|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 817,200 | 33.86 | 34.36 | 33.60 | 34.34 | 00:00:00 | 2002-11-15 | 925,300 | 34.38 | 34.98 | 34.20 | 34.77 | 00:00:00 | 2002-11-18 | 1,230,000 | 35.11 | 35.11 | 33.63 | 33.89 | 00:00:00 | 2002-11-19 | 927,800 | 33.98 | 33.99 | 32.55 | 33.38 | 00:00:00 | 2002-11-20 | 808,100 | 33.42 | 34.35 | 33.00 | 34.19 | 00:00:00 | 2002-11-21 | 980,800 | 34.21 | 34.40 | 33.50 | 34.09 | 00:00:00 | 2002-11-22 | 667,300 | 34.04 | 34.49 | 33.75 | 34.21 | 00:00:00 | 2002-11-25 | 1,371,100 | 34.30 | 34.41 | 32.25 | 33.20 | 00:00:00 | 2002-11-26 | 937,100 | 32.91 | 33.30 | 32.25 | 32.44 | 00:00:00 | 2002-11-27 | 629,900 | 32.68 | 33.37 | 32.56 | 32.75 | 00:00:00 | 2002-11-29 | 236,700 | 32.67 | 33.10 | 32.64 | 32.72 | 00:00:00 | 2002-12-02 | 684,100 | 32.56 | 33.04 | 31.93 | 32.53 | 00:00:00 | 2002-12-03 | 886,000 | 32.05 | 33.15 | 32.00 | 33.00 | 00:00:00 | 2002-12-04 | 895,100 | 33.06 | 34.00 | 33.01 | 33.89 | 00:00:00 | 2002-12-05 | 822,200 | 33.80 | 33.97 | 33.16 | 33.20 | 00:00:00 | 2002-12-06 | 1,113,700 | 33.07 | 34.08 | 32.50 | 33.59 | 00:00:00 | 2002-12-09 | 895,600 | 33.42 | 33.80 | 32.81 | 32.85 | 00:00:00 | 2002-12-10 | 721,700 | 33.01 | 33.84 | 32.82 | 33.16 | 00:00:00 | 2002-12-11 | 940,200 | 32.87 | 33.87 | 32.76 | 33.39 | 00:00:00 | 2002-12-12 | 556,500 | 33.40 | 33.65 | 32.72 | 32.85 | 00:00:00 | 2002-12-13 | 848,300 | 32.81 | 32.85 | 32.08 | 32.25 | 00:00:00 | 2002-12-16 | 701,500 | 32.48 | 33.11 | 32.21 | 32.96 | 00:00:00 | 2002-12-17 | 902,800 | 32.92 | 32.98 | 32.07 | 32.66 | 00:00:00 | 2002-12-18 | 1,248,700 | 32.66 | 32.80 | 32.00 | 32.36 | 00:00:00 | 2002-12-19 | 1,036,000 | 32.44 | 32.62 | 31.68 | 31.72 | 00:00:00 | 2002-12-20 | 1,380,700 | 32.02 | 32.43 | 31.04 | 31.61 | 00:00:00 | 2002-12-23 | 761,000 | 31.55 | 31.80 | 31.36 | 31.76 | 00:00:00 | 2002-12-24 | 324,800 | 31.48 | 31.86 | 31.34 | 31.50 | 00:00:00 | 2002-12-26 | 504,400 | 31.62 | 31.77 | 31.06 | 31.16 | 00:00:00 | 2002-12-27 | 849,900 | 31.23 | 31.24 | 30.64 | 30.98 | 00:00:00 | 2002-12-30 | 490,500 | 30.94 | 31.36 | 30.77 | 31.19 | 00:00:00 | 2002-12-31 | 904,000 | 31.11 | 31.77 | 30.88 | 31.62 | 00:00:00 | 2003-01-02 | 836,500 | 32.00 | 32.46 | 31.40 | 32.41 | 00:00:00 | 2003-01-03 | 955,400 | 32.42 | 32.68 | 32.04 | 32.37 | 00:00:00 | 2003-01-06 | 1,091,100 | 32.45 | 33.31 | 32.43 | 33.13 | 00:00:00 | 2003-01-07 | 985,200 | 32.96 | 32.99 | 31.92 | 32.17 | 00:00:00 | 2003-01-08 | 797,100 | 32.11 | 32.22 | 31.15 | 31.56 | 00:00:00 | 2003-01-09 | 1,219,800 | 31.71 | 32.14 | 31.17 | 31.28 | 00:00:00 | 2003-01-10 | 1,067,900 | 31.13 | 31.73 | 30.58 | 31.53 | 00:00:00 | 2003-01-13 | 686,400 | 31.53 | 31.85 | 31.24 | 31.55 | 00:00:00 | 2003-01-14 | 660,500 | 31.58 | 32.22 | 31.30 | 32.12 | 00:00:00 | 2003-01-15 | 1,213,300 | 32.21 | 32.71 | 31.97 | 32.63 | 00:00:00 | 2003-01-16 | 1,126,600 | 32.71 | 33.08 | 32.64 | 33.08 | 00:00:00 | 2003-01-17 | 1,156,100 | 33.10 | 33.12 | 32.50 | 32.91 | 00:00:00 | 2003-01-21 | 740,900 | 32.91 | 33.15 | 32.45 | 32.58 | 00:00:00 | 2003-01-22 | 926,400 | 32.43 | 33.07 | 32.21 | 32.74 | 00:00:00 | 2003-01-23 | 653,400 | 32.69 | 33.15 | 32.65 | 33.03 | 00:00:00 | 2003-01-24 | 917,100 | 32.85 | 33.05 | 31.84 | 32.41 | 00:00:00 | 2003-01-27 | 919,900 | 32.50 | 32.73 | 32.20 | 32.42 | 00:00:00 | 2003-01-28 | 1,086,500 | 32.48 | 32.95 | 32.38 | 32.55 | 00:00:00 | 2003-01-29 | 1,958,700 | 32.55 | 32.60 | 31.27 | 31.65 | 00:00:00 | 2003-01-30 | 8,552,500 | 31.04 | 31.69 | 27.91 | 28.53 | 00:00:00 | 2003-01-31 | 2,244,400 | 28.36 | 29.20 | 28.25 | 28.54 | 00:00:00 | 2003-02-03 | 1,796,000 | 28.51 | 29.43 | 28.20 | 28.80 | 00:00:00 | 2003-02-04 | 860,400 | 28.69 | 28.76 | 28.25 | 28.61 | 00:00:00 | 2003-02-05 | 1,016,400 | 28.89 | 29.50 | 28.65 | 28.68 | 00:00:00 | 2003-02-06 | 1,282,800 | 28.72 | 29.08 | 27.00 | 27.80 | 00:00:00 | 2003-02-07 | 1,052,400 | 28.06 | 28.48 | 27.63 | 28.29 | 00:00:00 | 2003-02-10 | 846,600 | 28.39 | 28.80 | 28.20 | 28.41 | 00:00:00 | 2003-02-11 | 1,299,100 | 28.99 | 29.50 | 28.72 | 28.73 | 00:00:00 | 2003-02-12 | 1,141,000 | 28.79 | 29.19 | 28.30 | 28.32 | 00:00:00 | 2003-02-13 | 935,200 | 28.52 | 28.96 | 28.29 | 28.84 | 00:00:00 | 2003-02-14 | 1,377,400 | 28.76 | 29.22 | 27.80 | 29.07 | 00:00:00 | 2003-02-18 | 777,200 | 29.26 | 30.00 | 29.22 | 29.86 | 00:00:00 | 2003-02-19 | 718,200 | 29.89 | 30.16 | 29.74 | 29.94 | 00:00:00 | 2003-02-20 | 686,400 | 30.21 | 30.22 | 29.56 | 29.69 | 00:00:00 | 2003-02-21 | 878,500 | 29.63 | 30.05 | 29.25 | 29.97 | 00:00:00 | 2003-02-24 | 592,900 | 29.98 | 30.00 | 29.41 | 29.59 | 00:00:00 | 2003-02-25 | 814,200 | 29.40 | 29.88 | 28.93 | 29.81 | 00:00:00 | 2003-02-26 | 870,000 | 29.81 | 30.10 | 29.13 | 29.54 | 00:00:00 | 2003-02-27 | 693,100 | 30.00 | 30.07 | 29.51 | 30.01 | 00:00:00 | 2003-02-28 | 631,600 | 30.00 | 30.28 | 29.70 | 29.90 | 00:00:00 | 2003-03-03 | 864,800 | 30.21 | 30.60 | 29.37 | 30.05 | 00:00:00 | 2003-03-04 | 512,400 | 30.06 | 30.50 | 29.82 | 30.01 | 00:00:00 | 2003-03-05 | 725,900 | 29.69 | 30.76 | 29.50 | 30.26 | 00:00:00 | 2003-03-06 | 703,200 | 30.25 | 30.58 | 29.80 | 30.38 | 00:00:00 | 2003-03-07 | 1,147,300 | 30.10 | 30.12 | 29.65 | 30.06 | 00:00:00 | 2003-03-10 | 775,900 | 30.03 | 30.03 | 29.10 | 29.19 | 00:00:00 | 2003-03-11 | 741,800 | 29.26 | 29.65 | 28.70 | 28.98 | 00:00:00 | 2003-03-12 | 896,300 | 28.88 | 29.13 | 28.44 | 28.93 | 00:00:00 | 2003-03-13 | 1,197,500 | 29.40 | 29.90 | 28.78 | 29.69 | 00:00:00 | 