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 (%)
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%)
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.