Lululemon Athletica (NQ: LULU )

305.21 USD -16.83 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 16.51 16.95 15.76 15.99 3,026,438 -0.65(-3.91%)
May 29, 2008 15.88 16.83 15.88 16.64 1,677,034 +0.59(+3.67%)
May 28, 2008 15.40 16.05 14.86 16.05 1,562,530 +0.73(+4.80%)
May 27, 2008 15.49 15.97 15.15 15.32 2,308,862 -0.11(-0.71%)
May 26, 2008 16.12 16.25 15.40 15.43 1,053,636 +0.00(+0.00%)
May 23, 2008 16.12 16.25 15.40 15.43 1,053,636 -0.65(-4.01%)
May 22, 2008 16.49 16.71 15.83 16.08 1,216,484 -0.03(-0.19%)
May 21, 2008 16.96 17.23 15.85 16.11 1,886,094 -1.06(-6.18%)
May 20, 2008 18.17 18.17 16.84 17.17 2,075,240 -0.63(-3.57%)
May 19, 2008 18.28 18.47 17.64 17.80 1,218,218 -0.48(-2.60%)
May 16, 2008 18.08 18.67 18.08 18.27 1,644,230 -0.04(-0.22%)
May 15, 2008 17.50 18.46 17.50 18.32 1,987,172 +0.77(+4.36%)
May 14, 2008 17.01 17.62 17.01 17.55 2,252,564 +0.57(+3.36%)
May 13, 2008 17.30 17.54 16.86 16.98 1,818,198 -0.27(-1.57%)
May 12, 2008 16.95 17.46 16.95 17.25 908,550 +0.42(+2.53%)
May 09, 2008 16.35 16.95 16.35 16.83 2,015,414 +0.25(+1.51%)
May 08, 2008 16.77 16.80 16.40 16.58 1,025,998 -0.12(-0.75%)
May 07, 2008 16.59 16.82 16.28 16.70 1,141,038 +0.16(+0.97%)
May 06, 2008 16.11 16.67 16.11 16.54 1,042,672 +0.21(+1.25%)
May 05, 2008 15.69 16.47 15.50 16.33 1,977,428 +0.67(+4.31%)
May 02, 2008 16.20 16.25 15.48 15.66 858,922 -0.34(-2.12%)
May 01, 2008 15.54 16.02 15.28 16.00 1,431,034 +0.52(+3.33%)
Apr 30, 2008 16.05 16.20 15.45 15.48 1,583,498 -0.44(-2.73%)
Apr 29, 2008 16.04 16.45 15.90 15.92 1,500,770 -0.41(-2.54%)
Apr 28, 2008 16.62 16.81 16.25 16.33 1,273,492 -0.40(-2.36%)
Apr 25, 2008 17.00 17.00 16.23 16.73 1,966,996 -0.27(-1.59%)
Apr 24, 2008 16.80 17.00 16.45 17.00 2,072,672 +0.03(+0.18%)
Apr 23, 2008 16.55 16.99 16.36 16.97 1,454,276 +0.39(+2.38%)
Apr 22, 2008 16.50 16.75 16.25 16.58 1,235,192 +0.17(+1.04%)
Apr 21, 2008 15.74 16.58 15.56 16.41 1,581,608 +0.56(+3.50%)
Apr 18, 2008 15.52 15.95 14.94 15.85 2,871,216 +0.85(+5.67%)
Apr 17, 2008 15.40 15.40 14.80 15.00 1,247,394 -0.38(-2.44%)
Apr 16, 2008 15.16 15.47 14.48 15.38 1,857,426 +0.48(+3.22%)
Apr 15, 2008 15.24 15.24 14.12 14.89 2,016,978 -0.01(-0.03%)
Apr 14, 2008 15.04 15.45 14.59 14.90 3,494,112 -0.64(-4.12%)
Apr 11, 2008 16.17 16.17 15.43 15.54 1,778,470 -0.79(-4.84%)
Apr 10, 2008 16.08 16.49 15.91 16.33 1,386,744 +0.03(+0.18%)
Apr 09, 2008 16.50 16.58 15.77 16.30 1,406,016 -0.27(-1.60%)
Apr 08, 2008 16.46 16.61 15.86 16.57 783,916 -0.01(-0.06%)
Apr 07, 2008 17.00 17.00 16.20 16.58 2,080,138 -0.29(-1.75%)
Apr 04, 2008 16.55 16.94 16.25 16.87 2,205,690 +0.66(+4.04%)
Apr 03, 2008 15.60 16.32 15.47 16.21 1,574,318 +0.81(+5.29%)
Apr 02, 2008 14.98 17.22 14.96 15.40 6,622,984 -0.38(-2.44%)
Apr 01, 2008 14.62 16.02 14.49 15.79 3,353,466 +1.57(+11.04%)
Mar 31, 2008 14.65 15.15 13.90 14.21 1,856,800 -0.52(-3.53%)
Mar 28, 2008 15.87 15.99 14.59 14.73 1,273,798 -1.08(-6.83%)
Mar 27, 2008 16.50 17.00 15.81 15.81 1,507,504 -0.53(-3.21%)
Mar 26, 2008 15.40 16.51 15.38 16.34 2,237,074 +0.77(+4.91%)
Mar 25, 2008 15.50 15.62 14.90 15.57 984,562 +0.01(+0.06%)
Mar 24, 2008 14.00 15.66 13.97 15.56 2,104,590 +1.74(+12.63%)
Mar 21, 2008 13.91 13.99 13.09 13.82 2,218,244 +0.00(+0.00%)
Mar 20, 2008 13.91 13.99 13.09 13.82 2,218,244 +0.66(+4.98%)
Mar 19, 2008 13.43 14.00 13.06 13.16 931,654 -0.23(-1.68%)
Mar 18, 2008 13.21 14.07 12.76 13.39 2,040,930 +0.39(+3.00%)
Mar 17, 2008 12.95 13.00 12.57 13.00 866,764 -0.60(-4.38%)
Mar 14, 2008 13.97 14.57 13.29 13.60 1,997,692 -0.29(-2.09%)
Mar 13, 2008 12.85 14.90 12.54 13.88 3,515,370 +0.79(+5.99%)
Mar 12, 2008 13.22 13.60 12.38 13.10 1,746,156 +0.03(+0.19%)
Mar 11, 2008 12.10 13.14 11.67 13.07 4,220,374 +2.21(+20.40%)
Mar 10, 2008 11.43 11.68 10.62 10.86 1,755,118 -0.69(-5.93%)
Mar 07, 2008 12.26 12.51 11.06 11.54 3,550,536 -0.99(-7.90%)
Mar 06, 2008 13.79 13.85 12.41 12.54 2,745,848 -1.36(-9.79%)
Mar 05, 2008 13.46 13.96 13.00 13.89 1,385,304 +0.89(+6.88%)
Mar 04, 2008 12.88 13.24 12.75 13.00 1,716,932 -0.11(-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.