Lululemon Athletica (NQ: LULU )

344.50 USD -3.23 (-0.93%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.19 15.00 13.73 14.17 587,113 -0.15(-1.05%)
Oct 30, 2008 12.26 14.54 11.90 14.32 1,046,102 +2.50(+21.15%)
Oct 29, 2008 11.17 12.41 11.06 11.82 768,486 +0.76(+6.87%)
Oct 28, 2008 10.35 11.25 10.08 11.06 926,735 +0.94(+9.29%)
Oct 27, 2008 10.96 11.00 10.10 10.12 448,173 -0.90(-8.17%)
Oct 24, 2008 10.13 11.70 9.860 11.02 1,655,173 -0.05(-0.45%)
Oct 23, 2008 12.50 12.82 10.85 11.07 763,430 -1.42(-11.40%)
Oct 22, 2008 12.58 13.15 12.25 12.49 507,291 -0.24(-1.85%)
Oct 21, 2008 13.41 13.70 12.66 12.73 418,790 -0.68(-5.07%)
Oct 20, 2008 14.19 14.87 13.00 13.41 595,526 -0.35(-2.54%)
Oct 17, 2008 13.86 15.00 13.33 13.76 553,535 -0.66(-4.58%)
Oct 16, 2008 14.03 14.65 12.91 14.42 817,937 +0.34(+2.41%)
Oct 15, 2008 16.01 16.32 14.00 14.08 850,372 -2.27(-13.88%)
Oct 14, 2008 18.71 18.78 15.67 16.35 1,405,179 -1.57(-8.76%)
Oct 13, 2008 19.75 20.49 17.36 17.92 815,414 -1.64(-8.38%)
Oct 10, 2008 17.47 19.71 14.73 19.56 1,583,558 +1.40(+7.71%)
Oct 09, 2008 19.36 19.75 17.55 18.16 808,743 -0.94(-4.92%)
Oct 08, 2008 17.76 20.00 17.59 19.10 807,283 +0.82(+4.49%)
Oct 07, 2008 20.24 20.25 18.00 18.28 687,925 -1.98(-9.77%)
Oct 06, 2008 20.11 20.31 18.01 20.26 908,968 -0.64(-3.06%)
Oct 03, 2008 22.50 22.93 20.30 20.90 631,781 -1.41(-6.32%)
Oct 02, 2008 23.50 23.62 20.85 22.31 720,490 -1.43(-6.02%)
Oct 01, 2008 22.79 23.98 22.55 23.74 554,886 +0.71(+3.08%)
Sep 30, 2008 22.97 23.50 22.25 23.03 371,684 +0.18(+0.79%)
Sep 29, 2008 24.69 24.69 22.75 22.85 575,291 -1.93(-7.79%)
Sep 26, 2008 23.89 24.80 23.00 24.78 631,642 +0.74(+3.08%)
Sep 25, 2008 22.75 24.10 22.25 24.04 585,324 +1.04(+4.52%)
Sep 24, 2008 23.34 23.99 22.75 23.00 696,241 -0.33(-1.41%)
Sep 23, 2008 23.76 24.75 22.76 23.33 1,267,373 -0.42(-1.77%)
Sep 22, 2008 24.34 24.85 23.12 23.75 976,123 -1.10(-4.43%)
Sep 19, 2008 26.97 27.99 23.55 24.85 2,741,565 +0.21(+0.85%)
Sep 18, 2008 23.11 24.75 21.64 24.64 1,487,603 +1.98(+8.74%)
Sep 17, 2008 21.29 23.50 20.55 22.66 2,214,155 +0.72(+3.28%)
Sep 16, 2008 20.37 21.99 19.20 21.94 1,255,983 +1.57(+7.71%)
Sep 15, 2008 21.30 21.97 19.96 20.37 1,211,291 -1.81(-8.16%)
Sep 12, 2008 21.26 22.80 20.92 22.18 2,550,612 +1.59(+7.72%)
