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 (%)
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%)
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.