NASDAQ (Lincoln Electric Holdings Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:34:32 | 180.8759 | 29 | Odd lot | Buy | 180.74 | 180.98 | 150,847 | 7120 | nasd | |
14:34:29 | 180.87 | 1 | Odd lot | Buy | 180.74 | 180.98 | 150,818 | 7119 | nasd | |
14:34:26 | 180.99 | 8 | Odd lot | Buy | 180.74 | 180.98 | 150,817 | 7118 | nasd | |
14:34:26 | 180.88 | 1 | Odd lot | Buy | 180.74 | 180.98 | 150,809 | 7117 | nasd | |
14:34:26 | 180.99 | 5 | Odd lot | Buy | 180.74 | 180.98 | 150,808 | 7116 | nasd | |
14:34:26 | 180.875 | 9 | Odd lot | Buy | 180.74 | 180.98 | 150,803 | 7115 | nasd | |
14:34:21 | 180.98 | 1 | Odd lot | Buy | 180.74 | 180.98 | 150,794 | 7114 | nasd | |
14:34:20 | 180.8829 | 1 | Odd lot | Buy | 180.74 | 180.98 | 150,793 | 7113 | nasd | |
14:34:17 | 180.88 | 4 | Odd lot | Buy | 180.74 | 180.98 | 150,792 | 7112 | nasd | |
14:34:16 | 180.98 | 38 | Odd lot | Buy | 180.74 | 180.98 | 150,788 | 7111 | nasd | |
14:34:16 | 180.96 | 45 | Odd lot | Buy | 180.74 | 180.98 | 150,750 | 7110 | nasd | |
14:34:16 | 180.96 | 12 | Odd lot | Buy | 180.74 | 180.98 | 150,705 | 7109 | nasd | |
14:34:15 | 180.81 | 18 | Odd lot | Sell | 180.74 | 180.98 | 150,693 | 7108 | nasd | |
14:34:14 | 180.95 | 1 | Odd lot | Buy | 180.74 | 180.98 | 150,675 | 7107 | nasd | |
14:34:14 | 180.885 | 15 | Odd lot | Buy | 180.74 | 180.98 | 150,674 | 7106 | nasd | |
14:34:12 | 180.978 | 1 | Odd lot | Buy | 180.74 | 180.98 | 150,659 | 7105 | nasd | |
14:34:11 | 180.885 | 2 | Odd lot | Buy | 180.74 | 180.98 | 150,658 | 7104 | nasd | |
14:34:09 | 180.75 | 13 | Odd lot | Sell | 180.74 | 180.98 | 150,656 | 7103 | nasd | |
14:34:09 | 180.755 | 27 | Odd lot | Sell | 180.74 | 180.98 | 150,643 | 7102 | nasd | |
14:34:09 | 180.93 | 1 | Odd lot | Buy | 180.74 | 180.98 | 150,616 | 7101 | nasd | |
14:34:09 | 181.1299 | 4 | Odd lot | Buy | 180.74 | 180.98 | 150,615 | 7100 | nasd | |
14:34:03 | 180.79 | 2 | Odd lot | Sell | 180.74 | 180.98 | 150,611 | 7099 | nasd | |
14:33:59 | 180.9304 | 5 | Odd lot | Buy | 180.74 | 180.98 | 150,609 | 7098 | nasd | |
14:33:58 | 180.8739 | 1 | Odd lot | Buy | 180.74 | 180.98 | 150,604 | 7097 | nasd | |
14:33:58 | 180.93 | 1 | Odd lot | Buy | 180.74 | 180.98 | 150,603 | 7096 | nasd | |
14:33:58 | 180.8898 | 2 | Odd lot | Buy | 180.74 | 180.98 | 150,602 | 7095 | nasd | |
14:33:54 | 180.93 | 6 | Odd lot | Buy | 180.74 | 180.98 | 150,600 | 7094 | nasd | |
14:33:54 | 180.93 | 3 | Odd lot | Buy | 180.74 | 180.98 | 150,594 | 7093 | nasd | |
14:33:52 | 180.93 | 10 | Odd lot | Buy | 180.74 | 180.98 | 150,591 | 7092 | nasd | |
14:33:51 | 180.93 | 4 | Odd lot | Buy | 180.74 | 180.98 | 150,581 | 7091 | nasd | |
14:33:51 | 180.8829 | 1 | Odd lot | Buy | 180.74 | 180.98 | 150,577 | 7090 | nasd | |
14:33:48 | 180.93 | 1 | Odd lot | Buy | 180.74 | 180.98 | 150,576 | 7089 | nasd | |
14:33:48 | 180.79 | 2 | Odd lot | Sell | 180.74 | 180.98 | 150,575 | 7088 | nasd | |