Sep 11, 2008 17.49 20.96 16.59 20.59 4,312,081 +2.59(+14.39%)
Sep 10, 2008 18.25 18.32 17.81 18.00 1,932,004 -0.21(-1.15%)
Sep 09, 2008 18.08 18.74 18.00 18.21 1,309,904 -0.09(-0.49%)
Sep 08, 2008 19.05 19.95 17.74 18.30 612,210 -0.36(-1.93%)
Sep 05, 2008 18.06 18.86 17.91 18.66 986,380 +0.60(+3.32%)
Sep 04, 2008 18.91 18.91 18.05 18.06 892,423 -0.95(-5.00%)
Sep 03, 2008 19.06 19.38 18.55 19.01 926,087 +0.10(+0.53%)
Sep 02, 2008 19.89 20.05 18.62 18.91 1,194,659 -0.46(-2.37%)
Aug 29, 2008 19.80 20.05 19.09 19.37 553,011 -0.46(-2.32%)
Aug 28, 2008 19.00 20.10 18.82 19.83 1,393,276 +0.85(+4.48%)
Aug 27, 2008 18.24 18.99 17.85 18.98 662,973 +0.73(+4.00%)
Aug 26, 2008 18.04 18.45 17.45 18.25 1,189,402 +0.08(+0.44%)
Aug 25, 2008 19.77 19.82 18.06 18.17 1,054,593 -1.82(-9.10%)
Aug 22, 2008 19.67 20.50 19.67 19.99 590,383 +0.52(+2.67%)
Aug 21, 2008 20.15 20.45 19.39 19.47 899,598 -0.86(-4.23%)
Aug 20, 2008 20.63 20.85 20.00 20.33 1,025,675 -0.06(-0.29%)
Aug 19, 2008 21.77 21.77 20.03 20.39 944,469 -1.58(-7.19%)
Aug 18, 2008 23.00 23.13 21.64 21.97 854,249 -0.88(-3.85%)
Aug 15, 2008 22.49 22.86 21.91 22.85 753,450 +0.48(+2.15%)
Aug 14, 2008 21.49 22.60 20.94 22.37 1,429,923 +1.15(+5.42%)
Aug 13, 2008 21.23 21.77 20.46 21.22 655,095 -0.23(-1.07%)
Aug 12, 2008 22.69 22.90 21.26 21.45 701,730 -1.25(-5.51%)
Aug 11, 2008 22.09 22.93 21.59 22.70 1,267,324 +0.65(+2.95%)
Aug 08, 2008 21.07 22.30 20.82 22.05 1,353,933 +1.01(+4.80%)
Aug 07, 2008 21.92 21.93 20.77 21.04 1,078,494 -1.18(-5.31%)
Aug 06, 2008 20.96 22.26 20.60 22.22 1,769,282 +1.04(+4.91%)
Aug 05, 2008 21.79 21.79 20.10 21.18 2,324,203 +0.26(+1.24%)
Aug 04, 2008 22.10 22.12 20.81 20.92 752,403 -1.10(-5.00%)
Aug 01, 2008 22.51 22.51 21.25 22.02 938,666 -0.18(-0.81%)
Jul 31, 2008 22.67 22.70 21.40 22.20 2,113,961 -0.90(-3.90%)
Jul 30, 2008 25.00 25.15 22.55 23.10 1,928,605 -2.09(-8.30%)
Jul 29, 2008 25.19 25.65 24.35 25.19 1,945,710 +0.58(+2.36%)
Jul 28, 2008 25.01 25.01 24.07 24.61 1,350,397 -0.59(-2.34%)
Jul 25, 2008 25.51 25.96 25.04 25.20 608,163 -0.78(-3.00%)
Jul 24, 2008 28.96 28.96 25.75 25.98 841,856 -2.25(-7.97%)
Jul 23, 2008 28.60 30.00 27.89 28.23 620,437 -0.38(-1.33%)
Jul 22, 2008 27.90 29.07 27.33 28.61 463,007 +0.15(+0.53%)
