|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,002,000 | 65.22 | 65.22 | 62.36 | 63.50 | 00:00:00 | | 2001-06-08 | 440,800 | 64.03 | 64.08 | 62.50 | 62.95 | 00:00:00 | | 2001-06-11 | 485,200 | 62.80 | 63.20 | 61.30 | 61.65 | 00:00:00 | | 2001-06-12 | 432,400 | 61.40 | 62.15 | 60.90 | 61.44 | 00:00:00 | | 2001-06-13 | 747,200 | 61.92 | 64.00 | 59.60 | 59.60 | 00:00:00 | | 2001-06-14 | 1,059,600 | 57.81 | 62.40 | 57.51 | 62.00 | 00:00:00 | | 2001-06-15 | 526,800 | 61.89 | 63.08 | 60.00 | 63.05 | 00:00:00 | | 2001-06-18 | 365,200 | 62.98 | 64.24 | 62.59 | 63.00 | 00:00:00 | | 2001-06-19 | 510,600 | 63.70 | 64.21 | 62.91 | 63.95 | 00:00:00 | | 2001-06-20 | 786,800 | 63.45 | 67.10 | 63.35 | 66.76 | 00:00:00 | | 2001-06-21 | 406,800 | 67.00 | 67.20 | 65.58 | 66.45 | 00:00:00 | | 2001-06-22 | 514,200 | 66.45 | 66.45 | 63.01 | 64.99 | 00:00:00 | | 2001-06-25 | 1,072,900 | 32.48 | 32.48 | 30.90 | 31.36 | 00:00:00 | | 2001-06-26 | 997,400 | 31.19 | 32.00 | 30.52 | 31.30 | 00:00:00 | | 2001-06-27 | 565,200 | 31.37 | 32.37 | 31.15 | 31.41 | 00:00:00 | | 2001-06-28 | 933,000 | 31.53 | 32.61 | 31.44 | 32.22 | 00:00:00 | | 2001-06-29 | 2,631,800 | 32.60 | 33.02 | 30.00 | 30.01 | 00:00:00 | | 2001-07-02 | 1,345,600 | 30.91 | 31.29 | 29.70 | 30.81 | 00:00:00 | | 2001-07-03 | 332,200 | 30.63 | 31.75 | 30.60 | 31.49 | 00:00:00 | | 2001-07-05 | 567,900 | 31.55 | 32.00 | 30.50 | 31.27 | 00:00:00 | | 2001-07-06 | 425,100 | 31.29 | 31.30 | 30.46 | 30.52 | 00:00:00 | | 2001-07-09 | 650,600 | 30.88 | 31.13 | 29.91 | 30.61 | 00:00:00 | | 2001-07-10 | 574,200 | 30.75 | 31.02 | 30.00 | 30.58 | 00:00:00 | | 2001-07-11 | 937,700 | 30.39 | 31.02 | 29.86 | 30.90 | 00:00:00 | | 2001-07-12 | 1,001,300 | 31.29 | 31.90 | 30.90 | 31.44 | 00:00:00 | | 2001-07-13 | 604,300 | 31.10 | 31.54 | 31.08 | 31.38 | 00:00:00 | | 2001-07-16 | 3,037,400 | 31.42 | 31.50 | 27.66 | 29.13 | 00:00:00 | | 2001-07-17 | 849,300 | 28.60 | 30.14 | 28.50 | 30.09 | 00:00:00 | | 2001-07-18 | 901,800 | 29.60 | 31.25 | 29.59 | 30.79 | 00:00:00 | | 2001-07-19 | 433,700 | 30.73 | 30.87 | 29.69 | 30.36 | 00:00:00 | | 2001-07-20 | 273,000 | 30.00 | 30.98 | 30.00 | 30.87 | 00:00:00 | | 2001-07-23 | 413,200 | 30.60 | 30.75 | 30.19 | 30.65 | 00:00:00 | | 2001-07-24 | 2,060,200 | 29.90 | 30.00 | 28.60 | 28.85 | 00:00:00 | | 2001-07-25 | 1,161,200 | 28.79 | 30.75 | 28.73 | 30.54 | 00:00:00 | | 2001-07-26 | 785,200 | 30.34 | 32.05 | 30.31 | 31.60 | 00:00:00 | | 2001-07-27 | 1,085,700 | 31.60 | 32.20 | 31.10 | 31.50 | 00:00:00 | | 2001-07-30 | 1,041,000 | 31.69 | 32.60 | 31.25 | 32.32 | 00:00:00 | | 2001-07-31 | 904,600 | 31.81 | 32.89 | 31.55 | 32.85 | 00:00:00 | | 2001-08-01 | 1,227,100 | 32.90 | 34.39 | 32.40 | 33.89 | 00:00:00 | | 2001-08-02 | 861,400 | 33.83 | 33.84 | 31.75 | 32.05 | 00:00:00 | | 2001-08-03 | 