|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 740,700 | 30.00 | 30.00 | 29.41 | 29.50 | 00:00:00 | | 2002-05-29 | 509,400 | 29.45 | 29.80 | 29.39 | 29.56 | 00:00:00 | | 2002-05-30 | 920,300 | 29.50 | 30.03 | 29.50 | 29.85 | 00:00:00 | | 2002-05-31 | 921,700 | 29.94 | 30.00 | 29.67 | 29.68 | 00:00:00 | | 2002-06-03 | 804,100 | 29.73 | 29.85 | 29.25 | 29.31 | 00:00:00 | | 2002-06-04 | 660,500 | 29.46 | 29.65 | 28.71 | 29.17 | 00:00:00 | | 2002-06-05 | 499,700 | 29.22 | 29.81 | 29.00 | 29.63 | 00:00:00 | | 2002-06-06 | 458,800 | 29.70 | 29.70 | 29.10 | 29.23 | 00:00:00 | | 2002-06-07 | 1,624,800 | 29.02 | 29.94 | 28.76 | 29.76 | 00:00:00 | | 2002-06-10 | 737,200 | 29.89 | 30.18 | 29.77 | 29.99 | 00:00:00 | | 2002-06-11 | 1,287,600 | 30.16 | 30.94 | 30.15 | 30.49 | 00:00:00 | | 2002-06-12 | 632,000 | 30.45 | 30.81 | 29.90 | 30.04 | 00:00:00 | | 2002-06-13 | 1,134,500 | 29.96 | 30.10 | 29.08 | 29.14 | 00:00:00 | | 2002-06-14 | 1,138,800 | 29.03 | 29.95 | 28.03 | 29.86 | 00:00:00 | | 2002-06-17 | 1,077,600 | 29.95 | 30.80 | 29.95 | 30.70 | 00:00:00 | | 2002-06-18 | 1,055,600 | 30.70 | 31.24 | 30.49 | 30.52 | 00:00:00 | | 2002-06-19 | 938,500 | 30.65 | 31.24 | 30.43 | 30.71 | 00:00:00 | | 2002-06-20 | 851,600 | 30.80 | 31.05 | 30.62 | 30.70 | 00:00:00 | | 2002-06-21 | 1,661,000 | 31.05 | 31.05 | 30.42 | 30.71 | 00:00:00 | | 2002-06-24 | 955,000 | 30.40 | 30.65 | 29.25 | 30.11 | 00:00:00 | | 2002-06-25 | 937,000 | 29.99 | 31.10 | 29.66 | 30.06 | 00:00:00 | | 2002-06-26 | 994,600 | 29.87 | 31.38 | 29.60 | 31.22 | 00:00:00 | | 2002-06-27 | 1,380,300 | 31.30 | 32.00 | 31.23 | 31.85 | 00:00:00 | | 2002-06-28 | 1,699,800 | 31.99 | 32.32 | 31.63 | 32.30 | 00:00:00 | | 2002-07-01 | 780,200 | 32.27 | 32.27 | 30.54 | 30.80 | 00:00:00 | | 2002-07-02 | 929,500 | 31.11 | 31.11 | 29.65 | 30.04 | 00:00:00 | | 2002-07-03 | 1,092,200 | 30.20 | 30.99 | 28.73 | 30.98 | 00:00:00 | | 2002-07-05 | 523,700 | 31.35 | 32.05 | 31.05 | 31.86 | 00:00:00 | | 2002-07-08 | 1,638,900 | 31.90 | 33.02 | 31.20 | 32.40 | 00:00:00 | | 2002-07-09 | 1,346,700 | 32.49 | 32.59 | 31.41 | 31.42 | 00:00:00 | | 2002-07-10 | 1,092,000 | 31.70 | 32.05 | 30.72 | 31.18 | 00:00:00 | | 2002-07-11 | 1,933,200 | 31.50 | 31.50 | 29.90 | 30.85 | 00:00:00 | | 2002-07-12 | 1,002,000 | 30.76 | 32.24 | 30.76 | 31.38 | 00:00:00 | | 2002-07-15 | 1,062,600 | 31.10 | 31.33 | 29.80 | 30.90 | 00:00:00 | | 2002-07-16 | 731,000 | 30.58 | 31.65 | 30.25 | 30.47 | 00:00:00 | | 2002-07-17 | 1,095,800 | 30.65 | 31.32 | 30.45 | 30.63 | 00:00:00 | | 2002-07-18 | 994,600 | 30.50 | 30.90 | 29.65 | 29.82 | 00:00:00 | | 2002-07-19 | 1,276,600 | 30.00 | 30.24 | 29.62 | 29.87 | 00:00:00 | | 2002-07-22 | 1,342,000 | 30.48 | 30.75 | 29.51 | 29.91 | 00:00:00 | | 2002-07-23 | 16,710,100 | 31.34 | 31.74 | 29.85 | 30.36 | 00:00:00 | | 2002-07-24 | 