Jul 21, 2008 28.69 29.00 27.52 28.46 591,859 -0.19(-0.66%)
Jul 18, 2008 28.01 29.38 26.85 28.65 649,852 +0.45(+1.60%)
Jul 17, 2008 27.75 28.33 25.00 28.20 1,121,707 +0.45(+1.62%)
Jul 16, 2008 24.26 27.94 23.97 27.75 1,536,077 +3.49(+14.39%)
Jul 15, 2008 23.42 24.84 23.19 24.26 1,271,443 +0.51(+2.15%)
Jul 14, 2008 23.97 24.50 23.32 23.75 592,948 +0.00(+0.00%)
Jul 11, 2008 24.61 24.71 23.25 23.75 845,041 -1.13(-4.54%)
Jul 10, 2008 25.63 25.88 23.81 24.88 1,372,822 -0.84(-3.27%)
Jul 09, 2008 27.39 27.40 25.63 25.72 1,543,311 -1.75(-6.37%)
Jul 08, 2008 27.43 27.89 25.69 27.47 1,550,547 +0.08(+0.29%)
Jul 07, 2008 27.69 27.87 27.10 27.39 1,034,011 -0.08(-0.29%)
Jul 04, 2008 27.59 28.30 27.00 27.47 348,710 +0.00(+0.00%)
Jul 03, 2008 27.59 28.30 27.00 27.47 348,710 -0.28(-1.01%)
Jul 02, 2008 28.86 28.86 26.90 27.75 1,970,791 -1.11(-3.85%)
Jul 01, 2008 28.68 28.99 27.04 28.86 1,467,703 -0.20(-0.69%)
Jun 30, 2008 29.65 29.96 28.75 29.06 953,801 -0.77(-2.58%)
Jun 27, 2008 29.62 30.03 29.16 29.83 2,503,205 +0.24(+0.81%)
Jun 26, 2008 29.16 29.65 28.75 29.59 1,091,981 -0.01(-0.03%)
Jun 25, 2008 29.07 29.90 28.96 29.60 1,457,043 +0.24(+0.82%)
Jun 24, 2008 29.64 30.12 29.08 29.36 2,390,318 +0.08(+0.27%)
Jun 23, 2008 28.44 29.50 27.90 29.28 1,310,359 +0.88(+3.10%)
Jun 20, 2008 27.40 28.90 26.98 28.40 1,486,491 +0.90(+3.27%)
Jun 19, 2008 27.14 27.50 25.86 27.50 987,383 +0.50(+1.85%)
Jun 18, 2008 27.32 27.90 26.39 27.00 1,610,577 -0.76(-2.74%)
Jun 17, 2008 28.08 28.47 27.34 27.76 1,699,093 -0.71(-2.49%)
Jun 16, 2008 28.27 28.67 27.68 28.47 971,409 +0.45(+1.61%)
Jun 13, 2008 28.03 29.28 27.31 28.02 904,609 -0.33(-1.16%)
Jun 12, 2008 28.70 29.05 27.75 28.35 910,244 +0.55(+1.98%)
Jun 11, 2008 28.78 28.80 26.46 27.80 2,535,219 -1.20(-4.14%)
Jun 10, 2008 27.99 29.27 27.69 29.00 1,112,684 +0.90(+3.20%)
Jun 09, 2008 29.03 29.08 27.50 28.10 1,522,422 -0.98(-3.37%)
Jun 06, 2008 29.49 29.49 28.40 29.08 1,403,078 -0.58(-1.96%)
Jun 05, 2008 28.77 29.90 28.37 29.66 1,087,285 +1.08(+3.78%)
Jun 04, 2008 30.00 30.28 28.29 28.58 1,436,273 -1.68(-5.55%)
Jun 03, 2008 29.60 31.25 29.06 30.26 3,791,021 -1.96(-6.08%)
Jun 02, 2008 32.72 33.74 32.01 32.22 2,535,073 +0.23(+0.72%)
May 30, 2008 33.03 33.90 31.51 31.99 1,513,219 -1.30(-3.91%)
