Lululemon Athletica (NQ: LULU )

346.37 USD -2.85 (-0.82%)
Official Closing Price Updated: 7:50 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.