Lululemon Athletica (NQ: LULU )

344.50 USD -3.23 (-0.93%)
Official Closing Price Updated: 6:35 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

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