May 29, 2008 31.75 33.65 31.75 33.29 838,517 +1.18(+3.67%)
May 28, 2008 30.81 32.11 29.72 32.11 781,265 +1.47(+4.80%)
May 27, 2008 30.98 31.95 30.31 30.64 1,154,431 -0.22(-0.71%)
May 26, 2008 32.25 32.49 30.80 30.86 526,818 +0.00(+0.00%)
May 23, 2008 32.25 32.49 30.80 30.86 526,818 -1.29(-4.01%)
May 22, 2008 32.98 33.42 31.66 32.15 608,242 -0.06(-0.19%)
May 21, 2008 33.92 34.45 31.69 32.21 943,047 -2.12(-6.18%)
May 20, 2008 36.33 36.33 33.69 34.33 1,037,620 -1.27(-3.57%)
May 19, 2008 36.56 36.94 35.28 35.60 609,109 -0.95(-2.60%)
May 16, 2008 36.15 37.33 36.15 36.55 822,115 -0.08(-0.22%)
May 15, 2008 35.01 36.92 35.00 36.63 993,586 +1.53(+4.36%)
May 14, 2008 34.03 35.25 34.03 35.10 1,126,282 +1.14(+3.36%)
May 13, 2008 34.61 35.07 33.71 33.96 909,099 -0.54(-1.57%)
May 12, 2008 33.89 34.93 33.89 34.50 454,275 +0.85(+2.53%)
May 09, 2008 32.70 33.90 32.70 33.65 1,007,707 +0.50(+1.51%)
May 08, 2008 33.55 33.59 32.80 33.15 512,999 -0.25(-0.75%)
May 07, 2008 33.18 33.64 32.56 33.40 570,519 +0.32(+0.97%)
May 06, 2008 32.23 33.34 32.21 33.08 521,336 +0.41(+1.25%)
May 05, 2008 31.38 32.94 31.00 32.67 988,714 +1.35(+4.31%)
May 02, 2008 32.40 32.49 30.97 31.32 429,461 -0.68(-2.12%)
May 01, 2008 31.07 32.05 30.56 32.00 715,517 +1.03(+3.33%)
Apr 30, 2008 32.09 32.41 30.89 30.97 791,749 -0.87(-2.73%)
Apr 29, 2008 32.08 32.89 31.80 31.84 750,385 -0.83(-2.54%)
Apr 28, 2008 33.25 33.62 32.49 32.67 636,746 -0.79(-2.36%)
Apr 25, 2008 34.00 34.00 32.46 33.46 983,498 -0.54(-1.59%)
Apr 24, 2008 33.60 34.01 32.91 34.00 1,036,336 +0.06(+0.18%)
Apr 23, 2008 33.09 33.98 32.72 33.94 727,138 +0.79(+2.38%)
Apr 22, 2008 33.00 33.50 32.50 33.15 617,596 +0.34(+1.04%)
Apr 21, 2008 31.49 33.15 31.12 32.81 790,804 +1.11(+3.50%)
Apr 18, 2008 31.03 31.89 29.88 31.70 1,435,608 +1.70(+5.67%)
Apr 17, 2008 30.80 30.80 29.61 30.00 623,697 -0.75(-2.44%)
Apr 16, 2008 30.32 30.95 28.96 30.75 928,713 +0.96(+3.22%)
Apr 15, 2008 30.49 30.49 28.25 29.79 1,008,489 -0.01(-0.03%)
Apr 14, 2008 30.08 30.89 29.18 29.80 1,747,056 -1.28(-4.12%)
Apr 11, 2008 32.34 32.35 30.85 31.08 889,235 -1.58(-4.84%)
Apr 10, 2008 32.15 32.97 31.82 32.66 693,372 +0.06(+0.18%)
Apr 09, 2008 33.00 33.15 31.53 32.60 703,008 -0.53(-1.60%)
