Lululemon Athletica (NQ: LULU )

403.51 USD -3.48 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 42.15 42.46 41.63 42.01 1,941,942 -0.26(-0.62%)
Sep 29, 2014 42.56 42.66 42.04 42.27 1,491,207 -0.72(-1.67%)
Sep 26, 2014 42.27 43.13 42.05 42.99 2,036,402 +0.76(+1.80%)
Sep 25, 2014 42.45 42.75 41.66 42.23 1,513,541 -0.43(-1.01%)
Sep 24, 2014 42.00 42.83 41.83 42.66 1,925,158 +0.70(+1.67%)
Sep 23, 2014 41.63 42.49 41.52 41.96 3,220,468 +0.23(+0.55%)
Sep 22, 2014 43.47 43.55 41.62 41.73 2,264,158 -1.51(-3.49%)
Sep 19, 2014 44.51 44.77 42.85 43.24 3,291,061 -1.06(-2.39%)
Sep 18, 2014 44.02 44.71 43.86 44.30 1,970,148 +0.29(+0.66%)
Sep 17, 2014 43.42 44.27 43.38 44.01 2,645,345 +0.57(+1.31%)
Sep 16, 2014 43.94 44.30 43.17 43.44 3,033,102 -0.76(-1.72%)
Sep 15, 2014 44.65 45.08 43.71 44.20 3,454,224 -0.99(-2.19%)
Sep 12, 2014 43.68 45.50 43.62 45.19 8,979,028 +1.46(+3.34%)
Sep 11, 2014 43.70 45.49 42.65 43.73 28,292,531 +5.34(+13.91%)
Sep 10, 2014 38.65 38.70 37.81 38.39 5,099,820 -0.29(-0.75%)
Sep 09, 2014 39.02 39.10 38.55 38.68 2,520,599 -0.39(-1.00%)
Sep 08, 2014 39.16 39.43 39.01 39.07 2,615,546 -0.07(-0.18%)
Sep 05, 2014 38.85 39.21 38.52 39.14 1,925,447 +0.10(+0.26%)
Sep 04, 2014 39.23 39.54 38.97 39.04 2,335,982 -0.09(-0.23%)
Sep 03, 2014 40.20 40.32 39.10 39.13 2,712,772 -0.98(-2.44%)
Sep 02, 2014 40.07 40.24 39.65 40.11 1,948,465 +0.18(+0.45%)
Aug 29, 2014 40.63 39.93 39.93 39.93 2,074,900 -0.66(-1.63%)
Aug 28, 2014 40.64 41.00 40.34 40.59 1,799,366 -0.90(-2.17%)
Aug 27, 2014 41.67 41.94 41.28 41.49 1,371,586 -0.18(-0.43%)
Aug 26, 2014 40.87 42.13 40.77 41.67 2,346,570 +0.84(+2.06%)
Aug 25, 2014 40.81 41.00 40.30 40.83 1,769,933 +0.38(+0.94%)
Aug 22, 2014 39.92 40.66 39.50 40.45 2,473,815 +0.65(+1.63%)
Aug 21, 2014 40.02 40.25 39.68 39.80 1,586,008 -0.20(-0.50%)
Aug 20, 2014 39.94 40.25 39.61 40.00 2,222,713 +0.01(+0.03%)
Aug 19, 2014 39.01 40.09 38.91 39.99 2,778,837 +1.20(+3.09%)
Aug 18, 2014 38.68 38.96 38.52 38.79 1,631,013 +0.42(+1.09%)
Aug 15, 2014 38.58 38.97 37.90 38.37 1,585,132 -0.38(-0.98%)
Aug 14, 2014 38.92 39.03 38.29 38.75 1,376,625 -0.02(-0.05%)
Aug 13, 2014 39.46 39.53 38.52 38.77 1,724,848 -0.52(-1.32%)
Aug 12, 2014 40.41 40.70 39.23 39.29 1,730,967 -1.09(-2.70%)
Aug 11, 2014 40.29 40.57 39.63 40.38 1,946,152 +0.27(+0.67%)
Aug 08, 2014 40.01 40.39 39.45 40.11 7,146,917 +1.08(+2.77%)
Aug 07, 2014 40.41 40.49 38.91 39.03 2,797,457 -0.94(-2.35%)
Aug 06, 2014 38.60 40.35 38.60 39.97 3,964,070 +1.27(+3.28%)
Aug 05, 2014 38.19 39.03 38.10 38.70 2,472,301 +0.20(+0.52%)
Aug 04, 2014 38.40 38.63 37.89 38.50 1,214,149 +0.20(+0.52%)
Aug 01, 2014 38.68 39.31 38.12 38.30 2,035,511 -0.17(-0.43%)
Jul 31, 2014 39.46 39.97 38.41 38.47 3,116,976 -0.99(-2.50%)
Jul 30, 2014 39.51 39.67 39.10 39.45 1,378,388 +0.28(+0.71%)
Jul 29, 2014 39.50 39.71 38.75 39.17 1,520,742 -0.28(-0.71%)
Jul 28, 2014 38.98 39.55 38.55 39.45 1,264,071 +0.42(+1.08%)
Jul 25, 2014 39.13 39.56 38.84 39.03 1,582,821 -0.48(-1.21%)
Jul 24, 2014 37.93 39.64 37.81 39.51 4,198,001 +1.95(+5.19%)
Jul 23, 2014 37.59 37.76 37.28 37.56 2,149,772 +0.03(+0.08%)
Jul 22, 2014 37.74 37.83 37.46 37.53 1,582,512 +0.02(+0.05%)
Jul 21, 2014 38.06 38.06 37.26 37.51 2,010,059 -0.64(-1.68%)
Jul 18, 2014 38.36 38.36 37.52 38.15 2,497,740 +0.17(+0.45%)
Jul 17, 2014 37.94 38.94 37.76 37.98 2,440,611 -0.13(-0.34%)
Jul 16, 2014 39.04 39.04 37.83 38.11 2,771,954 -0.55(-1.42%)
Jul 15, 2014 39.11 39.19 38.57 38.66 1,800,215 -0.21(-0.54%)
Jul 14, 2014 40.38 40.38 38.81 38.87 2,517,040 -1.30(-3.24%)
Jul 11, 2014 39.79 40.25 39.71 40.17 1,461,835 +0.19(+0.48%)
Jul 10, 2014 39.89 40.24 39.26 39.98 2,014,751 -0.31(-0.77%)
Jul 09, 2014 40.56 41.07 40.17 40.29 1,833,950 -0.46(-1.13%)
Jul 08, 2014 41.31 41.31 40.05 40.75 1,772,088 -0.07(-0.17%)
Jul 07, 2014 42.04 42.16 40.73 40.82 2,195,267 -1.78(-4.18%)
Jul 03, 2014 43.06 42.60 42.60 42.60 4,047,600 +1.20(+2.90%)
Jul 02, 2014 40.28 41.69 40.27 41.40 2,551,581 +1.13(+2.81%)
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.