FinancialContent is the trusted provider of stock market information to the media industry.
Lululemon Athletica (NQ: LULU)
176.71 USD  +2.19 (+1.25%)
Official Closing Price  /  Updated: 7:56 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 173.04 177.72 171.60 176.71 3,635,600 +2.19(+1.25%)
Jun 13, 2019 181.99 182.89 172.50 174.52 11,067,938 +3.63(+2.12%)
Jun 12, 2019 171.93 173.45 169.29 170.89 5,373,389 -0.74(-0.43%)
Jun 11, 2019 172.31 173.94 170.30 171.63 2,014,338 +0.28(+0.16%)
Jun 10, 2019 174.34 176.38 170.98 171.35 1,930,209 -1.14(-0.66%)
Jun 07, 2019 171.66 172.80 169.59 172.49 1,846,500 +2.11(+1.24%)
Jun 06, 2019 173.51 173.54 169.71 170.38 1,685,571 -3.14(-1.81%)
Jun 05, 2019 170.14 173.82 169.38 173.52 1,814,252 +4.52(+2.67%)
Jun 04, 2019 165.40 169.36 165.02 169.00 1,273,671 +5.13(+3.13%)
Jun 03, 2019 165.83 167.50 162.29 163.87 1,634,928 -1.72(-1.04%)
May 31, 2019 161.05 165.63 160.88 165.59 1,663,700 +1.74(+1.06%)
May 30, 2019 161.57 165.29 161.57 163.85 1,914,336 +2.26(+1.40%)
May 29, 2019 172.44 172.79 160.88 161.59 4,856,887 -11.96(-6.89%)
May 28, 2019 173.11 176.04 173.02 173.55 2,222,412 +0.77(+0.45%)
May 24, 2019 171.17 173.24 170.55 172.78 1,509,500 +2.58(+1.52%)
May 23, 2019 173.56 174.93 169.99 170.20 1,654,377 -5.52(-3.14%)
May 22, 2019 176.00 176.21 174.53 175.72 877,522 -0.81(-0.46%)
May 21, 2019 174.88 177.27 174.60 176.53 1,444,833 +2.38(+1.37%)
May 20, 2019 171.05 174.86 170.28 174.15 1,076,996 +1.15(+0.66%)
May 17, 2019 176.49 176.65 172.56 173.00 1,577,600 -3.80(-2.15%)
May 16, 2019 173.90 177.06 173.68 176.80 1,329,962 +3.92(+2.27%)
May 15, 2019 169.82 173.75 168.85 172.88 1,222,242 +2.20(+1.29%)
May 14, 2019 168.54 171.51 167.32 170.68 1,682,999 +3.11(+1.86%)
May 13, 2019 170.00 171.13 166.22 167.57 2,019,890 -6.11(-3.52%)
May 10, 2019 173.51 175.11 170.01 173.68 1,120,500 -0.03(-0.02%)
May 09, 2019 173.53 174.89 171.28 173.71 1,218,818 -1.46(-0.83%)
May 08, 2019 173.86 177.00 172.79 175.17 1,008,255 +1.19(+0.68%)
May 07, 2019 177.00 177.50 172.10 173.98 1,818,560 -3.71(-2.09%)
May 06, 2019 175.20 178.22 174.59 177.69 919,701 -0.95(-0.53%)
May 03, 2019 176.84 178.98 176.01 178.64 1,036,500 +2.09(+1.18%)
May 02, 2019 176.65 177.75 174.81 176.55 1,369,549 +0.88(+0.50%)
May 01, 2019 176.23 178.27 175.58 175.67 1,306,976 -0.68(-0.39%)
Apr 30, 2019 177.26 177.75 175.63 176.35 1,268,688 -1.15(-0.65%)
Apr 29, 2019 176.61 178.85 176.50 177.50 1,798,695 +0.41(+0.23%)
Apr 26, 2019 177.75 178.04 175.41 177.09 1,585,500 -0.20(-0.11%)
Apr 25, 2019 178.34 179.22 176.61 177.29 1,713,281 -0.98(-0.55%)
Apr 24, 2019 177.79 179.49 174.41 178.27 2,474,738 +1.49(+0.84%)
Apr 23, 2019 174.51 177.16 173.03 176.78 2,411,766 +3.76(+2.17%)
Apr 22, 2019 173.20 173.66 172.04 173.02 1,260,887 -0.29(-0.17%)
Apr 18, 2019 171.74 174.64 169.72 173.31 2,293,100 +2.08(+1.21%)
Apr 17, 2019 169.89 171.99 167.93 171.23 1,633,302 +1.90(+1.12%)
Apr 16, 2019 173.00 173.32 168.73 169.33 1,759,539 -2.68(-1.56%)
Apr 15, 2019 170.02 173.07 170.02 172.01 2,475,584 +2.13(+1.25%)
Apr 12, 2019 168.50 170.68 167.50 169.88 1,523,400 +1.88(+1.12%)
Apr 11, 2019 167.69 168.66 166.93 168.00 1,409,735 +0.54(+0.32%)
Apr 10, 2019 168.30 169.82 166.68 167.46 1,573,642 -0.06(-0.04%)
Apr 09, 2019 169.41 169.80 165.53 167.52 2,475,510 -2.25(-1.33%)
Apr 08, 2019 168.78 170.40 168.36 169.77 2,135,433 +0.40(+0.24%)
Apr 05, 2019 172.04 172.90 168.84 169.37 1,951,800 -2.00(-1.17%)
Apr 04, 2019 166.27 171.69 166.15 171.37 2,789,854 +5.16(+3.10%)
Apr 03, 2019 165.60 167.50 163.95 166.21 1,864,694 +0.74(+0.45%)
Apr 02, 2019 165.61 166.70 164.01 165.47 2,207,407 -0.05(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.