602,100 | 31.87 | 32.20 | 30.85 | 31.28 | 00:00:00 | | 2001-08-06 | 482,900 | 30.75 | 31.17 | 30.35 | 30.65 | 00:00:00 | | 2001-08-07 | 794,400 | 30.96 | 31.00 | 30.10 | 30.67 | 00:00:00 | | 2001-08-08 | 707,200 | 30.51 | 30.89 | 28.90 | 29.28 | 00:00:00 | | 2001-08-09 | 786,000 | 29.01 | 29.21 | 28.10 | 29.06 | 00:00:00 | | 2001-08-10 | 853,500 | 28.81 | 29.10 | 28.51 | 28.56 | 00:00:00 | | 2001-08-13 | 853,100 | 29.27 | 29.27 | 27.80 | 28.90 | 00:00:00 | | 2001-08-14 | 933,600 | 29.20 | 29.37 | 27.25 | 28.00 | 00:00:00 | | 2001-08-15 | 1,000,000 | 28.04 | 29.05 | 27.65 | 28.55 | 00:00:00 | | 2001-08-16 | 408,400 | 28.81 | 28.89 | 28.20 | 28.70 | 00:00:00 | | 2001-08-17 | 627,600 | 28.56 | 28.90 | 28.00 | 28.30 | 00:00:00 | | 2001-08-20 | 435,000 | 28.42 | 29.75 | 28.40 | 29.62 | 00:00:00 | | 2001-08-21 | 549,700 | 29.77 | 30.30 | 28.52 | 28.83 | 00:00:00 | | 2001-08-22 | 396,700 | 28.93 | 29.80 | 28.85 | 29.75 | 00:00:00 | | 2001-08-23 | 414,400 | 29.90 | 30.00 | 28.93 | 29.45 | 00:00:00 | | 2001-08-24 | 411,400 | 29.50 | 30.10 | 28.90 | 29.20 | 00:00:00 | | 2001-08-27 | 276,900 | 29.21 | 29.74 | 28.99 | 29.00 | 00:00:00 | | 2001-08-28 | 400,100 | 29.35 | 29.40 | 28.22 | 28.22 | 00:00:00 | | 2001-08-29 | 1,056,000 | 28.29 | 28.80 | 27.68 | 27.75 | 00:00:00 | | 2001-08-30 | 537,300 | 27.65 | 29.49 | 27.65 | 28.25 | 00:00:00 | | 2001-08-31 | 414,900 | 28.70 | 29.10 | 28.26 | 28.41 | 00:00:00 | | 2001-09-04 | 680,000 | 28.28 | 29.80 | 28.26 | 29.37 | 00:00:00 | | 2001-09-05 | 657,200 | 28.90 | 30.34 | 28.66 | 28.70 | 00:00:00 | | 2001-09-06 | 251,100 | 29.29 | 29.30 | 28.50 | 28.90 | 00:00:00 | | 2001-09-07 | 504,800 | 28.50 | 29.10 | 28.36 | 28.45 | 00:00:00 | | 2001-09-10 | 701,800 | 28.45 | 28.80 | 26.62 | 26.73 | 00:00:00 | | 2001-09-17 | 826,900 | 24.30 | 28.48 | 23.60 | 27.81 | 00:00:00 | | 2001-09-18 | 765,800 | 27.80 | 29.35 | 26.00 | 26.94 | 00:00:00 | | 2001-09-19 | 1,098,300 | 26.94 | 27.10 | 24.70 | 26.46 | 00:00:00 | | 2001-09-20 | 2,010,900 | 25.41 | 26.49 | 25.05 | 25.48 | 00:00:00 | | 2001-09-21 | 1,021,100 | 25.04 | 25.44 | 24.00 | 24.20 | 00:00:00 | | 2001-09-24 | 1,151,800 | 25.15 | 26.10 | 24.37 | 25.06 | 00:00:00 | | 2001-09-25 | 1,713,500 | 25.25 | 25.31 | 24.03 | 24.45 | 00:00:00 | | 2001-09-26 | 1,960,700 | 24.96 | 26.29 | 24.60 | 26.04 | 00:00:00 | | 2001-09-27 | 1,531,500 | 25.67 | 27.00 | 25.20 | 25.69 | 00:00:00 | | 2001-09-28 | 1,274,000 | 26.08 | 26.99 | 25.62 | 26.57 | 00:00:00 | | 2001-10-01 | 898,300 | 26.40 | 27.29 | 26.25 | 27.11 | 00:00:00 | | 2001-10-02 | 1,262,000 | 27.18 | 27.61 | 26.02 | 26.29 | 00:00:00 | | 2001-10-03 | 1,562,200 | 26.54 | 27.15 | 25.63 | 25.93 | 00:00:00 | | 2001-10-04 | 2,679,400 | 25.98 | 26.00 | 23.80 | 24.39 | 00:00:00 | | 2001-10-05 | 3,788,200 | 24.39 | 24.40 | 22.50 | 23.00 | 00:00:00 | | 