:00 | | 2010-12-03 | 787,700 | 26.04 | 26.20 | 25.57 | 25.71 | 00:00:00 | | 2010-12-06 | 1,136,700 | 25.65 | 25.83 | 25.40 | 25.49 | 00:00:00 | | 2010-12-07 | 938,100 | 25.65 | 25.95 | 25.54 | 25.62 | 00:00:00 | | 2010-12-08 | 804,300 | 25.57 | 25.79 | 25.49 | 25.69 | 00:00:00 | | 2010-12-09 | 520,900 | 25.75 | 25.90 | 25.60 | 25.75 | 00:00:00 | | 2010-12-10 | 663,800 | 25.76 | 26.17 | 25.69 | 25.87 | 00:00:00 | | 2010-12-13 | 563,700 | 25.87 | 26.09 | 25.81 | 26.05 | 00:00:00 | | 2010-12-14 | 843,400 | 26.14 | 26.50 | 26.06 | 26.46 | 00:00:00 | | 2010-12-15 | 694,300 | 26.41 | 26.84 | 26.35 | 26.45 | 00:00:00 | | 2010-12-16 | 1,005,200 | 26.49 | 27.31 | 26.37 | 27.25 | 00:00:00 | | 2010-12-17 | 838,000 | 27.30 | 27.30 | 26.79 | 26.97 | 00:00:00 | | 2010-12-20 | 471,000 | 27.04 | 27.21 | 26.85 | 26.93 | 00:00:00 | | 2010-12-21 | 676,500 | 27.00 | 27.40 | 26.89 | 27.31 | 00:00:00 | | 2010-12-22 | 489,900 | 27.35 | 27.57 | 27.20 | 27.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
