Lululemon Athletica (NQ: LULU )

395.44 USD -7.35 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 39.90 40.67 39.52 40.48 2,441,767 +0.06(+0.15%)
Jun 27, 2014 40.34 40.66 40.01 40.42 1,904,116 -0.07(-0.17%)
Jun 26, 2014 41.11 41.25 40.15 40.49 2,309,878 -0.63(-1.53%)
Jun 25, 2014 41.00 41.56 40.80 41.12 1,898,585 +0.01(+0.02%)
Jun 24, 2014 41.02 41.66 40.71 41.11 3,327,581 -0.14(-0.34%)
Jun 23, 2014 41.74 41.94 41.04 41.25 6,285,733 +1.02(+2.54%)
Jun 20, 2014 40.20 40.43 39.98 40.23 2,694,248 -0.04(-0.10%)
Jun 19, 2014 40.20 40.47 39.99 40.27 4,052,512 +0.39(+0.98%)
Jun 18, 2014 39.40 40.30 38.92 39.88 5,492,516 +1.17(+3.02%)
Jun 17, 2014 38.08 39.06 38.00 38.71 5,013,511 +0.46(+1.20%)
Jun 16, 2014 37.50 38.30 37.44 38.25 5,477,687 +0.64(+1.70%)
Jun 13, 2014 37.15 37.64 36.26 37.61 13,794,829 +0.36(+0.97%)
Jun 12, 2014 37.23 38.50 37.00 37.25 36,389,497 -7.05(-15.91%)
Jun 11, 2014 45.75 45.79 44.08 44.30 5,772,509 -1.18(-2.59%)
Jun 10, 2014 45.23 46.29 45.12 45.48 3,532,807 +1.06(+2.39%)
Jun 06, 2014 43.26 44.63 42.90 44.42 3,972,841 +1.55(+3.62%)
Jun 05, 2014 43.87 44.20 42.79 42.87 3,557,639 -0.11(-0.26%)
Jun 04, 2014 43.19 43.49 42.62 42.98 2,546,105 -0.29(-0.67%)
Jun 03, 2014 43.67 43.89 43.22 43.27 2,281,452 -0.22(-0.51%)
Jun 02, 2014 44.60 44.62 43.14 43.49 3,112,723 -1.14(-2.55%)
May 30, 2014 44.73 45.00 44.00 44.63 1,847,905 +0.20(+0.45%)
May 29, 2014 45.00 45.25 44.32 44.43 1,383,170 -0.26(-0.58%)
May 28, 2014 44.94 45.15 43.98 44.69 2,028,229 -0.17(-0.38%)
May 27, 2014 45.62 45.64 44.59 44.86 1,926,252 -0.44(-0.97%)
May 23, 2014 45.12 45.30 45.30 45.30 1,229,800 +0.06(+0.13%)
May 22, 2014 44.77 45.44 44.51 45.24 561,037 +0.45(+1.00%)
May 21, 2014 44.41 45.10 44.26 44.79 1,373,550 +0.34(+0.76%)
May 20, 2014 45.40 45.96 44.33 44.45 1,412,585 -1.22(-2.67%)
May 19, 2014 44.85 45.79 44.85 45.67 958,493 +0.52(+1.15%)
May 16, 2014 44.50 45.24 44.40 45.15 1,065,472 +0.48(+1.07%)
May 15, 2014 44.95 45.23 44.05 44.67 1,949,307 -0.53(-1.17%)
May 14, 2014 45.01 45.40 44.48 45.20 1,617,736 -0.18(-0.40%)
May 13, 2014 45.47 46.78 45.23 45.38 3,561,421 +0.61(+1.36%)
May 12, 2014 44.00 45.03 44.00 44.77 2,322,683 +1.00(+2.28%)
May 09, 2014 43.37 44.14 42.90 43.77 1,776,386 +0.56(+1.30%)
May 08, 2014 43.09 44.16 43.00 43.21 1,742,087 -0.49(-1.12%)
May 07, 2014 44.50 44.60 42.28 43.70 3,928,117 -0.90(-2.02%)
May 06, 2014 45.35 45.50 44.52 44.60 2,332,099 -0.97(-2.13%)
May 05, 2014 45.45 45.89 45.01 45.57 1,357,403 +0.12(+0.26%)
May 02, 2014 45.09 45.90 44.90 45.45 1,690,179 +0.46(+1.02%)
May 01, 2014 45.72 46.19 44.72 44.99 2,610,834 -0.94(-2.05%)
Apr 30, 2014 45.47 46.33 45.11 45.93 2,397,437 +0.35(+0.77%)
Apr 29, 2014 45.20 45.94 44.84 45.58 2,876,311 +0.35(+0.77%)
Apr 28, 2014 45.50 45.51 43.34 45.23 6,542,725 -0.27(-0.59%)
Apr 25, 2014 47.32 47.38 45.49 45.50 3,892,342 -1.60(-3.40%)
Apr 24, 2014 47.85 47.98 46.70 47.10 2,538,934 -0.41(-0.86%)
Apr 23, 2014 48.35 48.64 47.41 47.51 3,064,572 -0.76(-1.57%)
Apr 22, 2014 49.19 49.19 47.94 48.27 4,201,248 -0.80(-1.63%)
Apr 21, 2014 51.70 51.70 47.91 49.07 7,155,222 -2.64(-5.11%)
Apr 17, 2014 52.68 51.71 51.71 51.71 2,688,800 -1.00(-1.90%)
Apr 16, 2014 52.85 53.33 52.21 52.71 1,569,735 +0.20(+0.38%)
Apr 15, 2014 52.87 53.49 51.48 52.51 1,905,928 +0.12(+0.23%)
Apr 14, 2014 52.39 53.68 52.02 52.39 2,540,123 +0.31(+0.60%)
Apr 11, 2014 52.06 52.54 51.17 52.08 2,465,226 -0.49(-0.93%)
Apr 10, 2014 53.80 54.41 52.13 52.57 2,731,756 -1.99(-3.65%)
Apr 09, 2014 53.24 54.74 52.67 54.56 2,506,236 +1.40(+2.63%)
Apr 08, 2014 52.61 53.74 52.37 53.16 1,848,451 +0.54(+1.03%)
Apr 07, 2014 54.06 54.15 51.64 52.62 3,331,725 -1.56(-2.88%)
Apr 04, 2014 54.85 55.18 53.75 54.18 3,825,555 +0.04(+0.07%)
Apr 03, 2014 54.73 55.45 53.70 54.14 3,462,565 -0.27(-0.50%)
Apr 02, 2014 52.97 54.63 52.53 54.41 3,761,267 +1.43(+2.70%)
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.