|
 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 | | 2011-12-02 | 463,900 | 23.98 | 24.23 | 23.69 | 23.88 | 00:00:00 | | 2011-12-05 | 700,000 | 24.14 | 24.44 | 23.95 | 24.09 | 00:00:00 | | 2011-12-06 | 323,600 | 24.06 | 24.23 | 23.91 | 24.00 | 00:00:00 | | 2011-12-07 | 898,800 | 23.84 | 24.51 | 23.54 | 24.41 | 00:00:00 | | 2011-12-08 | 539,500 | 24.25 | 24.35 | 23.70 | 23.75 | 00:00:00 | | 2011-12-09 | 319,800 | 23.83 | 24.15 | 23.75 | 24.02 | 00:00:00 | | 2011-12-12 | 458,100 | 23.87 | 24.10 | 23.62 | 23.72 | 00:00:00 | | 2011-12-13 | 554,000 | 23.90 | 24.15 | 23.41 | 23.50 | 00:00:00 | | 2011-12-14 | 573,300 | 23.41 | 23.91 | 23.23 | 23.72 | 00:00:00 | | 2011-12-15 | 695,400 | 23.96 | 24.08 | 23.72 | 23.93 | 00:00:00 | | 2011-12-16 | 1,580,000 | 24.06 | 24.37 | 23.85 | 23.97 | 00:00:00 | | 2011-12-19 | 757,500 | 24.15 | 24.62 | 24.09 | 24.16 | 00:00:00 | | 2011-12-20 | 429,000 | 24.49 | 24.80 | 24.34 | 24.54 | 00:00:00 | | 2011-12-21 | 377,400 | 24.53 | 25.02 | 24.49 | 25.02 | 00:00:00 | | 2011-12-22 | 482,900 | 25.09 | 25.61 | 25.04 | 25.55 | 00:00:00 | | 2011-12-23 | 445,800 | 25.64 | 25.87 | 25.38 | 25.49 | 00:00:00 | | 2011-12-26 | 0 | 25.49 | 25.49 | 25.49 | 25.49 | 00:00:00 | | 2011-12-27 | 499,600 | 25.47 | 25.74 | 25.42 | 25.65 | 00:00:00 | | 2011-12-28 | 786,700 | 25.65 | 25.72 | 25.05 | 25.22 | 00:00:00 | | 2011-12-29 | 571,400 | 25.28 | 25.81 | 25.22 | 25.78 | 00:00:00 | | 2011-12-30 | 294,900 | 25.74 | 25.96 | 25.66 | 25.71 | 00:00:00 | | 2012-01-02 | 0 | 25.71 | 25.71 | 25.71 | 25.71 | 00:00:00 | | 2012-01-03 | 1,188,200 | 25.78 | 25.94 | 24.58 | 24.81 | 00:00:00 | | 2012-01-04 | 740,200 | 24.73 | 24.89 | 24.56 | 24.59 | 00:00:00 | | 2012-01-05 | 1,064,000 | 24.22 | 24.89 | 24.10 | 24.69 | 00:00:00 | | 2012-01-06 | 878,500 | 24.63 | 24.96 | 24.40 | 24.78 | 00:00:00 | | 2012-01-09 | 699,600 | 24.92 | 25.12 | 24.60 | 25.01 | 00:00:00 | | 2012-01-10 | 394,800 | 25.15 | 25.38 | 25.00 | 25.19 | 00:00:00 | | 2012-01-11 | 277,200 | 25.19 | 25.44 | 25.09 | 25.39 | 00:00:00 | | 2012-01-12 | 375,600 | 25.29 | 25.34 | 24.83 | 25.30 | 00:00:00 | | 2012-01-13 | 391,000 | 25.21 | 25.22 | 24.76 | 25.11 | 00:00:00 | | 2012-01-16 | 0 | 25.11 | 25.11 | 25.11 | 25.11 | 00:00:00 | | 2012-01-17 | 450,800 | 25.30 | 25.46 | 24.83 | 24.85 | 00:00:00 | | 2012-01-18 | 637,300 | 24.88 | 25.46 | 24.76 | 25.40 | 00:00:00 | | 2012-01-19 | 522,400 | 25.46 | 25.87 | 25.41 | 25.71 | 00:00:00 | | 2012-01-20 | 806,200 | 25.75 | 25.90 | 25.52 | 25.55 | 00:00:00 | | 2012-01-23 | 715,000 | 25.68 | 25.74 | 25.08 | 25.25 | 00:00:00 | | 2012-01-24 | 441,100 | 25.22 | 25.73 | 25.03 | 25.56 | 00:00:00 | | 2012-01-25 | 388,500 | 25.53 | 26.01 | 25.35 | 25.89 | 00:00:00 | | 2012-01-26 | 196,900 | 25.98 | 26.09 | 25.55 | 25.72 | 00:00:00 | | 