|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 719,200 | 51.25 | 52.12 | 50.62 | 52.06 | 00:00:00 | | 2000-12-14 | 383,600 | 51.78 | 52.25 | 51.00 | 51.75 | 00:00:00 | | 2000-12-15 | 722,400 | 51.62 | 52.62 | 51.12 | 51.81 | 00:00:00 | | 2000-12-18 | 1,940,200 | 53.09 | 54.12 | 51.12 | 53.75 | 00:00:00 | | 2000-12-19 | 1,346,600 | 53.94 | 55.44 | 53.88 | 54.94 | 00:00:00 | | 2000-12-20 | 646,400 | 54.98 | 55.12 | 53.50 | 53.94 | 00:00:00 | | 2000-12-21 | 885,600 | 53.56 | 54.19 | 52.19 | 53.81 | 00:00:00 | | 2000-12-22 | 1,145,600 | 54.25 | 55.50 | 53.64 | 53.88 | 00:00:00 | | 2000-12-26 | 987,600 | 54.84 | 56.25 | 54.25 | 56.25 | 00:00:00 | | 2000-12-27 | 1,035,000 | 55.88 | 59.50 | 55.75 | 59.19 | 00:00:00 | | 2000-12-28 | 1,177,000 | 58.88 | 61.25 | 58.75 | 61.06 | 00:00:00 | | 2000-12-29 | 962,400 | 61.06 | 63.12 | 56.88 | 57.06 | 00:00:00 | | 2001-01-02 | 1,040,000 | 58.69 | 58.88 | 50.50 | 50.55 | 00:00:00 | | 2001-01-03 | 2,298,000 | 49.38 | 58.00 | 48.75 | 56.38 | 00:00:00 | | 2001-01-04 | 979,200 | 56.06 | 58.00 | 51.69 | 52.12 | 00:00:00 | | 2001-01-05 | 420,800 | 52.00 | 53.50 | 50.62 | 50.75 | 00:00:00 | | 2001-01-08 | 1,360,000 | 51.75 | 56.88 | 51.56 | 53.00 | 00:00:00 | | 2001-01-09 | 451,600 | 54.50 | 55.12 | 50.12 | 50.56 | 00:00:00 | | 2001-01-10 | 447,200 | 51.16 | 53.62 | 51.00 | 53.31 | 00:00:00 | | 2001-01-11 | 927,600 | 54.38 | 56.50 | 54.00 | 55.94 | 00:00:00 | | 2001-01-12 | 1,043,200 | 56.38 | 56.50 | 54.06 | 54.19 | 00:00:00 | | 2001-01-16 | 354,400 | 53.94 | 55.56 | 53.38 | 55.00 | 00:00:00 | | 2001-01-17 | 580,600 | 55.44 | 55.81 | 51.50 | 51.62 | 00:00:00 | | 2001-01-18 | 698,800 | 51.72 | 53.00 | 51.19 | 52.44 | 00:00:00 | | 2001-01-19 | 979,800 | 51.81 | 52.62 | 46.31 | 48.25 | 00:00:00 | | 2001-01-22 | 1,324,400 | 47.25 | 51.88 | 47.25 | 51.38 | 00:00:00 | | 2001-01-23 | 711,200 | 51.50 | 52.25 | 50.50 | 51.50 | 00:00:00 | | 2001-01-24 | 649,200 | 51.44 | 51.94 | 50.94 | 51.19 | 00:00:00 | | 2001-01-25 | 901,800 | 51.17 | 51.38 | 49.34 | 51.00 | 00:00:00 | | 2001-01-26 | 596,800 | 50.88 | 52.94 | 50.75 | 51.25 | 00:00:00 | | 2001-01-29 | 950,200 | 50.00 | 54.62 | 50.00 | 54.06 | 00:00:00 | | 2001-01-30 | 785,200 | 53.75 | 55.75 | 53.62 | 54.25 | 00:00:00 | | 2001-01-31 | 440,000 | 54.19 | 54.19 | 49.25 | 50.06 | 00:00:00 | | 2001-02-01 | 813,600 | 48.62 | 49.50 | 46.44 | 49.00 | 00:00:00 | | 2001-02-02 | 338,800 | 48.75 | 49.06 | 47.81 | 48.12 | 00:00:00 | | 2001-02-05 | 367,400 | 48.50 | 48.56 | 47.31 | 47.88 | 00:00:00 | | 2001-02-06 | 909,800 | 47.50 | 52.50 | 47.45 | 50.25 | 00:00:00 | | 2001-02-07 | 957,600 | 51.12 | 52.50 | 49.69 | 51.94 | 00:00:00 | | 2001-02-08 | 419,400 | 51.25 | 54.19 | 51.25 | 53.56 | 00:00:00 | | 2001-02-09 | 627,600 | 54.38 | 54.50 | 53.31 | 54.06 | 00:00:00 | | 