|
 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 | | 2003-10-29 | 479,700 | 38.29 | 38.85 | 38.04 | 38.60 | 00:00:00 | | 2003-10-30 | 701,500 | 38.90 | 39.01 | 38.20 | 38.28 | 00:00:00 | | 2003-10-31 | 730,900 | 38.18 | 39.09 | 37.79 | 38.97 | 00:00:00 | | 2003-11-03 | 1,586,000 | 40.29 | 40.93 | 39.50 | 40.21 | 00:00:00 | | 2003-11-04 | 962,500 | 40.42 | 41.00 | 39.68 | 39.84 | 00:00:00 | | 2003-11-05 | 824,900 | 39.92 | 40.70 | 39.83 | 40.46 | 00:00:00 | | 2003-11-06 | 736,600 | 41.20 | 41.22 | 40.25 | 40.67 | 00:00:00 | | 2003-11-07 | 667,900 | 41.02 | 41.13 | 40.60 | 41.05 | 00:00:00 | | 2003-11-10 | 735,100 | 40.91 | 41.55 | 40.70 | 40.81 | 00:00:00 | | 2003-11-11 | 631,200 | 40.87 | 41.02 | 39.94 | 40.28 | 00:00:00 | | 2003-11-12 | 934,700 | 40.34 | 42.00 | 40.28 | 41.90 | 00:00:00 | | 2003-11-13 | 856,600 | 41.86 | 42.44 | 41.61 | 42.35 | 00:00:00 | | 2003-11-14 | 1,517,500 | 42.35 | 43.98 | 42.30 | 43.85 | 00:00:00 | | 2003-11-17 | 3,639,500 | 43.30 | 43.35 | 40.00 | 40.30 | 00:00:00 | | 2003-11-18 | 7,610,100 | 39.58 | 39.74 | 36.55 | 37.97 | 00:00:00 | | 2003-11-19 | 1,844,100 | 37.80 | 39.13 | 37.50 | 38.65 | 00:00:00 | | 2003-11-20 | 1,486,300 | 38.53 | 39.20 | 38.11 | 39.12 | 00:00:00 | | 2003-11-21 | 17,192,800 | 35.50 | 36.35 | 31.44 | 33.00 | 00:00:00 | | 2003-11-24 | 22,485,800 | 33.04 | 33.05 | 28.28 | 29.27 | 00:00:00 | | 2003-11-25 | 8,524,000 | 29.50 | 30.65 | 29.11 | 30.12 | 00:00:00 | | 2003-11-26 | 5,959,800 | 29.93 | 29.93 | 28.67 | 29.46 | 00:00:00 | | 2003-11-28 | 1,851,500 | 29.35 | 30.53 | 29.35 | 29.81 | 00:00:00 | | 2003-12-01 | 3,247,200 | 30.29 | 31.80 | 30.20 | 31.00 | 00:00:00 | | 2003-12-02 | 5,082,900 | 31.00 | 32.00 | 31.00 | 31.54 | 00:00:00 | | 2003-12-03 | 2,341,900 | 31.80 | 32.38 | 31.37 | 31.71 | 00:00:00 | | 2003-12-04 | 1,273,700 | 31.39 | 31.67 | 31.13 | 31.57 | 00:00:00 | | 2003-12-05 | 1,859,200 | 31.65 | 31.80 | 31.25 | 31.76 | 00:00:00 | | 2003-12-08 | 1,577,000 | 31.71 | 31.95 | 31.48 | 31.78 | 00:00:00 | | 2003-12-09 | 1,597,800 | 31.80 | 32.08 | 31.44 | 31.77 | 00:00:00 | | 2003-12-10 | 1,565,100 | 31.63 | 31.85 | 30.95 | 31.21 | 00:00:00 | | 2003-12-11 | 1,722,200 | 31.29 | 32.30 | 31.21 | 32.30 | 00:00:00 | | 2003-12-12 | 970,900 | 32.35 | 32.50 | 31.62 | 31.91 | 00:00:00 | | 2003-12-15 | 1,329,200 | 32.57 | 32.70 | 31.27 | 31.42 | 00:00:00 | | 2003-12-16 | 1,227,000 | 30.93 | 31.35 | 30.80 | 31.26 | 00:00:00 | | 2003-12-17 | 1,456,000 | 31.03 | 31.08 | 30.75 | 30.88 | 00:00:00 | | 2003-12-18 | 2,246,100 | 30.85 | 30.93 | 30.27 | 30.60 | 00:00:00 | | 2003-12-19 | 1,496,900 | 30.61 | 30.83 | 30.10 | 30.50 | 00:00:00 | | 2003-12-22 | 1,850,300 | 29.89 | 30.46 | 29.70 | 30.32 | 00:00:00 | | 2003-12-23 | 1,285,400 | 30.64 | 30.65 | 30.04 | 30.12 | 00:00:00 | | 2003-12-24 | 451,100 | 30.03 | 30.13 | 29.84 | 