2001-10-08 | 1,432,500 | 22.67 | 24.60 | 22.25 | 23.97 | 00:00:00 | | 2001-10-09 | 1,074,300 | 23.87 | 24.44 | 23.35 | 23.65 | 00:00:00 | | 2001-10-10 | 1,288,000 | 23.64 | 25.00 | 23.64 | 24.79 | 00:00:00 | | 2001-10-11 | 1,766,900 | 24.85 | 25.00 | 24.22 | 24.59 | 00:00:00 | | 2001-10-12 | 2,147,000 | 24.68 | 25.25 | 24.38 | 24.43 | 00:00:00 | | 2001-10-15 | 1,019,700 | 24.61 | 25.53 | 24.04 | 25.52 | 00:00:00 | | 2001-10-16 | 888,900 | 25.55 | 25.56 | 24.90 | 25.20 | 00:00:00 | | 2001-10-17 | 1,530,100 | 25.19 | 25.24 | 24.42 | 25.00 | 00:00:00 | | 2001-10-18 | 1,367,300 | 25.00 | 25.01 | 24.32 | 24.50 | 00:00:00 | | 2001-10-19 | 1,414,600 | 24.46 | 24.95 | 24.35 | 24.86 | 00:00:00 | | 2001-10-22 | 883,900 | 24.85 | 26.00 | 24.70 | 25.50 | 00:00:00 | | 2001-10-23 | 1,854,000 | 25.90 | 25.98 | 24.20 | 24.61 | 00:00:00 | | 2001-10-24 | 2,237,800 | 24.57 | 24.69 | 23.25 | 23.81 | 00:00:00 | | 2001-10-25 | 3,239,500 | 23.58 | 25.24 | 23.26 | 24.99 | 00:00:00 | | 2001-10-26 | 1,973,100 | 24.75 | 26.89 | 24.75 | 26.78 | 00:00:00 | | 2001-10-29 | 719,100 | 26.80 | 27.20 | 26.20 | 26.46 | 00:00:00 | | 2001-10-30 | 635,200 | 26.48 | 26.60 | 25.70 | 25.97 | 00:00:00 | | 2001-10-31 | 829,600 | 26.05 | 26.48 | 25.39 | 25.70 | 00:00:00 | | 2001-11-01 | 1,321,900 | 25.49 | 26.64 | 25.20 | 25.95 | 00:00:00 | | 2001-11-02 | 1,638,500 | 25.94 | 25.94 | 24.61 | 24.69 | 00:00:00 | | 2001-11-05 | 1,414,800 | 24.60 | 25.80 | 24.42 | 25.71 | 00:00:00 | | 2001-11-06 | 821,700 | 25.25 | 26.68 | 25.25 | 26.38 | 00:00:00 | | 2001-11-07 | 867,000 | 26.06 | 26.87 | 25.73 | 26.59 | 00:00:00 | | 2001-11-08 | 856,600 | 26.74 | 26.98 | 25.70 | 26.00 | 00:00:00 | | 2001-11-09 | 1,554,500 | 26.04 | 27.12 | 26.00 | 26.98 | 00:00:00 | | 2001-11-12 | 682,200 | 27.28 | 27.99 | 26.52 | 27.80 | 00:00:00 | | 2001-11-13 | 694,400 | 27.80 | 28.60 | 27.38 | 28.45 | 00:00:00 | | 2001-11-14 | 1,050,700 | 28.50 | 28.90 | 27.57 | 27.97 | 00:00:00 | | 2001-11-15 | 546,200 | 27.99 | 28.45 | 27.30 | 28.00 | 00:00:00 | | 2001-11-16 | 887,200 | 28.28 | 28.29 | 27.22 | 27.30 | 00:00:00 | | 2001-11-19 | 1,443,100 | 27.51 | 27.97 | 26.80 | 27.38 | 00:00:00 | | 2001-11-20 | 1,157,400 | 27.55 | 28.47 | 27.17 | 27.89 | 00:00:00 | | 2001-11-21 | 471,900 | 27.99 | 28.44 | 27.30 | 28.42 | 00:00:00 | | 2001-11-23 | 255,600 | 28.44 | 29.02 | 28.42 | 29.02 | 00:00:00 | | 2001-11-26 | 1,094,600 | 29.00 | 29.87 | 28.86 | 29.68 | 00:00:00 | | 2001-11-27 | 1,176,200 | 28.75 | 29.92 | 28.75 | 29.90 | 00:00:00 | | 2001-11-28 | 721,900 | 29.80 | 30.58 | 29.58 | 29.80 | 00:00:00 | | 2001-11-29 | 660,700 | 29.77 | 30.65 | 29.20 | 30.31 | 00:00:00 | | 2001-11-30 | 783,100 | 30.11 | 30.59 | 29.50 | 29.72 | 00:00:00 | | 2001-12-03 | 688,700 | 29.31 | 29.31 | 28.60 | 29.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