2003-03-14 | 940,700 | 29.92 | 30.08 | 29.08 | 29.38 | 00:00:00 | 2003-03-17 | 1,168,500 | 29.44 | 31.00 | 29.30 | 30.78 | 00:00:00 | 2003-03-18 | 874,000 | 30.70 | 31.48 | 30.52 | 31.26 | 00:00:00 | 2003-03-19 | 1,001,600 | 31.43 | 31.75 | 30.69 | 30.87 | 00:00:00 | 2003-03-20 | 1,344,300 | 30.70 | 30.75 | 29.66 | 30.66 | 00:00:00 | 2003-03-21 | 1,072,600 | 31.39 | 31.45 | 30.25 | 31.20 | 00:00:00 | 2003-03-24 | 1,289,600 | 29.50 | 30.30 | 29.42 | 30.11 | 00:00:00 | 2003-03-25 | 796,900 | 30.16 | 31.20 | 29.86 | 30.80 | 00:00:00 | 2003-03-26 | 717,500 | 30.79 | 31.00 | 30.26 | 30.84 | 00:00:00 | 2003-03-27 | 1,164,200 | 30.66 | 30.75 | 29.94 | 30.26 | 00:00:00 | 2003-03-28 | 627,500 | 29.98 | 30.90 | 29.90 | 30.73 | 00:00:00 | 2003-03-31 | 775,000 | 30.43 | 31.10 | 30.00 | 30.69 | 00:00:00 | 2003-04-01 | 705,500 | 30.75 | 30.89 | 30.25 | 30.62 | 00:00:00 | 2003-04-02 | 858,000 | 30.95 | 31.75 | 30.94 | 31.42 | 00:00:00 | 2003-04-03 | 769,600 | 31.75 | 31.78 | 31.16 | 31.62 | 00:00:00 | 2003-04-04 | 742,300 | 31.78 | 31.97 | 30.90 | 31.22 | 00:00:00 | 2003-04-07 | 1,056,100 | 31.91 | 32.22 | 30.64 | 30.72 | 00:00:00 | 2003-04-08 | 1,042,800 | 30.73 | 31.23 | 30.55 | 30.71 | 00:00:00 | 2003-04-09 | 944,300 | 30.72 | 31.23 | 30.23 | 30.25 | 00:00:00 | 2003-04-10 | 729,600 | 30.25 | 30.59 | 29.99 | 30.15 | 00:00:00 | 2003-04-11 | 893,400 | 30.53 | 30.80 | 30.12 | 30.34 | 00:00:00 | 2003-04-14 | 760,800 | 30.20 | 31.06 | 30.20 | 30.85 | 00:00:00 | 2003-04-15 | 1,302,900 | 30.62 | 30.63 | 29.81 | 30.11 | 00:00:00 | 2003-04-16 | 1,885,400 | 30.26 | 30.26 | 28.55 | 28.90 | 00:00:00 | 2003-04-17 | 2,194,700 | 28.83 | 29.63 | 28.14 | 28.43 | 00:00:00 | 2003-04-21 | 1,113,600 | 28.45 | 29.22 | 28.27 | 28.82 | 00:00:00 | 2003-04-22 | 1,996,200 | 29.00 | 30.80 | 28.90 | 30.31 | 00:00:00 | 2003-04-23 | 800,800 | 30.36 | 30.75 | 30.08 | 30.19 | 00:00:00 | 2003-04-24 | 1,142,600 | 30.09 | 30.39 | 29.90 | 30.21 | 00:00:00 | 2003-04-25 | 849,300 | 30.00 | 30.37 | 29.67 | 29.70 | 00:00:00 | 2003-04-28 | 789,800 | 30.10 | 30.66 | 29.60 | 30.37 | 00:00:00 | 2003-04-29 | 639,300 | 30.60 | 30.84 | 30.15 | 30.61 | 00:00:00 | 2003-04-30 | 999,200 | 30.44 | 30.57 | 30.01 | 30.37 | 00:00:00 | 2003-05-01 | 1,889,100 | 30.06 | 30.72 | 28.87 | 30.30 | 00:00:00 | 2003-05-02 | 1,193,300 | 30.14 | 30.72 | 29.99 | 30.59 | 00:00:00 | 2003-05-05 | 1,158,800 | 30.60 | 30.72 | 30.14 | 30.26 | 00:00:00 | 2003-05-06 | 785,400 | 30.15 | 31.21 | 30.12 | 31.05 | 00:00:00 | 2003-05-07 | 1,287,600 | 30.70 | 31.00 | 30.41 | 30.41 | 00:00:00 | 2003-05-08 | 1,069,700 | 30.19 | 30.57 | 29.80 | 29.95 | 00:00:00 | 2003-05-09 | 1,334,700 | 30.18 | 30.68 | 29.98 | 30.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|