Lululemon Athletica (NQ: LULU )

293.20 -13.10 (-4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.095 7.500 6.865 7.085 1,174,226 -0.08(-1.05%)
Oct 30, 2008 6.130 7.270 5.950 7.160 2,092,204 +1.25(+21.15%)
Oct 29, 2008 5.585 6.205 5.530 5.910 1,536,972 +0.38(+6.87%)
Oct 28, 2008 5.175 5.625 5.040 5.530 1,853,470 +0.47(+9.29%)
Oct 27, 2008 5.480 5.500 5.050 5.060 896,346 -0.45(-8.17%)
Oct 24, 2008 5.065 5.850 4.930 5.510 3,310,346 -0.03(-0.45%)
Oct 23, 2008 6.250 6.410 5.425 5.535 1,526,860 -0.71(-11.40%)
Oct 22, 2008 6.290 6.575 6.125 6.247 1,014,582 -0.12(-1.85%)
Oct 21, 2008 6.705 6.850 6.330 6.365 837,580 -0.34(-5.07%)
Oct 20, 2008 7.095 7.435 6.500 6.705 1,191,052 -0.17(-2.54%)
Oct 17, 2008 6.930 7.500 6.665 6.880 1,107,070 -0.33(-4.58%)
Oct 16, 2008 7.015 7.325 6.457 7.210 1,635,874 +0.17(+2.41%)
Oct 15, 2008 8.005 8.160 7.000 7.040 1,700,744 -1.14(-13.88%)
Oct 14, 2008 9.355 9.390 7.835 8.175 2,810,358 -0.79(-8.76%)
Oct 13, 2008 9.875 10.24 8.680 8.960 1,630,828 -0.82(-8.38%)
Oct 10, 2008 8.735 9.855 7.365 9.780 3,167,116 +0.70(+7.71%)
Oct 09, 2008 9.680 9.875 8.775 9.080 1,617,486 -0.47(-4.92%)
Oct 08, 2008 8.880 10.00 8.795 9.550 1,614,566 +0.41(+4.49%)
Oct 07, 2008 10.12 10.12 9.000 9.140 1,375,850 -0.99(-9.77%)
Oct 06, 2008 10.05 10.15 9.005 10.13 1,817,936 -0.32(-3.06%)
Oct 03, 2008 11.25 11.46 10.15 10.45 1,263,562 -0.71(-6.32%)
Oct 02, 2008 11.75 11.81 10.43 11.15 1,440,980 -0.71(-6.02%)
Oct 01, 2008 11.39 11.99 11.28 11.87 1,109,772 +0.35(+3.08%)
Sep 30, 2008 11.48 11.75 11.12 11.52 743,368 +0.09(+0.79%)
Sep 29, 2008 12.35 12.35 11.38 11.43 1,150,582 -0.96(-7.79%)
Sep 26, 2008 11.95 12.40 11.50 12.39 1,263,284 +0.37(+3.08%)
Sep 25, 2008 11.38 12.05 11.12 12.02 1,170,648 +0.52(+4.52%)
Sep 24, 2008 11.67 11.99 11.38 11.50 1,392,482 -0.16(-1.41%)
Sep 23, 2008 11.88 12.38 11.38 11.66 2,534,746 -0.21(-1.77%)
Sep 22, 2008 12.17 12.43 11.56 11.88 1,952,246 -0.55(-4.43%)
Sep 19, 2008 13.48 13.99 11.78 12.43 5,483,130 +0.11(+0.85%)
Sep 18, 2008 11.55 12.38 10.82 12.32 2,975,206 +0.99(+8.74%)
Sep 17, 2008 10.64 11.75 10.28 11.33 4,428,310 +0.36(+3.28%)
Sep 16, 2008 10.19 10.99 9.600 10.97 2,511,966 +0.79(+7.71%)
Sep 15, 2008 10.65 10.98 9.980 10.19 2,422,582 -0.90(-8.16%)
Sep 12, 2008 10.63 11.40 10.46 11.09 5,101,224 +0.79(+7.72%)
Sep 11, 2008 8.745 10.48 8.295 10.29 8,624,162 +1.29(+14.39%)
Sep 10, 2008 9.125 9.160 8.905 9.000 3,864,008 -0.11(-1.15%)
Sep 09, 2008 9.040 9.370 9.000 9.105 2,619,808 -0.04(-0.49%)
Sep 08, 2008 9.525 9.975 8.870 9.150 1,224,420 -0.18(-1.93%)
Sep 05, 2008 9.030 9.430 8.955 9.330 1,972,760 +0.30(+3.32%)
Sep 04, 2008 9.455 9.455 9.025 9.030 1,784,846 -0.48(-5.00%)