29.96 | 00:00:00 | | 2003-12-26 | 670,600 | 29.90 | 30.02 | 29.33 | 29.90 | 00:00:00 | | 2003-12-29 | 1,753,800 | 29.90 | 30.74 | 29.64 | 30.59 | 00:00:00 | | 2003-12-30 | 1,018,200 | 29.89 | 30.47 | 29.83 | 30.29 | 00:00:00 | | 2003-12-31 | 1,068,300 | 30.28 | 30.68 | 29.95 | 30.08 | 00:00:00 | | 2004-01-02 | 1,120,200 | 30.30 | 30.62 | 30.00 | 30.31 | 00:00:00 | | 2004-01-05 | 1,968,800 | 30.30 | 30.38 | 29.72 | 29.85 | 00:00:00 | | 2004-01-06 | 1,948,000 | 29.83 | 29.87 | 29.19 | 29.26 | 00:00:00 | | 2004-01-07 | 1,626,300 | 29.20 | 29.90 | 29.09 | 29.63 | 00:00:00 | | 2004-01-08 | 1,195,500 | 29.87 | 29.87 | 29.10 | 29.30 | 00:00:00 | | 2004-01-09 | 2,053,000 | 28.93 | 29.16 | 28.43 | 28.53 | 00:00:00 | | 2004-01-12 | 1,368,900 | 28.90 | 29.10 | 28.57 | 28.90 | 00:00:00 | | 2004-01-13 | 970,200 | 28.90 | 29.20 | 28.22 | 28.28 | 00:00:00 | | 2004-01-14 | 935,700 | 28.49 | 28.90 | 28.32 | 28.75 | 00:00:00 | | 2004-01-15 | 1,255,700 | 28.63 | 29.03 | 28.53 | 28.88 | 00:00:00 | | 2004-01-16 | 1,389,500 | 28.90 | 29.14 | 28.77 | 29.05 | 00:00:00 | | 2004-01-20 | 1,038,400 | 28.98 | 29.56 | 28.75 | 29.35 | 00:00:00 | | 2004-01-21 | 1,769,500 | 29.50 | 30.85 | 29.15 | 30.64 | 00:00:00 | | 2004-01-22 | 2,047,800 | 30.50 | 30.78 | 30.15 | 30.34 | 00:00:00 | | 2004-01-23 | 1,281,300 | 30.20 | 31.42 | 30.20 | 30.57 | 00:00:00 | | 2004-01-26 | 1,793,200 | 31.25 | 32.10 | 30.85 | 31.69 | 00:00:00 | | 2004-01-27 | 1,073,400 | 31.98 | 32.09 | 31.34 | 31.90 | 00:00:00 | | 2004-01-28 | 1,396,100 | 32.01 | 32.41 | 31.42 | 31.56 | 00:00:00 | | 2004-01-29 | 1,214,200 | 31.86 | 32.23 | 31.28 | 31.93 | 00:00:00 | | 2004-01-30 | 691,100 | 32.06 | 32.40 | 31.63 | 32.06 | 00:00:00 | | 2004-02-02 | 1,479,400 | 31.85 | 32.01 | 30.85 | 31.03 | 00:00:00 | | 2004-02-03 | 854,800 | 31.15 | 31.28 | 30.67 | 30.99 | 00:00:00 | | 2004-02-04 | 1,722,400 | 30.64 | 32.20 | 30.61 | 31.37 | 00:00:00 | | 2004-02-05 | 825,600 | 31.47 | 31.66 | 31.15 | 31.18 | 00:00:00 | | 2004-02-06 | 758,600 | 31.43 | 31.83 | 31.22 | 31.44 | 00:00:00 | | 2004-02-09 | 749,700 | 31.68 | 31.87 | 31.25 | 31.25 | 00:00:00 | | 2004-02-10 | 2,128,000 | 31.60 | 31.71 | 30.42 | 31.17 | 00:00:00 | | 2004-02-11 | 836,100 | 31.19 | 31.46 | 30.98 | 31.23 | 00:00:00 | | 2004-02-12 | 520,700 | 31.18 | 31.58 | 31.00 | 31.31 | 00:00:00 | | 2004-02-13 | 611,200 | 31.08 | 31.59 | 31.00 | 31.21 | 00:00:00 | | 2004-02-17 | 1,208,500 | 31.35 | 31.73 | 31.21 | 31.30 | 00:00:00 | | 2004-02-18 | 791,400 | 31.34 | 31.52 | 31.12 | 31.19 | 00:00:00 | | 2004-02-19 | 728,300 | 31.37 | 31.53 | 30.73 | 30.79 | 00:00:00 | | 2004-02-20 | 803,900 | 30.70 | 31.72 | 30.68 | 31.37 | 00:00:00 | | 2004-02-23 | 928,100 | 31.40 | 31.69 | 31.14 | 31.45 | 00:00:00 | | 2004-02-24 | 623,300 | 31.31 | 31.75 | 31.20 | 31.45 | 00:00:00 | | 2004-02-25 | 431,900 | 31.46 | 31.82 | 31.25 | 31.66 | 00:00:00 | | 2004-02-26 | 1,091,400 | 31.93 | 32.36 | 31.71 | 32.22 | 00:00:00 | | 2004-02-27 | 1,445,500 | 32.03 | 32.85 | 32.03 | 32.50 | 00:00:00 | | 2004-03-01 | 1,190,100 | 32.58 | 32.75 | 31.97 | 32.67 | 00:00:00 | | 2004-03-02 | 1,107,500 | 32.41 | 32.46 | 31.97 | 32.00 | 00:00:00 | | 2004-03-03 | 931,600 | 32.27 | 32.47 | 31.89 | 32.37 | 00:00:00 | | 2004-03-04 | 562,600 | 32.38 | 32.40 | 31.95 | 32.23 | 00:00:00 | | 2004-03-05 | 594,000 | 32.10 | 32.77 | 32.01 | 32.48 | 00:00:00 | | 2004-03-08 | 771,900 | 32.59 | 32.63 | 31.77 | 31.77 | 00:00:00 | | 2004-03-09 | 739,400 | 31.84 | 32.28 | 31.78 | 32.18 | 00:00:00 | | 2004-03-10 | 1,018,500 | 31.97 | 32.64 | 31.62 | 31.62 | 00:00:00 | | 2004-03-11 | 903,800 | 31.69 | 31.74 | 31.18 | 31.18 | 00:00:00 | | 2004-03-12 | 594,800 | 31.24 | 31.96 | 31.18 | 31.90 | 00:00:00 | | 2004-03-15 | 488,700 | 31.73 | 31.87 | 31.32 | 31.37 | 00:00:00 | | 2004-03-16 | 609,800 | 31.63 | 31.88 | 31.26 | 31.53 | 00:00:00 | | 2004-03-17 | 1,186,300 | 31.53 | 31.84 | 31.02 | 31.19 | 00:00:00 | | 2004-03-18 | 1,065,000 | 31.09 | 31.32 | 30.75 | 30.93 | 00:00:00 | | 2004-03-19 | 793,100 | 31.17 | 31.20 | 30.70 | 30.75 | 00:00:00 | | 2004-03-22 | 775,600 | 30.81 | 30.90 | 30.36 | 30.81 | 00:00:00 | | 2004-03-23 | 759,800 | 30.88 | 31.54 | 30.69 | 30.70 | 00:00:00 | | 2004-03-24 | 620,500 | 30.67 | 31.01 | 30.50 | 30.61 | 00:00:00 | | 2004-03-25 | 726,800 | 30.67 | 30.96 | 30.45 | 30.91 | 00:00:00 | | 2004-03-26 | 561,900 | 30.82 | 31.22 | 30.51 | 30.57 | 00:00:00 | | 2004-03-29 | 617,100 | 30.96 | 31.21 | 30.73 | 31.21 | 00:00:00 | | 2004-03-30 | 753,700 | 31.09 | 31.83 | 30.80 | 31.56 | 00:00:00 | | 2004-03-31 | 839,400 | 31.58 | 31.62 | 31.00 | 31.40 | 00:00:00 | | 2004-04-01 | 842,400 | 31.43 | 31.98 | 31.30 | 31.42 | 00:00:00 | | 2004-04-02 | 959,000 | 31.86 | 32.00 | 31.14 | 31.48 | 00:00:00 | | 2004-04-05 | 834,100 | 31.40 | 31.70 | 31.20 | 31.52 | 00:00:00 | | 2004-04-06 | 830,200 | 31.53 | 31.64 | 30.92 | 31.05 | 00:00:00 | | 2004-04-07 | 865,300 | 30.89 | 31.39 | 30.69 | 31.16 | 00:00:00 | | 2004-04-08 | 494,000 | 31.24 | 31.31 | 30.61 | 30.69 | 00:00:00 | | 2004-04-12 | 685,100 | 30.71 | 31.33 | 30.48 | 31.15 | 00:00:00 | | 2004-04-13 | 471,800 | 31.35 | 31.38 | 30.58 | 30.71 | 00:00:00 | | 2004-04-14 | 958,900 | 30.73 | 30.74 | 30.20 | 30.57 | 00:00:00 | | 2004-04-15 | 731,500 | 30.72 | 30.85 | 30.10 | 30.28 | 00:00:00 | | 2004-04-16 | 848,600 | 30.26 | 31.14 | 30.17 | 30.66 | 00:00:00 | | 2004-04-19 | 787,400 | 30.85 | 30.96 | 30.50 | 30.87 | 00:00:00 | | 2004-04-20 | 3,961,500 | 32.02 | 33.80 | 32.00 | 33.64 | 00:00:00 | | 2004-04-21 | 1,641,600 | 33.29 | 34.12 | 33.11 | 33.80 | 00:00:00 | | 2004-04-22 | 1,285,200 | 33.88 | 34.18 | 33.31 | 33.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