Apr 08, 2008 32.92 33.22 31.72 33.13 391,958 -0.02(-0.06%)
Apr 07, 2008 34.00 34.00 32.39 33.15 1,040,069 -0.59(-1.75%)
Apr 04, 2008 33.10 33.88 32.50 33.74 1,102,845 +1.31(+4.04%)
Apr 03, 2008 31.20 32.64 30.95 32.43 787,159 +1.63(+5.29%)
Apr 02, 2008 29.97 34.44 29.93 30.80 3,311,492 -0.77(-2.44%)
Apr 01, 2008 29.25 32.05 28.99 31.57 1,676,733 +3.14(+11.04%)
Mar 31, 2008 29.30 30.30 27.81 28.43 928,400 -1.04(-3.53%)
Mar 28, 2008 31.74 31.99 29.17 29.47 636,899 -2.16(-6.83%)
Mar 27, 2008 33.00 34.00 31.63 31.63 753,752 -1.05(-3.21%)
Mar 26, 2008 30.81 33.02 30.76 32.68 1,118,537 +1.53(+4.91%)
Mar 25, 2008 31.00 31.25 29.80 31.15 492,281 +0.02(+0.06%)
Mar 24, 2008 28.00 31.33 27.94 31.13 1,052,295 +3.49(+12.63%)
Mar 21, 2008 27.83 27.99 26.17 27.64 1,109,122 +0.00(+0.00%)
Mar 20, 2008 27.83 27.99 26.17 27.64 1,109,122 +1.31(+4.98%)
Mar 19, 2008 26.85 28.00 26.12 26.33 465,827 -0.45(-1.68%)
Mar 18, 2008 26.41 28.15 25.51 26.78 1,020,465 +0.78(+3.00%)
Mar 17, 2008 25.89 26.00 25.15 26.00 433,382 -1.19(-4.38%)
Mar 14, 2008 27.95 29.15 26.57 27.19 998,846 -0.58(-2.09%)
Mar 13, 2008 25.69 29.80 25.08 27.77 1,757,685 +1.57(+5.99%)
Mar 12, 2008 26.45 27.19 24.75 26.20 873,078 +0.05(+0.19%)
Mar 11, 2008 24.19 26.28 23.34 26.15 2,110,187 +4.43(+20.40%)
Mar 10, 2008 22.86 23.35 21.25 21.72 877,559 -1.37(-5.93%)
Mar 07, 2008 24.51 25.01 22.12 23.09 1,775,268 -1.98(-7.90%)
Mar 06, 2008 27.59 27.69 24.83 25.07 1,372,924 -2.72(-9.79%)
Mar 05, 2008 26.93 27.92 26.00 27.79 692,652 +1.79(+6.88%)
Mar 04, 2008 25.75 26.48 25.50 26.00 858,466 -0.21(-0.80%)
Mar 03, 2008 28.41 28.47 26.00 26.21 904,981 -0.69(-2.57%)
Feb 29, 2008 28.20 28.69 26.89 26.90 1,043,187 -1.94(-6.73%)
Feb 28, 2008 29.63 29.63 28.19 28.84 559,791 -0.16(-0.55%)
Feb 27, 2008 28.59 29.38 28.52 29.00 474,815 -0.07(-0.24%)
Feb 26, 2008 29.50 29.59 28.30 29.07 1,143,301 -0.43(-1.46%)
Feb 25, 2008 29.10 30.41 28.63 29.50 1,350,511 -0.43(-1.44%)
Feb 22, 2008 28.00 30.00 27.84 29.93 2,420,206 +2.90(+10.73%)
Feb 21, 2008 31.40 31.40 26.41 27.03 3,191,980 -3.45(-11.32%)
Feb 20, 2008 31.81 31.81 30.38 30.48 821,445 -1.62(-5.05%)
Feb 19, 2008 32.50 33.00 31.99 32.10 525,061 +0.04(+0.12%)
Feb 18, 2008 32.85 32.85 30.41 32.06 968,834 +0.00(+0.00%)
