|
 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 | | 2011-06-15 | 1,806,300 | 28.95 | 29.61 | 28.84 | 29.46 | 00:00:00 | | 2011-06-16 | 1,633,000 | 29.39 | 30.01 | 29.39 | 29.93 | 00:00:00 | | 2011-06-17 | 1,328,000 | 30.03 | 30.25 | 29.81 | 29.98 | 00:00:00 | | 2011-06-20 | 898,000 | 29.93 | 30.34 | 29.80 | 29.84 | 00:00:00 | | 2011-06-21 | 932,400 | 29.96 | 30.14 | 29.74 | 29.85 | 00:00:00 | | 2011-06-22 | 903,300 | 29.83 | 29.89 | 29.33 | 29.40 | 00:00:00 | | 2011-06-23 | 937,000 | 29.16 | 30.69 | 28.69 | 29.33 | 00:00:00 | | 2011-06-24 | 1,776,600 | 29.60 | 29.77 | 28.84 | 28.94 | 00:00:00 | | 2011-06-27 | 1,589,600 | 28.60 | 28.90 | 28.07 | 28.72 | 00:00:00 | | 2011-06-28 | 1,279,500 | 28.86 | 29.04 | 28.62 | 28.89 | 00:00:00 | | 2011-06-29 | 960,300 | 28.99 | 29.30 | 28.88 | 29.04 | 00:00:00 | | 2011-06-30 | 881,200 | 29.18 | 29.59 | 29.18 | 29.27 | 00:00:00 | | 2011-07-01 | 695,600 | 29.39 | 29.93 | 29.32 | 29.89 | 00:00:00 | | 2011-07-05 | 582,100 | 29.95 | 29.99 | 29.39 | 29.76 | 00:00:00 | | 2011-07-06 | 1,460,600 | 29.77 | 30.22 | 29.56 | 30.00 | 00:00:00 | | 2011-07-07 | 530,500 | 30.20 | 30.41 | 29.87 | 30.30 | 00:00:00 | | 2011-07-08 | 531,800 | 30.01 | 30.29 | 29.96 | 30.13 | 00:00:00 | | 2011-07-11 | 509,100 | 29.82 | 29.99 | 29.52 | 29.68 | 00:00:00 | | 2011-07-12 | 636,300 | 29.55 | 30.12 | 29.46 | 29.70 | 00:00:00 | | 2011-07-13 | 660,600 | 29.61 | 29.79 | 29.27 | 29.31 | 00:00:00 | | 2011-07-14 | 440,800 | 29.40 | 29.54 | 29.00 | 29.04 | 00:00:00 | | 2011-07-15 | 1,119,000 | 29.09 | 29.18 | 28.75 | 28.94 | 00:00:00 | | 2011-07-18 | 1,291,800 | 28.67 | 29.02 | 28.26 | 28.49 | 00:00:00 | | 2011-07-19 | 7,741,100 | 26.14 | 26.90 | 25.50 | 26.29 | 00:00:00 | | 2011-07-20 | 2,082,000 | 26.44 | 26.54 | 25.83 | 26.51 | 00:00:00 | | 2011-07-21 | 1,704,400 | 26.56 | 26.97 | 26.05 | 26.54 | 00:00:00 | | 2011-07-22 | 960,500 | 26.47 | 26.67 | 26.24 | 26.28 | 00:00:00 | | 2011-07-25 | 1,290,300 | 26.20 | 26.31 | 25.96 | 26.10 | 00:00:00 | | 2011-07-26 | 993,500 | 26.05 | 26.29 | 25.92 | 26.06 | 00:00:00 | | 2011-07-27 | 1,137,000 | 26.08 | 26.09 | 25.61 | 25.82 | 00:00:00 | | 2011-07-28 | 1,648,100 | 25.90 | 26.16 | 25.56 | 25.61 | 00:00:00 | | 2011-07-29 | 1,419,700 | 25.56 | 25.87 | 25.18 | 25.59 | 00:00:00 | | 2011-08-01 | 2,071,500 | 25.78 | 25.78 | 24.48 | 24.80 | 00:00:00 | | 2011-08-02 | 2,277,900 | 24.69 | 24.92 | 24.28 | 24.29 | 00:00:00 | | 2011-08-03 | 1,961,700 | 24.36 | 24.57 | 23.80 | 24.44 | 00:00:00 | | 2011-08-04 | 2,449,500 | 24.22 | 24.35 | 23.22 | 23.25 | 00:00:00 | | 2011-08-05 | 3,277,600 | 23.40 | 23.57 | 22.72 | 22.85 | 00:00:00 | | 2011-08-08 | 3,489,600 | 22.36 | 22.57 | 20.90 | 20.90 | 00:00:00 | | 2011-08-09 | 3,459,200 | 21.20 | 21.70 | 20.55 | 21.49 | 00:00:00 | | 2011-08-10 | 3,013,200 | 21.13 | 21.35 | 20.59 | 20.66 | 00:00:00 | | 2011-08-11 | 1,338,600 | 20.76 | 21.60 | 20.72 | 21.32 | 00:00:00 | | 2011-08-12 | 1,827,500 | 21.52 | 22.07 | 21.29 | 21.80 | 00:00:00 | | 2011-08-15 | 1,114,400 | 21.96 | 22.17 | 21.82 | 22.13 | 00:00:00 | | 2011-08-16 | 2,108,200 | 22.00 | 22.41 | 21.99 | 22.26 | 00:00:00 | | 2011-08-17 | 1,580,300 | 22.32 | 22.54 | 22.10 | 22.27 | 00:00:00 | | 2011-08-18 | 2,390,300 | 21.79 | 21.86 | 20.97 | 21.24 | 00:00:00 | | 2011-08-19 | 1,565,400 | 21.09 | 21.43 | 20.73 | 20.89 | 00:00:00 | | 2011-08-22 | 3,177,500 | 21.12 | 21.12 | 19.88 | 20.22 | 00:00:00 | | 2011-08-23 | 2,124,500 | 19.97 | 20.83 | 19.65 | 20.82 | 00:00:00 | | 2011-08-24 | 1,370,600 | 20.70 | 20.99 | 20.48 | 20.93 | 00:00:00 | | 2011-08-25 | 1,201,000 | 20.97 | 21.19 | 20.08 | 20.13 | 00:00:00 | | 2011-08-26 | 946,000 | 20.03 | 20.73 | 19.90 | 20.70 | 00:00:00 | | 2011-08-29 | 874,400 | 20.97 | 21.48 | 20.87 | 21.43 | 00:00:00 | | 2011-08-30 | 584,600 | 21.32 | 21.62 | 21.17 | 21.49 | 00:00:00 | | 2011-08-31 | 979,500 | 21.59 | 22.22 | 21.35 | 21.53 | 00:00:00 | | 2011-09-01 | 586,500 | 22.44 | 22.44 | 21.18 | 21.26 | 00:00:00 | | 2011-09-02 | 1,593,700 | 20.86 | 21.10 | 20.30 | 20.36 | 00:00:00 | | 2011-09-06 | 1,245,000 | 20.13 | 20.77 | 19.92 | 20.57 | 00:00:00 | | 2011-09-07 | 2,225,100 | 20.84 | 22.00 | 20.80 | 21.95 | 00:00:00 | | 2011-09-08 | 1,131,200 | 21.75 | 22.12 | 21.38 | 21.46 | 00:00:00 | | 2011-09-09 | 1,784,400 | 21.27 | 21.36 | 20.63 | 20.79 | 00:00:00 | | 2011-09-12 | 1,110,800 | 20.52 | 20.86 | 20.24 | 20.60 | 00:00:00 | | 2011-09-13 | 1,310,000 | 20.71 | 21.02 | 20.45 | 20.89 | 00:00:00 | | 2011-09-14 | 1,168,500 | 21.00 | 21.34 | 20.48 | 21.06 | 00:00:00 | | 2011-09-15 | 638,800 | 21.30 | 21.48 | 20.87 | 21.32 | 00:00:00 | | 2011-09-16 | 959,600 | 21.38 | 21.47 | 21.04 | 21.33 | 00:00:00 | | 2011-09-19 | 688,300 | 20.99 | 21.12 | 20.71 | 20.95 | 00:00:00 | | 2011-09-20 | 1,081,800 | 21.25 | 21.76 | 20.91 | 20.92 | 00:00:00 | | 2011-09-21 | 899,000 | 21.00 | 21.08 | 20.32 | 20.33 | 00:00:00 | | 2011-09-22 | 1,100,000 | 19.94 | 20.49 | 19.83 | 20.34 | 00:00:00 | | 2011-09-23 | 1,025,900 | 20.39 | 20.80 | 20.16 | 20.79 | 00:00:00 | | 2011-09-26 | 1,092,800 | 20.82 | 21.29 | 20.60 | 21.25 | 00:00:00 | | 2011-09-27 | 1,927,000 | 21.74 | 22.20 | 21.46 | 22.06 | 00:00:00 | | 2011-09-28 | 2,127,800 | 22.12 | 22.33 | 21.78 | 22.18 | 00:00:00 | | 2011-09-29 | 2,469,600 | 22.76 | 22.84 | 21.93 | 22.50 | 00:00:00 | | 2011-09-30 | 2,289,100 | 22.26 | 23.37 | 22.10 | 22.50 | 00:00:00 | | 2011-10-03 | 1,924,800 | 22.37 | 22.37 | 20.96 | 21.13 | 00:00:00 | | 2011-10-04 | 1,826,900 | 20.65 | 21.33 | 20.34 | 21.31 | 00:00:00 | | 2011-10-05 | 915,500 | 21.30 | 21.69 | 21.02 | 21.56 | 00:00:00 | | 2011-10-06 | 1,556,800 | 21.55 | 21.97 | 21.21 | 21.42 | 00:00:00 | | 2011-10-07 | 984,000 | 