14:33:42 | 180.925 | 1 | Odd lot | Buy | 180.74 | 180.98 | 150,573 | 7087 | nasd | |
14:33:36 | 180.83 | 7 | Odd lot | Sell | 180.74 | 180.98 | 150,572 | 7086 | nasd | |
14:33:34 | 180.8742 | 1 | Odd lot | Buy | 180.74 | 180.98 | 150,565 | 7085 | nasd | |
14:33:32 | 180.925 | 3 | Odd lot | Buy | 180.74 | 180.98 | 150,564 | 7084 | nasd | |
14:33:32 | 180.925 | 3 | Odd lot | Buy | 180.74 | 180.98 | 150,561 | 7083 | nasd | |
14:33:32 | 180.925 | 5 | Odd lot | Buy | 180.74 | 180.98 | 150,558 | 7082 | nasd | |
14:33:32 | 180.925 | 4 | Odd lot | Buy | 180.74 | 180.98 | 150,553 | 7081 | nasd | |
14:33:32 | 180.925 | 1 | Odd lot | Buy | 180.74 | 180.98 | 150,549 | 7080 | nasd | |
14:33:32 | 181.0759 | 40 | Odd lot | Buy | 180.74 | 180.98 | 150,548 | 7079 | nasd | |
14:33:26 | 180.78 | 3 | Odd lot | Sell | 180.74 | 180.98 | 150,508 | 7078 | nasd | |
14:33:26 | 180.92 | 41 | Odd lot | Buy | 180.74 | 180.98 | 150,505 | 7077 | nasd | |
14:33:21 | 180.925 | 5 | Odd lot | Buy | 180.74 | 180.98 | 150,464 | 7076 | nasd | |
14:33:18 | 180.77 | 2 | Odd lot | Sell | 180.74 | 180.98 | 150,459 | 7075 | nasd | |
14:33:18 | 180.877 | 5 | Odd lot | Buy | 180.72 | 180.98 | 150,457 | 7074 | nasd | |
14:33:17 | 180.8653 | 2 | Odd lot | Buy | 180.72 | 180.98 | 150,452 | 7073 | nasd | |
14:33:16 | 180.8521 | 2 | Odd lot | Buy | 180.72 | 180.98 | 150,450 | 7072 | nasd | |
14:33:16 | 180.76 | 13 | Odd lot | Sell | 180.72 | 180.98 | 150,448 | 7071 | nasd | |
14:33:14 | 180.8424 | 1 | Odd lot | Sell | 180.72 | 180.98 | 150,435 | 7070 | nasd | |
14:33:03 | 180.77 | 2 | Odd lot | Sell | 180.72 | 180.98 | 150,434 | 7069 | nasd | |
14:33:03 | 180.8592 | 1 | Odd lot | Buy | 180.72 | 180.98 | 150,432 | 7068 | nasd | |
14:33:03 | 180.925 | 4 | Odd lot | Buy | 180.72 | 180.98 | 150,431 | 7067 | nasd | |
14:32:57 | 180.925 | 6 | Odd lot | Buy | 180.72 | 180.98 | 150,427 | 7066 | nasd | |
14:32:57 | 180.925 | 3 | Odd lot | Buy | 180.72 | 180.98 | 150,421 | 7065 | nasd | |
14:32:57 | 180.925 | 1 | Odd lot | Buy | 180.72 | 180.98 | 150,418 | 7064 | nasd | |
14:32:48 | 180.73 | 2 | Odd lot | Sell | 180.72 | 180.98 | 150,417 | 7063 | nasd | |
14:32:48 | 180.8579 | 1 | Odd lot | Buy | 180.72 | 180.98 | 150,415 | 7062 | nasd | |
14:32:43 | 180.73 | 7 | Odd lot | Sell | 180.72 | 180.98 | 150,414 | 7061 | nasd | |
14:32:43 | 180.97 | 6 | Odd lot | Buy | 180.72 | 180.98 | 150,407 | 7060 | nasd | |
14:32:40 | 180.74 | 1 | Odd lot | Sell | 180.72 | 180.98 | 150,401 | 7059 | nasd | |
14:32:32 | 180.73 | 2 | Odd lot | Sell | 180.72 | 180.98 | 150,400 | 7058 | nasd | |
14:32:32 | 180.73 | 4 | Odd lot | Sell | 180.72 | 180.98 | 150,398 | 7057 | nasd | |
14:32:25 | 180.82 | 4 | Odd lot | Sell | 180.83 | 180.98 | 150,394 | 7056 | nasd | |
14:32:25 | 180.82 | 6 | Odd lot | Sell | 180.83 | 180.98 | 150,390 | 7055 | nasd | |
14:32:25 | 180.82 | 40 | Odd lot | Sell | 180.83 | 180.98 | 150,384 | 7054 | nasd | |