2001-02-12 | 1,159,200 | 54.88 | 57.50 | 54.06 | 57.00 | 00:00:00 | | 2001-02-13 | 1,087,200 | 58.06 | 59.69 | 56.81 | 57.19 | 00:00:00 | | 2001-02-14 | 399,200 | 56.69 | 58.00 | 55.06 | 57.56 | 00:00:00 | | 2001-02-15 | 478,000 | 57.88 | 58.00 | 55.81 | 56.62 | 00:00:00 | | 2001-02-16 | 890,400 | 56.14 | 57.50 | 55.50 | 56.06 | 00:00:00 | | 2001-02-20 | 234,800 | 57.25 | 57.25 | 54.81 | 55.12 | 00:00:00 | | 2001-02-21 | 324,200 | 55.47 | 55.88 | 52.88 | 53.81 | 00:00:00 | | 2001-02-22 | 453,200 | 54.19 | 54.19 | 52.88 | 53.88 | 00:00:00 | | 2001-02-23 | 726,800 | 54.25 | 56.19 | 53.88 | 55.00 | 00:00:00 | | 2001-02-26 | 1,197,600 | 55.75 | 58.81 | 55.25 | 58.06 | 00:00:00 | | 2001-02-27 | 624,400 | 58.00 | 58.62 | 56.50 | 56.50 | 00:00:00 | | 2001-02-28 | 692,600 | 56.88 | 59.00 | 56.12 | 58.94 | 00:00:00 | | 2001-03-01 | 820,000 | 58.75 | 60.00 | 58.31 | 59.00 | 00:00:00 | | 2001-03-02 | 616,400 | 59.62 | 59.62 | 58.38 | 58.94 | 00:00:00 | | 2001-03-05 | 501,200 | 60.44 | 60.44 | 56.50 | 57.69 | 00:00:00 | | 2001-03-06 | 543,200 | 58.31 | 59.25 | 57.75 | 57.94 | 00:00:00 | | 2001-03-07 | 1,159,600 | 58.28 | 58.31 | 54.75 | 55.81 | 00:00:00 | | 2001-03-08 | 1,109,200 | 55.94 | 56.00 | 54.62 | 54.94 | 00:00:00 | | 2001-03-09 | 933,800 | 54.81 | 55.12 | 51.00 | 52.69 | 00:00:00 | | 2001-03-12 | 498,200 | 52.06 | 54.50 | 51.75 | 53.12 | 00:00:00 | | 2001-03-13 | 358,800 | 53.06 | 55.00 | 52.06 | 52.81 | 00:00:00 | | 2001-03-14 | 829,200 | 51.53 | 54.50 | 51.50 | 53.50 | 00:00:00 | | 2001-03-15 | 495,600 | 53.56 | 55.56 | 53.50 | 54.19 | 00:00:00 | | 2001-03-16 | 956,600 | 54.38 | 56.44 | 54.25 | 55.00 | 00:00:00 | | 2001-03-19 | 619,200 | 55.06 | 57.88 | 53.50 | 57.83 | 00:00:00 | | 2001-03-20 | 655,200 | 57.69 | 59.25 | 56.48 | 57.12 | 00:00:00 | | 2001-03-21 | 468,800 | 57.56 | 58.00 | 56.75 | 57.81 | 00:00:00 | | 2001-03-22 | 1,142,200 | 57.44 | 58.75 | 54.38 | 54.44 | 00:00:00 | | 2001-03-23 | 891,600 | 54.19 | 54.88 | 50.31 | 53.12 | 00:00:00 | | 2001-03-26 | 325,200 | 53.03 | 54.44 | 53.00 | 54.31 | 00:00:00 | | 2001-03-27 | 436,400 | 54.38 | 55.94 | 54.06 | 55.62 | 00:00:00 | | 2001-03-28 | 277,000 | 55.00 | 55.38 | 53.69 | 53.88 | 00:00:00 | | 2001-03-29 | 670,800 | 54.44 | 55.38 | 53.56 | 53.94 | 00:00:00 | | 2001-03-30 | 1,459,400 | 54.44 | 58.38 | 52.25 | 52.94 | 00:00:00 | | 2001-04-02 | 439,200 | 54.19 | 57.12 | 53.81 | 54.69 | 00:00:00 | | 2001-04-03 | 231,200 | 53.94 | 54.62 | 52.75 | 52.95 | 00:00:00 | | 2001-04-04 | 224,000 | 53.75 | 54.94 | 52.75 | 54.50 | 00:00:00 | | 2001-04-05 | 529,000 | 54.88 | 57.62 | 54.44 | 56.69 | 00:00:00 | | 2001-04-06 | 207,600 | 56.38 | 57.19 | 54.12 | 54.31 | 00:00:00 | | 2001-04-09 | 327,600 | 55.39 | 55.50 | 54.75 | 54.89 | 00:00:00 | | 2001-04-10 | 633,200 | 55.25 | 56.31 | 54.89 | 56.30 | 00:00:00 | | 2001-04-11 | 187,800 | 56.35 | 57.20 | 54.50 | 55.63 | 00:00:00 | | 2001-04-12 | 216,000 | 55.70 | 56.40 | 54.37 | 56.40 | 00:00:00 | | 2001-04-16 | 489,600 | 56.39 | 56.43 | 54.00 | 55.90 | 00:00:00 | | 2001-04-17 | 630,000 | 55.40 | 59.72 | 55.30 | 59.03 | 00:00:00 | | 2001-04-18 | 953,200 | 59.95 | 60.13 | 55.55 | 57.41 | 00:00:00 | | 2001-04-19 | 728,000 | 57.61 | 57.80 | 55.00 | 55.12 | 00:00:00 | | 2001-04-20 | 754,400 | 55.00 | 55.00 | 51.94 | 54.56 | 00:00:00 | | 2001-04-23 | 372,800 | 54.95 | 56.14 | 53.81 | 54.40 | 00:00:00 | | 2001-04-24 | 385,200 | 54.45 | 55.60 | 53.95 | 54.74 | 00:00:00 | | 2001-04-25 | 524,400 | 54.60 | 57.75 | 54.59 | 56.70 | 00:00:00 | | 2001-04-26 | 321,600 | 57.15 | 57.15 | 55.85 | 56.30 | 00:00:00 | | 2001-04-27 | 416,400 | 56.13 | 57.12 | 55.70 | 56.27 | 00:00:00 | | 2001-04-30 | 1,147,200 | 28.23 | 29.00 | 24.60 | 24.93 | 00:00:00 | | 2001-05-01 | 955,600 | 52.25 | 54.80 | 52.14 | 54.27 | 00:00:00 | | 2001-05-02 | 1,264,400 | 54.50 | 54.50 | 52.12 | 52.91 | 00:00:00 | | 2001-05-03 | 768,400 | 52.90 | 55.62 | 52.25 | 55.01 | 00:00:00 | | 2001-05-04 | 366,800 | 53.48 | 54.90 | 53.47 | 54.85 | 00:00:00 | | 2001-05-07 | 374,000 | 26.92 | 27.57 | 26.85 | 27.17 | 00:00:00 | | 2001-05-08 | 632,400 | 54.34 | 54.69 | 53.98 | 54.20 | 00:00:00 | | 2001-05-09 | 324,800 | 54.19 | 55.90 | 53.70 | 54.77 | 00:00:00 | | 2001-05-10 | 290,000 | 54.55 | 55.24 | 53.05 | 53.58 | 00:00:00 | | 2001-05-11 | 453,200 | 53.70 | 53.85 | 52.92 | 53.40 | 00:00:00 | | 2001-05-14 | 228,400 | 52.75 | 54.35 | 52.50 | 54.16 | 00:00:00 | | 2001-05-15 | 314,800 | 53.82 | 55.46 | 53.80 | 55.29 | 00:00:00 | | 2001-05-16 | 370,000 | 54.79 | 57.75 | 54.62 | 57.00 | 00:00:00 | | 2001-05-17 | 646,400 | 57.42 | 58.00 | 56.73 | 57.05 | 00:00:00 | | 2001-05-18 | 437,200 | 57.02 | 57.10 | 56.48 | 56.50 | 00:00:00 | | 2001-05-21 | 1,067,400 | 56.44 | 56.45 | 53.95 | 54.51 | 00:00:00 | | 2001-05-22 | 923,600 | 54.70 | 54.70 | 53.50 | 53.91 | 00:00:00 | | 2001-05-23 | 1,005,200 | 53.82 | 54.13 | 53.47 | 53.71 | 00:00:00 | | 2001-05-24 | 739,200 | 53.82 | 56.70 | 53.60 | 55.51 | 00:00:00 | | 2001-05-25 | 285,200 | 55.65 | 55.85 | 54.75 | 55.15 | 00:00:00 | | 2001-05-29 | 330,600 | 55.65 | 57.03 | 54.98 | 55.64 | 00:00:00 | | 2001-05-30 | 567,000 | 55.59 | 58.98 | 55.40 | 57.50 | 00:00:00 | | 2001-05-31 | 831,400 | 57.38 | 58.80 | 57.37 | 58.04 | 00:00:00 | | 2001-06-01 | 389,600 | 58.55 | 58.63 | 56.88 | 57.22 | 00:00:00 | | 2001-06-04 | 289,400 | 57.52 | 59.40 | 57.18 | 59.30 | 00:00:00 | | 2001-06-05 | 1,371,200 | 59.50 | 63.45 | 59.40 | 63.09 | 00:00:00 | | 2001-06-06 | 1,630,000 | 64.90 | 65.88 | 64.27 | 65.40 | 00:00:00 | | 2001-06-07 | 1,002,000 | 65.22 | 65.22 | 62.36 | 63.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