3,059,400 | 29.70 | 31.15 | 29.30 | 30.85 | 00:00:00 | | 2002-07-25 | 2,753,400 | 30.71 | 31.05 | 29.62 | 29.72 | 00:00:00 | | 2002-07-26 | 1,580,300 | 29.99 | 30.10 | 29.00 | 29.47 | 00:00:00 | | 2002-07-29 | 1,707,600 | 29.48 | 31.24 | 29.48 | 30.46 | 00:00:00 | | 2002-07-30 | 1,827,700 | 30.00 | 31.40 | 29.50 | 30.60 | 00:00:00 | | 2002-07-31 | 1,053,900 | 30.26 | 31.70 | 30.20 | 31.38 | 00:00:00 | | 2002-08-01 | 1,139,500 | 31.51 | 31.89 | 30.91 | 31.61 | 00:00:00 | | 2002-08-02 | 1,372,100 | 31.61 | 31.70 | 30.56 | 31.50 | 00:00:00 | | 2002-08-05 | 789,700 | 31.76 | 31.84 | 30.10 | 30.28 | 00:00:00 | | 2002-08-06 | 1,372,000 | 30.61 | 31.85 | 30.61 | 31.30 | 00:00:00 | | 2002-08-07 | 885,000 | 31.50 | 31.60 | 30.15 | 30.84 | 00:00:00 | | 2002-08-08 | 1,024,800 | 30.85 | 31.88 | 30.80 | 31.67 | 00:00:00 | | 2002-08-09 | 554,400 | 31.51 | 31.52 | 30.76 | 31.13 | 00:00:00 | | 2002-08-12 | 666,700 | 31.01 | 31.60 | 30.81 | 31.40 | 00:00:00 | | 2002-08-13 | 943,800 | 31.41 | 31.70 | 30.43 | 30.60 | 00:00:00 | | 2002-08-14 | 1,427,000 | 30.71 | 32.96 | 30.50 | 32.89 | 00:00:00 | | 2002-08-15 | 1,962,700 | 32.86 | 34.11 | 32.20 | 32.64 | 00:00:00 | | 2002-08-16 | 1,476,400 | 32.44 | 33.74 | 32.39 | 33.38 | 00:00:00 | | 2002-08-19 | 1,071,000 | 34.03 | 34.23 | 33.41 | 33.99 | 00:00:00 | | 2002-08-20 | 1,313,100 | 34.00 | 34.90 | 33.55 | 34.81 | 00:00:00 | | 2002-08-21 | 1,098,100 | 35.05 | 35.25 | 34.21 | 34.80 | 00:00:00 | | 2002-08-22 | 1,446,300 | 34.57 | 35.04 | 33.92 | 34.69 | 00:00:00 | | 2002-08-23 | 702,500 | 34.40 | 34.50 | 33.82 | 34.02 | 00:00:00 | | 2002-08-26 | 638,400 | 34.43 | 34.90 | 33.77 | 34.84 | 00:00:00 | | 2002-08-27 | 1,579,300 | 34.65 | 34.80 | 32.60 | 32.80 | 00:00:00 | | 2002-08-28 | 1,374,400 | 32.50 | 32.53 | 31.35 | 31.53 | 00:00:00 | | 2002-08-29 | 1,088,500 | 31.40 | 32.45 | 29.55 | 32.26 | 00:00:00 | | 2002-08-30 | 700,700 | 32.01 | 32.96 | 31.83 | 32.05 | 00:00:00 | | 2002-09-03 | 1,009,300 | 31.85 | 31.89 | 30.80 | 31.24 | 00:00:00 | | 2002-09-04 | 1,112,900 | 31.30 | 32.79 | 31.11 | 32.72 | 00:00:00 | | 2002-09-05 | 1,175,400 | 32.57 | 33.29 | 32.14 | 32.75 | 00:00:00 | | 2002-09-06 | 1,145,100 | 33.20 | 34.08 | 32.90 | 33.80 | 00:00:00 | | 2002-09-09 | 877,100 | 33.75 | 33.80 | 33.05 | 33.68 | 00:00:00 | | 2002-09-10 | 1,292,900 | 33.72 | 33.90 | 32.28 | 32.65 | 00:00:00 | | 2002-09-11 | 624,900 | 32.85 | 33.30 | 32.50 | 32.64 | 00:00:00 | | 2002-09-12 | 1,374,500 | 32.45 | 32.46 | 31.38 | 31.79 | 00:00:00 | | 2002-09-13 | 1,481,100 | 31.92 | 32.65 | 31.70 | 31.91 | 00:00:00 | | 2002-09-16 | 1,858,000 | 32.00 | 32.01 | 31.09 | 31.37 | 00:00:00 | | 2002-09-17 | 1,240,300 | 31.72 | 32.33 | 31.41 | 31.56 | 00:00:00 | | 2002-09-18 | 818,900 | 31.58 | 31.97 | 31.44 | 31.77 | 00:00:00 | | 2002-09-19 | 657,300 | 31.70 | 32.00 | 31.21 | 31.30 | 00:00:00 | | 2002-09-20 | 1,934,800 | 31.60 | 31.76 | 30.07 | 30.65 | 00:00:00 | | 2002-09-23 | 883,200 | 30.81 | 31.10 | 29.75 | 30.02 | 00:00:00 | | 2002-09-24 | 883,200 | 29.86 | 30.32 | 29.52 | 29.65 | 00:00:00 | | 2002-09-25 | 1,139,500 | 29.99 | 31.14 | 29.46 | 31.13 | 00:00:00 | | 2002-09-26 | 1,753,800 | 31.15 | 31.70 | 30.80 | 31.19 | 00:00:00 | | 2002-09-27 | 1,139,200 | 31.16 | 32.06 | 31.00 | 31.56 | 00:00:00 | | 2002-09-30 | 1,245,900 | 31.58 | 31.60 | 30.80 | 31.04 | 00:00:00 | | 2002-10-01 | 1,039,000 | 31.18 | 31.75 | 30.73 | 31.65 | 00:00:00 | | 2002-10-02 | 2,060,500 | 31.62 | 32.64 | 30.54 | 32.01 | 00:00:00 | | 2002-10-03 | 1,276,400 | 32.40 | 33.23 | 31.98 | 32.85 | 00:00:00 | | 2002-10-04 | 1,031,700 | 33.14 | 33.26 | 31.58 | 32.17 | 00:00:00 | | 2002-10-07 | 1,002,700 | 32.11 | 33.52 | 32.11 | 33.01 | 00:00:00 | | 2002-10-08 | 1,073,800 | 33.18 | 33.49 | 32.40 | 32.89 | 00:00:00 | | 2002-10-09 | 1,130,300 | 32.79 | 33.77 | 32.21 | 32.50 | 00:00:00 | | 2002-10-10 | 1,282,600 | 32.90 | 33.90 | 32.46 | 33.89 | 00:00:00 | | 2002-10-11 | 2,091,400 | 34.36 | 34.47 | 32.50 | 33.70 | 00:00:00 | | 2002-10-14 | 860,800 | 33.68 | 34.50 | 33.40 | 33.67 | 00:00:00 | | 2002-10-15 | 1,249,800 | 34.79 | 34.79 | 33.90 | 34.75 | 00:00:00 | | 2002-10-16 | 905,400 | 34.85 | 34.90 | 34.01 | 34.58 | 00:00:00 | | 2002-10-17 | 1,355,500 | 34.75 | 35.50 | 33.80 | 34.23 | 00:00:00 | | 2002-10-18 | 791,000 | 33.80 | 35.13 | 33.58 | 35.00 | 00:00:00 | | 2002-10-21 | 1,473,100 | 35.00 | 35.25 | 33.84 | 34.13 | 00:00:00 | | 2002-10-22 | 1,013,800 | 34.37 | 34.90 | 33.97 | 34.17 | 00:00:00 | | 2002-10-23 | 1,180,600 | 34.06 | 35.00 | 33.71 | 34.88 | 00:00:00 | | 2002-10-24 | 954,500 | 35.00 | 35.14 | 34.44 | 34.45 | 00:00:00 | | 2002-10-25 | 1,101,800 | 35.15 | 35.49 | 34.49 | 34.98 | 00:00:00 | | 2002-10-28 | 1,196,200 | 34.98 | 34.99 | 33.01 | 33.96 | 00:00:00 | | 2002-10-29 | 1,049,300 | 34.10 | 34.94 | 33.66 | 34.48 | 00:00:00 | | 2002-10-30 | 1,393,800 | 34.70 | 35.95 | 34.55 | 34.59 | 00:00:00 | | 2002-10-31 | 1,198,200 | 34.85 | 35.35 | 33.30 | 34.07 | 00:00:00 | | 2002-11-01 | 1,254,400 | 34.13 | 34.93 | 33.75 | 34.49 | 00:00:00 | | 2002-11-04 | 579,100 | 34.81 | 34.94 | 33.96 | 34.03 | 00:00:00 | | 2002-11-05 | 958,600 | 34.00 | 34.49 | 32.70 | 33.72 | 00:00:00 | | 2002-11-06 | 1,260,500 | 33.75 | 34.27 | 33.34 | 34.04 | 00:00:00 | | 2002-11-07 | 905,100 | 34.06 | 34.17 | 33.15 | 34.06 | 00:00:00 | | 2002-11-08 | 1,522,900 | 33.27 | 33.67 | 31.28 | 32.32 | 00:00:00 | | 2002-11-11 | 938,000 | 32.40 | 32.55 | 31.37 | 31.75 | 00:00:00 | | 2002-11-12 | 957,000 | 31.95 | 33.49 | 31.90 | 33.11 | 00:00:00 | | 2002-11-13 | 1,166,100 | 33.01 | 34.00 | 33.00 | 33.57 | 00:00:00 | | 2002-11-14 | 817,200 | 33.86 | 34.36 | 33.60 | 34.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