Sep 03, 2008 9.530 9.690 9.275 9.505 1,852,174 +0.05(+0.53%)
Sep 02, 2008 9.945 10.03 9.310 9.455 2,389,318 -0.23(-2.37%)
Aug 29, 2008 9.900 10.03 9.545 9.685 1,106,022 -0.23(-2.32%)
Aug 28, 2008 9.500 10.05 9.410 9.915 2,786,552 +0.42(+4.48%)
Aug 27, 2008 9.120 9.495 8.925 9.490 1,325,946 +0.37(+4.00%)
Aug 26, 2008 9.020 9.225 8.725 9.125 2,378,804 +0.04(+0.44%)
Aug 25, 2008 9.885 9.910 9.030 9.085 2,109,186 -0.91(-9.10%)
Aug 22, 2008 9.835 10.25 9.835 9.995 1,180,766 +0.26(+2.67%)
Aug 21, 2008 10.07 10.22 9.695 9.735 1,799,196 -0.43(-4.23%)
Aug 20, 2008 10.31 10.43 10.00 10.16 2,051,350 -0.03(-0.29%)
Aug 19, 2008 10.88 10.88 10.02 10.20 1,888,938 -0.79(-7.19%)
Aug 18, 2008 11.50 11.56 10.82 10.98 1,708,498 -0.44(-3.85%)
Aug 15, 2008 11.24 11.43 10.96 11.43 1,506,900 +0.24(+2.15%)
Aug 14, 2008 10.74 11.30 10.47 11.19 2,859,846 +0.58(+5.42%)
Aug 13, 2008 10.62 10.88 10.23 10.61 1,310,190 -0.12(-1.07%)
Aug 12, 2008 11.35 11.45 10.63 10.72 1,403,460 -0.62(-5.51%)
Aug 11, 2008 11.04 11.46 10.79 11.35 2,534,648 +0.32(+2.95%)
Aug 08, 2008 10.54 11.15 10.41 11.03 2,707,866 +0.51(+4.80%)
Aug 07, 2008 10.96 10.96 10.38 10.52 2,156,988 -0.59(-5.31%)
Aug 06, 2008 10.48 11.13 10.30 11.11 3,538,564 +0.52(+4.91%)
Aug 05, 2008 10.89 10.89 10.05 10.59 4,648,406 +0.13(+1.24%)
Aug 04, 2008 11.05 11.06 10.40 10.46 1,504,806 -0.55(-5.00%)
Aug 01, 2008 11.26 11.26 10.62 11.01 1,877,332 -0.09(-0.81%)
Jul 31, 2008 11.34 11.35 10.70 11.10 4,227,922 -0.45(-3.90%)
Jul 30, 2008 12.50 12.57 11.28 11.55 3,857,210 -1.04(-8.30%)
Jul 29, 2008 12.60 12.82 12.18 12.60 3,891,420 +0.29(+2.36%)
Jul 28, 2008 12.51 12.51 12.04 12.30 2,700,794 -0.29(-2.34%)
Jul 25, 2008 12.76 12.98 12.52 12.60 1,216,326 -0.39(-3.00%)
Jul 24, 2008 14.48 14.48 12.88 12.99 1,683,712 -1.12(-7.97%)
Jul 23, 2008 14.30 15.00 13.95 14.12 1,240,874 -0.19(-1.33%)
Jul 22, 2008 13.95 14.54 13.66 14.30 926,014 +0.07(+0.53%)
Jul 21, 2008 14.35 14.50 13.76 14.23 1,183,718 -0.09(-0.66%)
Jul 18, 2008 14.01 14.69 13.43 14.32 1,299,704 +0.22(+1.60%)
Jul 17, 2008 13.88 14.16 12.50 14.10 2,243,414 +0.22(+1.62%)
Jul 16, 2008 12.13 13.97 11.98 13.88 3,072,154 +1.74(+14.39%)
Jul 15, 2008 11.71 12.42 11.60 12.13 2,542,886 +0.26(+2.15%)
Jul 14, 2008 11.98 12.25 11.66 11.88 1,185,896 +0.00(+0.00%)
Jul 11, 2008 12.30 12.36 11.62 11.88 1,690,082 -0.56(-4.54%)
Jul 10, 2008 12.81 12.94 11.90 12.44 2,745,644 -0.42(-3.27%)
Jul 09, 2008 13.70 13.70 12.81 12.86 3,086,622 -0.88(-6.37%)
Jul 08, 2008 13.71 13.95 12.85 13.73 3,101,094 +0.04(+0.29%)
Jul 07, 2008 13.85 13.94 13.55 13.70 2,068,022 -0.04(-0.29%)
Jul 04, 2008 13.79 14.15 13.50 13.73 697,420 +0.00(+0.00%)
Jul 03, 2008 13.79 14.15 13.50 13.73 697,420 -0.14(-1.01%)
Jul 02, 2008 14.43 14.43 13.45 13.88 3,941,582 -0.55(-3.85%)
Jul 01, 2008 14.34 14.49 13.52 14.43 2,935,406 -0.10(-0.69%)
Jun 30, 2008 14.82 14.98 14.38 14.53 1,907,602 -0.38(-2.58%)
Jun 27, 2008 14.81 15.02 14.58 14.91 5,006,410 +0.12(+0.81%)
Jun 26, 2008 14.58 14.82 14.38 14.79 2,183,962 -0.01(-0.03%)
Jun 25, 2008 14.54 14.95 14.48 14.80 2,914,086 +0.12(+0.82%)
Jun 24, 2008 14.82 15.06 14.54 14.68 4,780,636 +0.04(+0.27%)
Jun 23, 2008 14.22 14.75 13.95 14.64 2,620,718 +0.44(+3.10%)
Jun 20, 2008 13.70 14.45 13.49 14.20 2,972,982 +0.45(+3.27%)
Jun 19, 2008 13.57 13.75 12.93 13.75 1,974,766 +0.25(+1.85%)
Jun 18, 2008 13.66 13.95 13.20 13.50 3,221,154 -0.38(-2.74%)
Jun 17, 2008 14.04 14.23 13.67 13.88 3,398,186 -0.35(-2.49%)
Jun 16, 2008 14.13 14.34 13.84 14.23 1,942,818 +0.22(+1.61%)
Jun 13, 2008 14.02 14.64 13.65 14.01 1,809,218 -0.17(-1.16%)
Jun 12, 2008 14.35 14.53 13.88 14.18 1,820,488 +0.28(+1.98%)
Jun 11, 2008 14.39 14.40 13.23 13.90 5,070,438 -0.60(-4.14%)
Jun 10, 2008 13.99 14.63 13.85 14.50 2,225,368 +0.45(+3.20%)
Jun 09, 2008 14.52 14.54 13.75 14.05 3,044,844 -0.49(-3.37%)
Jun 06, 2008 14.74 14.74 14.20 14.54 2,806,156 -0.29(-1.96%)
Jun 05, 2008 14.38 14.95 14.19 14.83 2,174,570 +0.54(+3.78%)
Jun 04, 2008 15.00 15.14 14.14 14.29 2,872,546 -0.84(-5.55%)
Jun 03, 2008 14.80 15.62 14.53 15.13 7,582,042 -0.98(-6.08%)
Jun 02, 2008 16.36 16.87 16.00 16.11 5,070,146 +0.12(+0.72%)
May 30, 2008 16.52 16.95 15.76 15.99 3,026,438 -0.65(-3.91%)
May 29, 2008 15.88 16.82 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 -0.64(-4.01%)
May 22, 2008 16.49 16.71 15.83 16.07 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 18.16 18.16 16.84 17.16 2,075,240 -0.64(-3.57%)
May 19, 2008 18.28 18.47 17.64 17.80 1,218,218 -0.47(-2.60%)
May 16, 2008 18.07 18.66 18.07 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 17.02 17.62 17.02 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 +0.43(+2.53%)
May 09, 2008 16.35 16.95 16.35 16.82 2,015,414 +0.25(+1.51%)
May 08, 2008 16.77 16.80 16.40 16.57 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 +0.20(+1.25%)
May 05, 2008 15.69 16.47 15.50 16.34 1,977,428 +0.68(+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 -0.42(-2.54%)
Apr 28, 2008 16.62 16.81 16.25 16.34 1,273,492 -0.39(-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 16.57 1,235,192 +0.17(+1.04%)
Apr 21, 2008 15.74 16.57 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 16.18 15.43 15.54 1,778,470 -0.79(-4.84%)
Apr 10, 2008 16.07 16.48 15.91 16.33 1,386,744 +0.03(+0.18%)
Apr 09, 2008 16.50 16.57 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 16.57 2,080,138 -0.30(-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%)
Mar 03, 2008 14.21 14.23 13.00 13.11 1,809,962 -0.34(-2.57%)
Feb 29, 2008 14.10 14.35 13.45 13.45 2,086,374 -0.97(-6.73%)
Feb 28, 2008 14.81 14.81 14.10 14.42 1,119,582 -0.08(-0.55%)
Feb 27, 2008 14.29 14.69 14.26 14.50 949,630 -0.04(-0.24%)
Feb 26, 2008 14.75 14.79 14.15 14.54 2,286,602 -0.21(-1.46%)
Feb 25, 2008 14.55 15.21 14.31 14.75 2,701,022 -0.21(-1.44%)
Feb 22, 2008 14.00 15.00 13.92 14.96 4,840,412 +1.45(+10.73%)
Feb 21, 2008 15.70 15.70 13.21 13.52 6,383,960 -1.72(-11.32%)
Feb 20, 2008 15.90 15.90 15.19 15.24 1,642,890 -0.81(-5.05%)
Feb 19, 2008 16.25 16.50 15.99 16.05 1,050,122 +0.02(+0.12%)
Feb 18, 2008 16.43 16.43 15.21 16.03 1,937,668 +0.00(+0.00%)
Feb 15, 2008 16.43 16.43 15.21 16.03 1,937,668 -0.58(-3.52%)
Feb 14, 2008 17.32 17.50 16.54 16.61 875,674 -0.71(-4.10%)
Feb 13, 2008 17.96 17.96 17.25 17.32 1,210,564 -0.33(-1.87%)
Feb 12, 2008 17.31 17.99 17.30 17.66 2,007,446 +0.47(+2.73%)
Feb 11, 2008 17.15 17.29 17.12 17.18 1,959,558 +0.06(+0.35%)
Feb 08, 2008 17.00 17.50 16.96 17.12 1,010,180 +0.12(+0.71%)
Feb 07, 2008 16.27 17.14 15.95 17.00 2,076,186 +0.29(+1.77%)
Feb 06, 2008 16.41 17.34 16.32 16.71 1,308,870 -0.14(-0.83%)
Feb 05, 2008 16.86 17.20 16.43 16.85 1,537,340 -0.15(-0.88%)
Feb 04, 2008 17.36 17.50 16.64 17.00 986,432 -0.45(-2.58%)
Feb 01, 2008 16.89 17.50 16.60 17.45 2,186,318 +0.50(+2.98%)
Jan 31, 2008 15.52 17.09 15.38 16.95 2,164,306 +1.04(+6.57%)
Jan 30, 2008 15.00 16.62 14.75 15.90 2,877,190 +0.78(+5.16%)
Jan 29, 2008 15.69 15.84 14.57 15.12 1,937,440 -0.73(-4.61%)
Jan 28, 2008 15.59 16.00 14.88 15.85 1,318,858 +0.51(+3.36%)
Jan 25, 2008 16.35 16.95 15.11 15.34 1,666,970 -0.72(-4.48%)
Jan 24, 2008 15.82 17.00 15.50 16.05 2,585,006 +0.55(+3.58%)
Jan 23, 2008 13.82 15.88 12.50 15.50 6,653,620 +0.73(+4.98%)
Jan 22, 2008 13.49 16.12 13.20 14.77 3,919,628 -0.70(-4.50%)
Jan 21, 2008 16.22 16.38 14.38 15.46 4,749,690 +0.00(+0.00%)
Jan 18, 2008 16.22 16.38 14.38 15.46 4,749,690 -0.70(-4.33%)
Jan 17, 2008 17.00 18.19 16.01 16.16 3,324,934 -0.61(-3.64%)
Jan 16, 2008 15.88 17.37 15.43 16.77 2,442,078 +0.76(+4.75%)
Jan 15, 2008 16.82 17.00 15.50 16.01 1,986,500 -1.23(-7.13%)
Jan 14, 2008 16.79 17.48 16.30 17.24 1,535,570 +0.70(+4.26%)
Jan 11, 2008 17.25 17.38 16.47 16.54 1,570,756 -0.82(-4.75%)
Jan 10, 2008 17.00 17.85 16.88 17.36 2,725,860 +0.36(+2.12%)
Jan 09, 2008 18.50 18.50 16.86 17.00 2,324,058 -1.46(-7.93%)
Jan 08, 2008 19.36 19.86 18.42 18.46 1,163,618 -0.76(-3.95%)
Jan 07, 2008 20.73 20.73 18.89 19.23 1,583,054 -1.04(-5.16%)
Jan 04, 2008 21.87 21.91 20.16 20.27 1,558,884 -2.11(-9.43%)
Jan 03, 2008 22.41 22.64 21.78 22.38 709,340 -0.03(-0.13%)
Jan 02, 2008 23.70 24.16 22.27 22.41 708,096 -1.27(-5.38%)
Jan 01, 2008 23.89 24.14 23.50 23.68 472,410 +0.00(+0.00%)
Dec 31, 2007 23.89 24.14 23.50 23.68 472,410 -0.25(-1.04%)
Dec 28, 2007 24.11 24.62 23.75 23.93 548,064 +0.02(+0.10%)
Dec 27, 2007 24.80 25.00 23.50 23.91 561,978 -1.10(-4.40%)
Dec 26, 2007 24.89 25.30 24.59 25.01 752,310 +0.43(+1.75%)
Dec 24, 2007 23.70 25.21 23.60 24.58 561,500 +0.84(+3.54%)
Dec 21, 2007 23.55 23.80 23.05 23.74 925,728 +0.75(+3.26%)
Dec 20, 2007 22.51 23.40 22.32 22.99 711,374 +0.91(+4.14%)
Dec 19, 2007 22.23 23.08 21.36 22.07 611,126 -0.13(-0.59%)
Dec 18, 2007 22.00 22.48 21.25 22.20 792,480 +0.59(+2.75%)
Dec 17, 2007 22.18 22.88 21.39 21.61 690,940 -0.82(-3.66%)
Dec 14, 2007 23.25 23.46 22.27 22.43 792,394 -1.15(-4.88%)
Dec 13, 2007 22.92 23.64 22.29 23.58 955,256 +0.35(+1.53%)
Dec 12, 2007 23.93 24.79 22.57 23.23 1,824,948 -0.27(-1.17%)
Dec 11, 2007 21.80 24.25 21.77 23.50 4,379,544 +1.70(+7.80%)
Dec 10, 2007 21.12 21.87 21.02 21.80 1,228,830 +0.88(+4.18%)
Dec 07, 2007 20.15 20.98 20.15 20.93 849,686 +0.93(+4.63%)
Dec 06, 2007 19.61 20.23 19.58 20.00 729,382 +0.44(+2.25%)
Dec 05, 2007 19.20 19.68 18.96 19.56 1,212,898 +0.73(+3.90%)
Dec 04, 2007 19.26 19.64 18.62 18.82 1,061,708 -0.66(-3.39%)
Dec 03, 2007 18.65 19.98 18.50 19.48 1,909,756 +1.15(+6.27%)
Nov 30, 2007 21.73 21.74 18.34 18.34 3,652,726 -2.43(-11.72%)
Nov 29, 2007 21.66 22.20 20.05 20.77 3,748,732 +0.52(+2.57%)
Nov 28, 2007 19.54 21.31 19.54 20.25 1,988,856 +0.95(+4.92%)
Nov 27, 2007 19.34 19.50 18.94 19.30 997,294 +0.24(+1.26%)
Nov 26, 2007 19.73 20.00 18.82 19.06 1,026,410 -0.51(-2.61%)
Nov 23, 2007 19.50 19.66 18.88 19.57 386,408 +0.68(+3.63%)
Nov 21, 2007 17.52 19.34 16.90 18.89 1,913,902 +1.15(+6.48%)
Nov 20, 2007 19.02 19.84 17.44 17.73 1,902,144 -1.37(-7.17%)
Nov 19, 2007 20.50 20.72 18.66 19.11 1,557,932 -1.77(-8.46%)
Nov 16, 2007 21.00 22.25 20.10 20.87 1,200,506 +0.12(+0.58%)
Nov 15, 2007 21.54 22.32 20.61 20.75 1,472,198 -1.39(-6.30%)
Nov 14, 2007 20.43 22.36 19.88 22.14 5,428,262 +0.39(+1.82%)
Nov 13, 2007 20.32 21.75 20.00 21.75 1,707,020 +1.84(+9.27%)
Nov 12, 2007 20.00 20.86 19.50 19.91 1,230,748 -0.14(-0.70%)
Nov 09, 2007 20.48 20.56 19.55 20.05 1,591,774 -0.78(-3.77%)
Nov 08, 2007 21.25 21.25 18.45 20.83 3,842,474 +0.18(+0.87%)
Nov 07, 2007 21.68 22.49 20.32 20.65 2,993,170 -0.77(-3.59%)
Nov 06, 2007 22.00 22.35 21.36 21.42 2,159,966 -0.44(-2.04%)
Nov 05, 2007 22.78 23.34 21.38 21.86 2,640,666 -1.61(-6.86%)
Nov 02, 2007 24.50 24.85 22.00 23.48 4,223,804 -1.09(-4.44%)
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.