LINCARE HLDGS Historical Stock Price

Below is the stock price history for Lincare Hldgs LNCR. Data is recorded each day for the historical open, high, low, close and volume. The Lincare Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lincare Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2012-08-13 41.49 41.51 41.48 41.49 66,573
2012-08-10 41.50 41.50 41.49 41.495 43,464
2012-08-09 41.495 41.51 41.48 41.51 154,134
2012-08-08 41.50 41.52 41.48 41.49 416,841
2012-08-07 41.48 41.52 41.47 41.49 311,742
2012-08-06 41.48 41.495 41.47 41.48 172,025
2012-08-03 41.44 41.48 41.44 41.45 268,134
2012-08-02 41.43 41.44 41.425 41.44 134,605
2012-08-01 41.44 41.45 41.405 41.42 133,427
2012-07-31 41.41 41.42 41.39 41.40 209,712
2012-07-30 41.41 41.43 41.40 41.41 171,685
2012-07-27 41.38 41.48 41.38 41.39 152,799
2012-07-26 41.40 41.40 41.36 41.36 336,931
2012-07-25 41.39 41.39 41.36 41.365 173,061
2012-07-24 41.40 41.40 41.37 41.37 401,752
2012-07-23 41.41 41.43 41.37 41.38 787,310
2012-07-20 41.36 41.42 41.34 41.375 1,469,913
2012-07-19 41.38 41.38 41.34 41.35 650,584
2012-07-18 41.35 41.38 41.33 41.38 446,749
2012-07-17 41.40 41.40 41.32 41.32 734,964
2012-07-16 41.35 41.37 41.34 41.34 270,055
2012-07-13 41.37 41.37 41.31 41.335 768,232
2012-07-12 41.36 41.37 41.325 41.33 1,218,024
2012-07-11 41.59 41.63 41.50 41.50 821,538
2012-07-10 41.55 41.65 41.52 41.61 1,250,275
2012-07-09 41.57 41.64 41.49 41.51 1,026,162
2012-07-06 41.45 41.64 41.395 41.615 1,558,070
2012-07-05 41.35 41.59 41.345 41.41 1,670,719
2012-07-03 41.38 41.40 41.30 41.31 2,148,134
2012-07-02 41.32 41.44 41.265 41.35 8,835,707

» More Lincare Hldgs Stock Price History

To see other companies like Lincare Hldgs (LNCR), view our stock market today for news, and other data.