LULU Historical Prices | lululemon athletica inc. Stock

BSE

0.00% NSE

0.01%

Lululemon Athletica Inc. (LULU)

-NasdaqGS

65.42 19 Jun 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
8 May, 2012	76.46	76.70	70.50	74.93	4,187,600	74.93
7 May, 2012	76.97	78.30	76.53	77.28	1,603,600	77.28
4 May, 2012	79.73	80.71	77.35	77.70	2,328,700	77.70
3 May, 2012	79.31	81.09	79.11	80.30	3,499,200	80.30
2 May, 2012	75.50	79.90	75.39	79.43	3,831,700	79.43
1 May, 2012	73.93	76.87	73.71	76.05	1,965,700	76.05
30 Apr, 2012	74.45	74.83	73.71	74.14	1,323,900	74.14
27 Apr, 2012	73.27	74.91	72.50	74.71	1,668,000	74.71
26 Apr, 2012	72.09	73.68	72.04	73.42	1,493,000	73.42
25 Apr, 2012	71.23	72.59	70.26	71.93	2,196,000	71.93
24 Apr, 2012	73.68	73.93	69.64	70.18	2,596,200	70.18
23 Apr, 2012	72.93	73.91	71.65	73.82	1,553,100	73.82
20 Apr, 2012	73.18	74.44	73.00	73.70	1,099,200	73.70
19 Apr, 2012	74.89	75.06	72.62	72.96	1,644,800	72.96
18 Apr, 2012	74.73	75.33	74.40	74.78	1,228,000	74.78
17 Apr, 2012	73.71	75.10	73.60	74.91	1,430,700	74.91
16 Apr, 2012	74.82	75.25	72.61	73.40	2,224,000	73.40
13 Apr, 2012	72.98	74.49	72.21	73.51	1,544,200	73.51
12 Apr, 2012	73.31	73.95	72.77	73.13	1,422,800	73.13
11 Apr, 2012	72.62	73.46	72.00	73.06	1,714,700	73.06
10 Apr, 2012	76.07	76.08	71.26	71.44	3,295,600	71.44
9 Apr, 2012	75.75	76.45	75.26	75.97	1,059,400	75.97
5 Apr, 2012	75.00	77.13	74.75	77.06	1,717,000	77.06
4 Apr, 2012	75.80	76.13	74.66	75.30	1,364,000	75.30
3 Apr, 2012	74.77	76.72	74.76	76.61	2,402,200	76.61
2 Apr, 2012	74.58	75.30	73.92	74.74	1,528,000	74.74
30 Mar, 2012	74.18	75.58	73.20	74.73	2,345,100	74.73
29 Mar, 2012	72.19	73.49	72.00	73.15	1,556,200	73.15
28 Mar, 2012	74.50	74.65	71.92	73.32	2,103,500	73.32
27 Mar, 2012	75.05	75.48	74.56	74.68	1,757,600	74.68
26 Mar, 2012	75.78	76.61	74.60	75.23	3,087,600	75.23
23 Mar, 2012	76.34	76.65	74.51	75.88	3,162,200	75.88
22 Mar, 2012	71.76	76.66	70.88	75.95	8,635,600	75.95
21 Mar, 2012	73.49	74.57	73.32	74.07	2,237,300	74.07
20 Mar, 2012	72.61	73.25	71.95	72.89	2,086,800	72.89
19 Mar, 2012	72.32	73.94	71.54	73.05	1,908,700	73.05
16 Mar, 2012	74.36	74.50	71.96	72.04	2,796,500	72.04
15 Mar, 2012	72.58	74.36	71.96	74.24	2,160,300	74.24
14 Mar, 2012	73.34	73.73	71.60	72.43	1,748,700	72.43
13 Mar, 2012	72.88	73.40	71.59	72.89	1,829,100	72.89
12 Mar, 2012	72.34	72.75	71.49	72.27	964,800	72.27
9 Mar, 2012	71.14	72.36	70.80	72.09	2,348,300	72.09
8 Mar, 2012	69.60	72.00	69.38	70.94	2,369,200	70.94
7 Mar, 2012	68.21	69.00	67.21	68.67	2,028,600	68.67
6 Mar, 2012	67.40	67.41	65.18	66.05	2,363,400	66.05
5 Mar, 2012	70.26	70.75	68.33	68.82	1,666,800	68.82
2 Mar, 2012	70.80	71.41	69.81	70.48	1,807,500	70.48
1 Mar, 2012	67.81	70.98	67.52	70.86	3,453,200	70.86
29 Feb, 2012	67.74	68.06	66.99	67.02	1,443,000	67.02
28 Feb, 2012	67.30	67.84	66.99	67.74	1,407,200	67.74
27 Feb, 2012	65.84	67.56	65.75	67.35	1,308,700	67.35
24 Feb, 2012	66.55	67.57	66.15	66.59	1,223,800	66.59
23 Feb, 2012	64.79	67.13	64.79	66.70	1,681,900	66.70
22 Feb, 2012	63.77	65.34	63.49	65.00	1,133,600	65.00
21 Feb, 2012	65.49	65.92	63.92	64.26	1,157,600	64.26
17 Feb, 2012	65.88	65.99	64.77	65.01	1,127,100	65.01
16 Feb, 2012	64.72	65.89	64.15	65.59	1,774,600	65.59
15 Feb, 2012	65.78	67.22	64.62	64.87	2,450,200	64.87
14 Feb, 2012	65.44	65.89	64.82	65.34	1,697,400	65.34
13 Feb, 2012	65.55	66.00	65.18	65.49	1,231,100	65.49
10 Feb, 2012	64.89	65.40	64.54	65.33	961,400	65.33
9 Feb, 2012	64.79	65.79	64.30	65.66	1,693,800	65.66
8 Feb, 2012	65.26	65.45	64.20	64.77	1,625,700	64.77
7 Feb, 2012	64.88	65.30	64.18	65.05	1,168,500	65.05
6 Feb, 2012	64.15	65.27	63.70	64.94	1,325,100	64.94
3 Feb, 2012	64.47	64.82	63.80	64.58	1,384,100	64.58
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On LULU

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lululemon Athletica Inc. (LULU)