Lululemon Athletica (NQ: LULU )

330.56 USD -9.43 (-2.77%)
Official Closing Price Updated: 7:58 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 13.20 13.29 12.90 13.03 695,631 -0.20(-1.51%)
Jun 29, 2009 13.42 13.44 12.99 13.23 673,346 -0.18(-1.34%)
Jun 26, 2009 12.80 13.53 12.80 13.41 4,594,046 +0.66(+5.18%)
Jun 25, 2009 12.54 12.78 12.14 12.75 1,020,583 +0.39(+3.16%)
Jun 24, 2009 12.20 12.55 12.20 12.36 734,897 +0.17(+1.39%)
Jun 23, 2009 12.67 12.91 12.10 12.19 723,318 -0.48(-3.79%)
Jun 22, 2009 13.20 13.20 12.63 12.67 1,369,441 -0.75(-5.59%)
Jun 19, 2009 13.51 13.97 13.30 13.42 1,591,272 +0.19(+1.44%)
Jun 18, 2009 13.16 13.50 12.76 13.23 1,381,999 +0.09(+0.68%)
Jun 17, 2009 13.09 13.43 12.34 13.14 1,572,444 +0.15(+1.15%)
Jun 16, 2009 13.80 13.99 12.81 12.99 900,421 -0.84(-6.07%)
Jun 15, 2009 14.03 14.07 13.40 13.83 1,013,817 -0.40(-2.81%)
Jun 12, 2009 14.17 14.29 13.63 14.23 2,196,941 +0.89(+6.67%)
Jun 11, 2009 13.84 14.75 13.02 13.34 4,894,191 -1.88(-12.35%)
Jun 10, 2009 14.69 15.40 14.69 15.22 1,487,772 +0.74(+5.11%)
Jun 09, 2009 13.85 14.68 13.85 14.48 806,722 +0.71(+5.16%)
Jun 08, 2009 13.70 13.96 13.47 13.77 966,350 -0.20(-1.43%)
Jun 05, 2009 14.24 14.35 13.50 13.97 604,105 -0.11(-0.78%)
Jun 04, 2009 13.66 14.23 13.37 14.08 576,953 +0.68(+5.07%)
Jun 03, 2009 13.80 13.91 13.09 13.40 745,814 -0.66(-4.69%)
Jun 02, 2009 14.15 14.46 13.75 14.06 473,732 -0.36(-2.50%)
Jun 01, 2009 13.02 14.78 13.02 14.42 2,184,980 +1.79(+14.17%)
May 29, 2009 12.22 12.63 12.16 12.63 977,350 +0.64(+5.34%)
May 28, 2009 12.38 12.56 11.73 11.99 665,475 -0.29(-2.36%)
May 27, 2009 12.25 12.68 12.22 12.28 1,085,245 +0.28(+2.33%)
May 26, 2009 11.22 12.07 11.22 12.00 820,505 +0.71(+6.24%)
May 22, 2009 11.50 11.93 11.24 11.29 324,632 -0.09(-0.75%)
May 21, 2009 11.95 12.00 11.07 11.38 2,247,824 -0.65(-5.40%)
May 20, 2009 12.98 12.98 11.90 12.03 1,163,291 -0.81(-6.31%)
May 19, 2009 12.99 13.20 12.71 12.84 929,044 -0.05(-0.39%)
May 18, 2009 12.29 12.89 12.16 12.89 459,341 +0.74(+6.09%)
May 15, 2009 12.60 12.71 12.01 12.15 542,675 -0.32(-2.57%)
May 14, 2009 11.98 12.98 11.75 12.47 596,197 +0.69(+5.86%)
May 13, 2009 12.25 12.44 11.76 11.78 940,510 -0.79(-6.28%)
May 12, 2009 13.80 14.00 12.34 12.57 1,132,879 -1.15(-8.38%)
May 11, 2009 14.45 14.47 13.68 13.72 551,266 -1.08(-7.30%)
May 08, 2009 14.56 14.92 14.40 14.80 475,112 +0.45(+3.14%)
May 07, 2009 15.26 15.64 14.25 14.35 694,116 -0.82(-5.41%)
May 06, 2009 15.13 15.37 14.60 15.17 500,047 +0.17(+1.13%)
May 05, 2009 14.80 15.21 14.67 15.00 854,963 +0.07(+0.47%)
May 04, 2009 14.76 14.95 14.03 14.93 834,290 +0.88(+6.26%)
May 01, 2009 14.01 14.27 13.75 14.05 866,043 +0.10(+0.72%)
Apr 30, 2009 14.59 14.94 13.93 13.95 782,271 -0.52(-3.59%)
Apr 29, 2009 14.55 14.97 14.28 14.47 994,148 +0.02(+0.14%)
Apr 28, 2009 13.97 14.79 13.91 14.45 758,603 +0.20(+1.40%)
Apr 27, 2009 13.96 14.36 13.64 14.25 1,107,709 -0.10(-0.70%)
Apr 24, 2009 13.79 14.80 13.52 14.35 1,524,396 +0.66(+4.82%)
Apr 23, 2009 13.64 13.88 13.15 13.69 865,694 +0.16(+1.18%)
Apr 22, 2009 13.35 14.55 13.25 13.53 1,362,996 -0.06(-0.44%)
Apr 21, 2009 12.39 13.69 12.27 13.59 1,636,456 +1.11(+8.89%)
Apr 20, 2009 14.06 14.08 12.20 12.48 1,245,587 -1.78(-12.48%)
Apr 17, 2009 13.20 14.27 12.97 14.26 1,702,894 +1.08(+8.19%)
Apr 16, 2009 12.39 13.33 12.35 13.18 1,284,285 +0.85(+6.89%)
Apr 15, 2009 12.18 12.78 11.98 12.33 1,394,183 -0.07(-0.56%)
Apr 14, 2009 11.74 12.75 11.28 12.40 1,146,994 +0.61(+5.17%)
Apr 13, 2009 11.62 12.01 11.30 11.79 1,373,850 +0.95(+8.76%)
Apr 09, 2009 10.00 11.14 9.980 10.84 647,138 +1.11(+11.41%)
Apr 08, 2009 9.080 10.48 8.990 9.730 1,001,810 +0.62(+6.81%)
Apr 07, 2009 9.660 9.750 8.990 9.110 513,970 -0.76(-7.70%)
Apr 06, 2009 10.12 10.12 9.720 9.870 301,882 -0.33(-3.24%)
Apr 03, 2009 9.550 10.45 9.550 10.20 493,021 +0.17(+1.69%)
Apr 02, 2009 9.670 10.08 9.410 10.03 1,024,468 +0.70(+7.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.