Feb 15, 2008 32.85 32.85 30.41 32.06 968,834 -1.17(-3.52%)
Feb 14, 2008 34.65 35.00 33.08 33.23 437,837 -1.42(-4.10%)
Feb 13, 2008 35.92 35.92 34.51 34.65 605,282 -0.66(-1.87%)
Feb 12, 2008 34.62 35.98 34.60 35.31 1,003,723 +0.94(+2.73%)
Feb 11, 2008 34.30 34.57 34.25 34.37 979,779 +0.12(+0.35%)
Feb 08, 2008 34.00 35.00 33.92 34.25 505,090 +0.24(+0.71%)
Feb 07, 2008 32.55 34.27 31.90 34.01 1,038,093 +0.59(+1.77%)
Feb 06, 2008 32.82 34.67 32.65 33.42 654,435 -0.28(-0.83%)
Feb 05, 2008 33.73 34.40 32.85 33.70 768,670 -0.30(-0.88%)
Feb 04, 2008 34.73 35.00 33.28 34.00 493,216 -0.90(-2.58%)
Feb 01, 2008 33.79 35.00 33.20 34.90 1,093,159 +1.01(+2.98%)
Jan 31, 2008 31.03 34.19 30.77 33.89 1,082,153 +2.09(+6.57%)
Jan 30, 2008 30.00 33.24 29.50 31.80 1,438,595 +1.56(+5.16%)
Jan 29, 2008 31.37 31.68 29.14 30.24 968,720 -1.46(-4.61%)
Jan 28, 2008 31.18 32.00 29.75 31.70 659,429 +1.03(+3.36%)
Jan 25, 2008 32.70 33.90 30.21 30.67 833,485 -1.44(-4.48%)
Jan 24, 2008 31.65 34.00 31.00 32.11 1,292,503 +1.11(+3.58%)
Jan 23, 2008 27.65 31.77 25.00 31.00 3,326,810 +1.47(+4.98%)
Jan 22, 2008 26.99 32.25 26.40 29.53 1,959,814 -1.39(-4.50%)
Jan 21, 2008 32.44 32.75 28.75 30.92 2,374,845 +0.00(+0.00%)
Jan 18, 2008 32.44 32.75 28.75 30.92 2,374,845 -1.40(-4.33%)
Jan 17, 2008 34.00 36.38 32.02 32.32 1,662,467 -1.22(-3.64%)
Jan 16, 2008 31.75 34.74 30.86 33.54 1,221,039 +1.52(+4.75%)
Jan 15, 2008 33.65 34.00 31.00 32.02 993,250 -2.46(-7.13%)
Jan 14, 2008 33.58 34.95 32.61 34.48 767,785 +1.41(+4.26%)
Jan 11, 2008 34.51 34.75 32.94 33.07 785,378 -1.65(-4.75%)
Jan 10, 2008 34.00 35.70 33.75 34.72 1,362,930 +0.72(+2.12%)
Jan 09, 2008 36.99 36.99 33.71 34.00 1,162,029 -2.93(-7.93%)
Jan 08, 2008 38.71 39.72 36.84 36.93 581,809 -1.52(-3.95%)
Jan 07, 2008 41.47 41.47 37.77 38.45 791,527 -2.09(-5.16%)
Jan 04, 2008 43.74 43.83 40.33 40.54 779,442 -4.22(-9.43%)
Jan 03, 2008 44.82 45.28 43.56 44.76 354,670 -0.06(-0.13%)
Jan 02, 2008 47.39 48.33 44.53 44.82 354,048 -2.55(-5.38%)
Jan 01, 2008 47.78 48.27 47.01 47.37 236,205 +0.00(+0.00%)
Dec 31, 2007 47.78 48.27 47.01 47.37 236,205 -0.50(-1.04%)
Dec 28, 2007 48.23 49.25 47.50 47.87 274,032 +0.05(+0.10%)
Dec 27, 2007 49.60 50.00 47.00 47.82 280,989 -2.20(-4.40%)