14:32:25 | 180.83 | 100 | Sell | 180.83 | 180.98 | 150,344 | 7053 | nasd | ||
14:32:25 | 180.83 | 12 | Odd lot | Sell | 180.83 | 180.98 | 150,244 | 7052 | nasd | |
14:32:25 | 180.83 | 10 | Odd lot | Sell | 180.83 | 180.98 | 150,232 | 7051 | nasd | |
14:32:25 | 180.83 | 6 | Odd lot | Sell | 180.83 | 180.98 | 150,222 | 7050 | nasd | |
14:32:25 | 180.83 | 5 | Odd lot | Sell | 180.83 | 180.98 | 150,216 | 7049 | nasd | |
14:32:22 | 180.925 | 6 | Odd lot | Buy | 180.83 | 180.98 | 150,211 | 7048 | nasd | |
14:32:22 | 180.97 | 2 | Odd lot | Buy | 180.83 | 180.98 | 150,205 | 7047 | nasd | |
14:32:19 | 180.88 | 35 | Odd lot | Buy | 180.72 | 180.98 | 150,203 | 7046 | nasd | |
14:32:19 | 180.88 | 36 | Odd lot | Buy | 180.72 | 180.98 | 150,168 | 7045 | nasd | |
14:32:19 | 180.88 | 1 | Odd lot | Buy | 180.72 | 180.98 | 150,132 | 7044 | nasd | |
14:32:17 | 180.80 | 17 | Odd lot | Sell | 180.72 | 180.98 | 150,131 | 7043 | nasd | |
14:32:10 | 180.9032 | 1 | Odd lot | Buy | 180.72 | 180.98 | 150,114 | 7042 | nasd | |
14:32:06 | 180.8703 | 100 | avg. | Buy | 180.72 | 180.98 | 150,113 | 7041 | nasd | |
14:32:06 | 180.8741 | 1 | Odd lot | Buy | 180.72 | 180.98 | 150,013 | 7040 | nasd | |
14:32:04 | 180.9031 | 1 | Odd lot | Buy | 180.72 | 180.98 | 150,012 | 7039 | nasd | |
14:32:04 | 180.9031 | 1 | Odd lot | Buy | 180.72 | 180.98 | 150,011 | 7038 | nasd | |
14:31:58 | 180.81 | 14 | Odd lot | Sell | 180.72 | 180.98 | 150,010 | 7037 | nasd | |
14:31:58 | 180.80 | 1 | Odd lot | Sell | 180.72 | 180.98 | 149,996 | 7036 | nasd | |
14:31:52 | 180.85 | 16 | Odd lot | 180.72 | 180.98 | 149,995 | 7035 | nasd | ||
14:31:47 | 180.9059 | 1 | Odd lot | Buy | 180.72 | 180.98 | 149,979 | 7034 | nasd | |
14:31:43 | 181.0336 | 22 | Odd lot | Buy | 180.72 | 180.98 | 149,978 | 7033 | nasd | |
14:31:41 | 180.75 | 11 | Odd lot | Sell | 180.72 | 180.98 | 149,956 | 7032 | nasd | |
14:31:36 | 180.925 | 4 | Odd lot | Buy | 180.72 | 180.98 | 149,945 | 7031 | nasd | |
14:31:36 | 180.925 | 2 | Odd lot | Buy | 180.72 | 180.98 | 149,941 | 7030 | nasd | |
14:31:36 | 180.925 | 1 | Odd lot | Buy | 180.72 | 180.98 | 149,939 | 7029 | nasd | |
14:31:33 | 180.8872 | 1 | Odd lot | Buy | 180.72 | 180.98 | 149,938 | 7028 | nasd | |
14:31:32 | 180.88 | 42 | Odd lot | Buy | 180.72 | 180.98 | 149,937 | 7027 | nasd | |
14:31:32 | 180.88 | 30 | Odd lot | Buy | 180.72 | 180.98 | 149,895 | 7026 | nasd | |
14:31:31 | 180.81 | 3 | Odd lot | Sell | 180.72 | 180.98 | 149,865 | 7025 | nasd | |
14:31:23 | 180.8881 | 1 | Odd lot | Buy | 180.72 | 180.98 | 149,862 | 7024 | nasd | |
14:31:16 | 180.78 | 8 | Odd lot | Sell | 180.72 | 180.98 | 149,861 | 7023 | nasd | |
14:31:15 | 180.78 | 5 | Odd lot | Sell | 180.72 | 180.98 | 149,853 | 7022 | nasd | |
14:31:14 | 180.925 | 40 | Odd lot | Buy | 180.72 | 180.98 | 149,848 | 7021 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions