Lululemon Athletica (NQ: LULU )

421.73 USD -2.31 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.750 4.040 3.620 3.965 566,834 +0.23(+6.16%)
Dec 30, 2008 3.715 3.735 3.585 3.735 768,230 +0.09(+2.47%)
Dec 29, 2008 3.675 3.750 3.530 3.645 1,066,178 -0.06(-1.49%)
Dec 26, 2008 3.850 3.875 3.665 3.700 721,170 -0.14(-3.65%)
Dec 24, 2008 3.875 3.985 3.825 3.840 455,148 -0.06(-1.54%)
Dec 23, 2008 4.125 4.140 3.785 3.900 1,145,960 -0.22(-5.22%)
Dec 22, 2008 4.080 4.115 3.720 4.115 1,405,566 +0.03(+0.73%)
Dec 19, 2008 4.050 4.155 3.890 4.085 1,620,796 +0.17(+4.34%)
Dec 18, 2008 3.845 3.975 3.685 3.915 1,630,740 +0.15(+3.98%)
Dec 17, 2008 3.700 3.850 3.585 3.765 2,703,066 +0.07(+1.89%)
Dec 16, 2008 3.875 3.875 3.565 3.695 1,555,760 +0.13(+3.65%)
Dec 15, 2008 3.820 3.890 3.510 3.565 1,110,438 -0.16(-4.30%)
Dec 12, 2008 3.490 3.775 3.410 3.725 2,693,954 +0.19(+5.23%)
Dec 11, 2008 4.105 4.225 3.490 3.540 8,043,688 -1.69(-32.31%)
Dec 10, 2008 5.000 5.290 4.755 5.230 2,556,800 +0.32(+6.41%)
Dec 09, 2008 5.365 5.515 4.825 4.915 1,285,344 -0.75(-13.16%)
Dec 08, 2008 5.500 5.940 5.195 5.660 1,147,284 +0.27(+4.91%)
Dec 05, 2008 4.685 5.430 4.390 5.395 1,129,986 +0.61(+12.75%)
Dec 04, 2008 4.540 5.265 4.500 4.785 1,285,628 +0.15(+3.24%)
Dec 03, 2008 4.585 4.700 4.030 4.635 987,238 +0.44(+10.62%)
Dec 02, 2008 4.305 4.520 4.090 4.190 532,456 +0.01(+0.12%)
Dec 01, 2008 4.820 4.895 4.185 4.185 797,240 -0.73(-14.77%)
Nov 28, 2008 4.710 4.910 4.625 4.910 126,936 +0.13(+2.72%)
Nov 26, 2008 4.270 4.850 4.150 4.780 652,540 +0.35(+7.90%)
Nov 25, 2008 4.575 4.575 3.935 4.430 838,096 -0.07(-1.45%)
Nov 24, 2008 4.440 4.585 4.260 4.495 1,209,638 +0.36(+8.71%)
Nov 21, 2008 3.800 4.135 3.575 4.135 1,374,692 +0.42(+11.46%)
Nov 20, 2008 3.575 3.935 3.480 3.710 1,076,262 +0.04(+1.23%)
Nov 19, 2008 4.160 4.160 3.600 3.665 1,001,340 -0.50(-11.90%)
Nov 18, 2008 4.250 4.380 3.840 4.160 800,228 +0.04(+0.97%)
Nov 17, 2008 4.090 4.170 3.950 4.120 771,116 +0.00(+0.00%)
Nov 14, 2008 4.375 4.405 4.090 4.120 781,484 -0.37(-8.24%)
Nov 13, 2008 4.045 4.665 3.675 4.490 2,126,040 +0.47(+11.69%)
Nov 12, 2008 4.360 4.515 4.000 4.020 1,639,902 -0.42(-9.46%)
Nov 11, 2008 5.025 5.072 4.340 4.440 3,064,694 -0.63(-12.43%)
Nov 10, 2008 5.585 5.585 5.000 5.070 765,862 -0.44(-7.99%)
Nov 07, 2008 5.210 5.545 4.945 5.510 1,604,090 +0.37(+7.20%)
Nov 06, 2008 5.740 5.740 5.045 5.140 2,366,520 -0.70(-11.91%)
Nov 05, 2008 6.000 6.105 5.655 5.835 1,570,964 -0.28(-4.50%)
Nov 04, 2008 6.235 6.425 6.085 6.110 937,970 -0.06(-0.97%)
Nov 03, 2008 6.215 6.990 5.975 6.170 2,342,414 -0.92(-12.91%)
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%)
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.