Dec 26, 2007 49.79 50.60 49.17 50.02 376,155 +0.86(+1.75%)
Dec 24, 2007 47.40 50.43 47.20 49.16 280,750 +1.68(+3.54%)
Dec 21, 2007 47.09 47.60 46.09 47.48 462,864 +1.50(+3.26%)
Dec 20, 2007 45.02 46.80 44.65 45.98 355,687 +1.83(+4.14%)
Dec 19, 2007 44.46 46.16 42.71 44.15 305,563 -0.26(-0.59%)
Dec 18, 2007 44.00 44.96 42.50 44.41 396,240 +1.19(+2.75%)
Dec 17, 2007 44.36 45.75 42.77 43.22 345,470 -1.64(-3.66%)
Dec 14, 2007 46.49 46.92 44.54 44.86 396,197 -2.30(-4.88%)
Dec 13, 2007 45.84 47.27 44.58 47.16 477,628 +0.71(+1.53%)
Dec 12, 2007 47.87 49.57 45.14 46.45 912,474 -0.55(-1.17%)
Dec 11, 2007 43.60 48.50 43.53 47.00 2,189,772 +3.40(+7.80%)
Dec 10, 2007 42.24 43.74 42.05 43.60 614,415 +1.75(+4.18%)
Dec 07, 2007 40.30 41.95 40.30 41.85 424,843 +1.85(+4.62%)
Dec 06, 2007 39.21 40.46 39.16 40.00 364,691 +0.88(+2.25%)
Dec 05, 2007 38.41 39.36 37.92 39.12 606,449 +1.47(+3.90%)
Dec 04, 2007 38.52 39.29 37.25 37.65 530,854 -1.32(-3.39%)
Dec 03, 2007 37.30 39.97 37.01 38.97 954,878 +2.30(+6.27%)
Nov 30, 2007 43.46 43.48 36.67 36.67 1,826,363 -4.87(-11.72%)
Nov 29, 2007 43.32 44.39 40.10 41.54 1,874,366 +1.04(+2.57%)
Nov 28, 2007 39.08 42.62 39.08 40.50 994,428 +1.90(+4.92%)
Nov 27, 2007 38.67 39.00 37.88 38.60 498,647 +0.48(+1.26%)
Nov 26, 2007 39.46 40.00 37.63 38.12 513,205 -1.02(-2.61%)
Nov 23, 2007 39.00 39.32 37.75 39.14 193,204 +1.37(+3.63%)
Nov 21, 2007 35.04 38.67 33.80 37.77 956,951 +2.30(+6.48%)
Nov 20, 2007 38.05 39.69 34.88 35.47 951,072 -2.74(-7.17%)
Nov 19, 2007 41.00 41.44 37.31 38.21 778,966 -3.53(-8.46%)
Nov 16, 2007 42.00 44.50 40.19 41.74 600,253 +0.24(+0.58%)
Nov 15, 2007 43.08 44.63 41.21 41.50 736,099 -2.79(-6.30%)
Nov 14, 2007 40.85 44.72 39.75 44.29 2,714,131 +0.79(+1.82%)
Nov 13, 2007 40.63 43.50 40.00 43.50 853,510 +3.69(+9.27%)
Nov 12, 2007 40.00 41.72 39.00 39.81 615,374 -0.28(-0.70%)
Nov 09, 2007 40.95 41.12 39.10 40.09 795,887 -1.57(-3.77%)
Nov 08, 2007 42.51 42.51 36.89 41.66 1,921,237 +0.36(+0.87%)
Nov 07, 2007 43.37 44.98 40.65 41.30 1,496,585 -1.54(-3.59%)
Nov 06, 2007 44.00 44.70 42.71 42.84 1,079,983 -0.89(-2.04%)
Nov 05, 2007 45.56 46.68 42.75 43.73 1,320,333 -3.22(-6.86%)
Nov 02, 2007 49.01 49.70 44.00 46.95 2,111,902 -2.18(-4.44%)
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.