2012-01-27 | 395,500 | 25.72 | 26.05 | 25.72 | 25.87 | 00:00:00 | | 2012-01-30 | 391,300 | 25.77 | 26.00 | 25.52 | 25.79 | 00:00:00 | | 2012-01-31 | 484,700 | 25.98 | 26.02 | 25.52 | 25.69 | 00:00:00 | | 2012-02-01 | 566,300 | 25.80 | 26.44 | 25.80 | 26.35 | 00:00:00 | | 2012-02-02 | 420,500 | 26.21 | 26.39 | 26.03 | 26.21 | 00:00:00 | | 2012-02-03 | 330,600 | 26.38 | 26.53 | 26.29 | 26.30 | 00:00:00 | | 2012-02-06 | 499,500 | 26.28 | 26.44 | 26.09 | 26.21 | 00:00:00 | | 2012-02-07 | 1,879,900 | 25.94 | 26.20 | 24.57 | 25.25 | 00:00:00 | | 2012-02-08 | 551,600 | 25.27 | 25.51 | 25.00 | 25.21 | 00:00:00 | | 2012-02-09 | 489,500 | 25.33 | 25.64 | 25.21 | 25.61 | 00:00:00 | | 2012-02-10 | 601,200 | 25.48 | 25.57 | 25.21 | 25.47 | 00:00:00 | | 2012-02-13 | 1,061,000 | 25.60 | 26.16 | 25.50 | 26.13 | 00:00:00 | | 2012-02-14 | 630,600 | 26.00 | 26.50 | 25.96 | 26.41 | 00:00:00 | | 2012-02-15 | 686,500 | 26.57 | 26.79 | 26.25 | 26.39 | 00:00:00 | | 2012-02-16 | 524,400 | 26.41 | 26.81 | 26.35 | 26.79 | 00:00:00 | | 2012-02-17 | 1,040,500 | 26.88 | 27.00 | 26.72 | 26.95 | 00:00:00 | | 2012-02-20 | 0 | 26.95 | 26.95 | 26.95 | 26.95 | 00:00:00 | | 2012-02-21 | 759,500 | 26.99 | 27.00 | 26.74 | 26.93 | 00:00:00 | | 2012-02-22 | 692,900 | 26.92 | 27.07 | 26.51 | 27.05 | 00:00:00 | | 2012-02-23 | 561,400 | 27.08 | 27.25 | 26.85 | 26.89 | 00:00:00 | | 2012-02-24 | 385,300 | 26.83 | 27.10 | 26.83 | 27.00 | 00:00:00 | | 2012-02-27 | 391,500 | 26.94 | 27.10 | 26.73 | 26.96 | 00:00:00 | | 2012-02-28 | 871,400 | 26.93 | 27.15 | 26.82 | 27.05 | 00:00:00 | | 2012-02-29 | 928,400 | 27.10 | 27.11 | 26.77 | 26.86 | 00:00:00 | | 2012-03-01 | 674,000 | 26.88 | 27.01 | 26.55 | 26.56 | 00:00:00 | | 2012-03-02 | 798,900 | 26.55 | 26.75 | 26.43 | 26.54 | 00:00:00 | | 2012-03-05 | 392,700 | 26.47 | 26.63 | 26.38 | 26.52 | 00:00:00 | | 2012-03-06 | 541,700 | 26.37 | 26.59 | 26.11 | 26.16 | 00:00:00 | | 2012-03-07 | 863,200 | 26.25 | 26.42 | 25.99 | 26.33 | 00:00:00 | | 2012-03-08 | 591,200 | 26.50 | 26.74 | 26.24 | 26.36 | 00:00:00 | | 2012-03-09 | 551,900 | 26.32 | 26.93 | 26.32 | 26.73 | 00:00:00 | | 2012-03-12 | 401,400 | 26.80 | 26.94 | 26.63 | 26.78 | 00:00:00 | | 2012-03-13 | 770,300 | 26.95 | 27.18 | 26.73 | 27.18 | 00:00:00 | | 2012-03-14 | 282,900 | 27.15 | 27.20 | 26.96 | 27.03 | 00:00:00 | | 2012-03-15 | 289,400 | 27.09 | 27.22 | 26.84 | 27.04 | 00:00:00 | | 2012-03-16 | 561,100 | 27.10 | 27.37 | 27.10 | 27.18 | 00:00:00 | | 2012-03-19 | 340,700 | 27.18 | 27.53 | 27.11 | 27.29 | 00:00:00 | | 2012-03-20 | 470,700 | 27.23 | 27.51 | 27.03 | 27.29 | 00:00:00 | | 2012-03-21 | 343,100 | 27.27 | 27.34 | 26.98 | 27.16 | 00:00:00 | | 2012-03-22 | 197,600 | 27.07 | 27.19 | 26.82 | 27.05 | 00:00:00 | | 2012-03-23 | 373,500 | 27.00 | 27.03 | 26.82 | 26.98 | 00:00:00 | | 2012-03-26 | 394,500 | 27.17 | 27.49 | 27.09 | 27.43 | 00:00:00 | | 2012-03-27 | 469,000 | 27.50 | 27.60 | 27.17 | 27.17 | 00:00:00 | | 2012-03-28 | 533,600 | 27.17 | 27.42 | 26.86 | 26.99 | 00:00:00 | | 2012-03-29 | 2,624,800 | 26.86 | 26.97 | 25.92 | 26.00 | 00:00:00 | | 2012-03-30 | 1,036,400 | 26.13 | 26.21 | 25.86 | 25.88 | 00:00:00 | | 2012-04-02 | 1,322,000 | 25.85 | 26.66 | 25.79 | 26.47 | 00:00:00 | | 2012-04-03 | 527,600 | 26.50 | 26.68 | 26.25 | 26.53 | 00:00:00 | | 2012-04-04 | 576,800 | 26.37 | 26.47 | 26.05 | 26.18 | 00:00:00 | | 2012-04-05 | 279,700 | 26.09 | 26.13 | 25.92 | 26.01 | 00:00:00 | | 2012-04-06 | 0 | 26.01 | 26.01 | 26.01 | 26.01 | 00:00:00 | | 2012-04-09 | 818,000 | 25.71 | 25.71 | 25.32 | 25.41 | 00:00:00 | | 2012-04-10 | 737,800 | 25.42 | 25.45 | 24.96 | 24.96 | 00:00:00 | | 2012-04-11 | 645,400 | 25.17 | 25.36 | 25.08 | 25.12 | 00:00:00 | | 2012-04-12 | 462,000 | 25.01 | 25.39 | 24.81 | 25.22 | 00:00:00 | | 2012-04-13 | 457,800 | 25.17 | 25.17 | 24.58 | 24.65 | 00:00:00 | | 2012-04-16 | 993,300 | 24.70 | 24.98 | 24.50 | 24.79 | 00:00:00 | | 2012-04-17 | 1,290,700 | 25.05 | 25.39 | 24.62 | 25.20 | 00:00:00 | | 2012-04-18 | 641,700 | 25.10 | 25.45 | 24.93 | 25.01 | 00:00:00 | | 2012-04-19 | 721,600 | 25.08 | 25.36 | 24.94 | 25.05 | 00:00:00 | | 2012-04-20 | 612,100 | 25.19 | 25.37 | 24.94 | 25.02 | 00:00:00 | | 2012-04-23 | 455,400 | 24.84 | 25.01 | 24.60 | 24.95 | 00:00:00 | | 2012-04-24 | 509,800 | 24.94 | 25.12 | 24.78 | 24.90 | 00:00:00 | | 2012-04-25 | 748,500 | 25.15 | 25.53 | 24.94 | 25.06 | 00:00:00 | | 2012-04-26 | 517,900 | 25.08 | 25.17 | 24.84 | 25.03 | 00:00:00 | | 2012-04-27 | 496,800 | 25.07 | 25.13 | 24.84 | 24.85 | 00:00:00 | | 2012-04-30 | 845,900 | 24.89 | 24.95 | 24.20 | 24.40 | 00:00:00 | | 2012-05-01 | 1,076,200 | 24.35 | 24.73 | 24.19 | 24.20 | 00:00:00 | | 2012-05-02 | 960,200 | 24.17 | 24.52 | 24.09 | 24.43 | 00:00:00 | | 2012-05-03 | 1,204,500 | 24.47 | 24.78 | 24.20 | 24.48 | 00:00:00 | | 2012-05-04 | 902,800 | 24.41 | 24.42 | 24.00 | 24.23 | 00:00:00 | | 2012-05-07 | 667,700 | 24.19 | 24.32 | 23.90 | 24.22 | 00:00:00 | | 2012-05-08 | 1,759,800 | 24.23 | 25.41 | 23.91 | 25.26 | 00:00:00 | | 2012-05-09 | 934,900 | 25.03 | 25.25 | 24.80 | 24.82 | 00:00:00 | | 2012-05-10 | 518,000 | 24.98 | 25.09 | 24.59 | 24.64 | 00:00:00 | | 2012-05-11 | 491,300 | 24.51 | 24.83 | 24.43 | 24.60 | 00:00:00 | | 2012-05-14 | 564,200 | 24.37 | 25.14 | 24.03 | 24.51 | 00:00:00 | | 2012-05-15 | 518,000 | 24.54 | 24.70 | 24.35 | 24.43 | 00:00:00 | | 2012-05-16 | 633,900 | 24.37 | 24.63 | 24.33 | 24.37 | 00:00:00 | | 2012-05-17 | 1,142,200 | 24.32 | 24.48 | 23.53 | 23.89 | 00:00:00 | | 2012-05-18 | 758,200 | 23.94 | 23.94 | 23.42 | 23.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
