Lululemon Athletica (NQ: LULU )

297.90 -5.95 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 45.95 44.33 44.45 1,412,585 -1.22(-2.67%)
May 19, 2014 44.85 45.80 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 46.34 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%)
Apr 01, 2014 52.67 53.00 52.15 52.98 2,595,491 +0.39(+0.74%)
Mar 31, 2014 53.03 53.20 51.99 52.59 3,779,636 +0.70(+1.35%)
Mar 28, 2014 51.27 52.57 50.25 51.89 6,767,247 +0.69(+1.35%)
Mar 27, 2014 50.03 52.98 49.82 51.20 11,861,844 +2.97(+6.16%)
Mar 26, 2014 48.49 49.33 48.20 48.23 4,762,015 +0.24(+0.50%)
Mar 25, 2014 49.46 49.97 47.80 47.99 3,826,561 -1.33(-2.70%)
Mar 24, 2014 47.70 49.60 47.65 49.32 4,226,735 +1.69(+3.55%)
Mar 21, 2014 48.73 48.95 47.49 47.63 4,076,704 -1.11(-2.28%)
Mar 20, 2014 50.02 50.12 48.55 48.74 2,854,552 -1.49(-2.97%)
Mar 19, 2014 49.59 50.94 49.08 50.23 3,934,615 +1.22(+2.49%)
Mar 18, 2014 48.04 49.54 47.88 49.01 2,957,337 +0.97(+2.02%)
Mar 17, 2014 47.11 48.28 47.01 48.04 2,194,496 +1.26(+2.69%)
Mar 14, 2014 46.46 47.60 46.40 46.78 2,016,710 +0.00(+0.00%)
Mar 13, 2014 47.45 47.50 46.43 46.78 2,018,909 -0.35(-0.74%)
Mar 12, 2014 48.45 48.48 46.71 47.13 4,856,745 -1.57(-3.22%)
Mar 11, 2014 49.00 49.47 48.61 48.70 2,164,361 -0.41(-0.83%)
Mar 10, 2014 49.37 49.74 48.70 49.11 2,249,753 -0.50(-1.01%)
Mar 07, 2014 49.57 50.20 49.22 49.61 2,431,762 +0.49(+1.00%)
Mar 06, 2014 50.00 50.17 48.85 49.12 3,105,599 -0.76(-1.52%)
Mar 05, 2014 50.15 50.47 49.70 49.88 1,855,685 -0.13(-0.26%)
Mar 04, 2014 50.01 50.35 49.60 50.01 2,305,338 +0.45(+0.91%)
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.