21.58 | 21.64 | 21.17 | 21.24 | 00:00:00 | | 2011-10-10 | 1,034,900 | 21.54 | 21.76 | 21.32 | 21.47 | 00:00:00 | | 2011-10-11 | 779,500 | 21.37 | 22.02 | 21.37 | 21.93 | 00:00:00 | | 2011-10-12 | 967,400 | 22.37 | 22.51 | 22.16 | 22.29 | 00:00:00 | | 2011-10-13 | 1,082,600 | 22.00 | 22.12 | 21.69 | 22.02 | 00:00:00 | | 2011-10-14 | 809,400 | 22.22 | 22.35 | 21.86 | 22.25 | 00:00:00 | | 2011-10-17 | 913,800 | 22.19 | 22.29 | 21.54 | 21.71 | 00:00:00 | | 2011-10-18 | 3,480,600 | 21.86 | 22.95 | 21.52 | 22.62 | 00:00:00 | | 2011-10-19 | 1,399,500 | 22.64 | 23.17 | 22.52 | 22.84 | 00:00:00 | | 2011-10-20 | 1,201,800 | 22.85 | 23.13 | 22.55 | 22.98 | 00:00:00 | | 2011-10-21 | 760,300 | 23.25 | 23.53 | 23.00 | 23.27 | 00:00:00 | | 2011-10-24 | 919,800 | 23.33 | 23.66 | 23.11 | 23.65 | 00:00:00 | | 2011-10-25 | 1,093,200 | 23.56 | 23.78 | 23.32 | 23.36 | 00:00:00 | | 2011-10-26 | 1,018,600 | 23.60 | 23.81 | 23.19 | 23.70 | 00:00:00 | | 2011-10-27 | 1,818,000 | 24.34 | 24.50 | 23.58 | 24.11 | 00:00:00 | | 2011-10-28 | 624,500 | 24.08 | 24.35 | 24.02 | 24.27 | 00:00:00 | | 2011-10-31 | 1,192,600 | 24.01 | 24.14 | 23.54 | 23.55 | 00:00:00 | | 2011-11-01 | 1,049,900 | 22.92 | 23.26 | 22.71 | 22.96 | 00:00:00 | | 2011-11-02 | 640,800 | 23.16 | 23.54 | 23.07 | 23.30 | 00:00:00 | | 2011-11-03 | 744,700 | 23.47 | 23.69 | 23.19 | 23.29 | 00:00:00 | | 2011-11-04 | 741,000 | 23.15 | 23.28 | 22.95 | 23.22 | 00:00:00 | | 2011-11-07 | 802,500 | 23.23 | 23.46 | 22.76 | 23.39 | 00:00:00 | | 2011-11-08 | 869,100 | 23.46 | 23.75 | 23.14 | 23.59 | 00:00:00 | | 2011-11-09 | 942,400 | 23.11 | 23.50 | 23.09 | 23.37 | 00:00:00 | | 2011-11-10 | 803,800 | 23.51 | 23.53 | 23.22 | 23.47 | 00:00:00 | | 2011-11-11 | 912,300 | 23.67 | 24.19 | 23.53 | 23.70 | 00:00:00 | | 2011-11-14 | 626,000 | 23.69 | 23.79 | 23.33 | 23.57 | 00:00:00 | | 2011-11-15 | 583,200 | 23.56 | 23.93 | 23.39 | 23.73 | 00:00:00 | | 2011-11-16 | 1,303,200 | 23.58 | 24.02 | 23.32 | 23.61 | 00:00:00 | | 2011-11-17 | 796,600 | 23.55 | 23.74 | 23.05 | 23.18 | 00:00:00 | | 2011-11-18 | 810,200 | 23.32 | 23.41 | 22.92 | 23.25 | 00:00:00 | | 2011-11-21 | 772,500 | 23.06 | 23.20 | 22.77 | 23.06 | 00:00:00 | | 2011-11-22 | 461,900 | 23.04 | 23.05 | 22.50 | 22.56 | 00:00:00 | | 2011-11-23 | 719,600 | 22.41 | 22.56 | 22.17 | 22.30 | 00:00:00 | | 2011-11-24 | 0 | 22.30 | 22.30 | 22.30 | 22.30 | 00:00:00 | | 2011-11-25 | 131,100 | 22.26 | 22.44 | 22.08 | 22.12 | 00:00:00 | | 2011-11-28 | 393,000 | 22.51 | 22.92 | 22.51 | 22.76 | 00:00:00 | | 2011-11-29 | 348,600 | 22.81 | 22.98 | 22.61 | 22.92 | 00:00:00 | | 2011-11-30 | 1,151,800 | 23.43 | 23.70 | 23.19 | 23.70 | 00:00:00 | | 2011-12-01 | 397,100 | 23.66 | 23.98 | 23.55 | 23.82 | 00:00:00 | | 2011-12-02 | 463,900 | 23.98 | 24.23 | 23.69 | 23.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
