$59.40 -0.12 (%) Lorillard Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LO historical data

Date Open High Low Close Volume
9/18/201459.4259.6359.1959.521,283,950
9/17/201459.5159.7259.0559.421,781,757
9/16/201458.8259.7258.7259.561,391,170
9/15/201459.1459.5058.9159.031,308,983
9/12/201459.0259.2058.7259.081,031,557
9/11/201459.0359.1958.6859.041,414,562
9/10/201459.1959.3258.6159.181,408,219
9/9/201459.6059.9959.0759.142,050,068
9/8/201459.3460.0859.3459.782,003,248
9/5/201459.5559.9459.4459.801,627,749
9/4/201459.4059.7859.3059.582,018,361
9/3/201459.5959.7459.2259.372,147,336
9/2/201459.7660.0159.3859.522,878,182
8/29/201459.3559.8059.1659.702,220,271
8/28/201459.0259.4958.7659.321,558,419
8/27/201459.2959.3758.8059.143,886,255
8/26/201460.5660.6359.5059.675,739,568
8/25/201460.7160.9460.2160.412,689,284
8/22/201460.4060.6260.3160.471,583,043
8/21/201460.7460.8960.3860.431,969,045
8/20/201460.6560.7560.3360.572,172,379
8/19/201460.6260.9460.5860.831,647,447
8/18/201460.9761.0060.5560.791,214,202
8/15/201460.5761.0060.3260.551,717,025
8/14/201460.2960.6760.2660.631,276,257
8/13/201460.4160.6960.1660.252,274,969
8/12/201460.4060.6160.1260.352,130,945
8/11/201460.8260.9560.3760.532,601,260
8/8/201460.5560.7160.0260.412,857,693
8/7/201460.8360.8360.2760.301,481,080
8/6/201460.5461.5160.5460.752,189,734
8/5/201460.6061.0060.3060.572,463,712
8/4/201460.6260.9460.3960.512,283,550
8/1/201460.4861.2360.3160.393,169,976
7/31/201460.6561.3060.4860.484,418,534
7/30/201461.2061.5060.7361.214,290,757
7/29/201460.5861.7360.5861.593,768,351
7/28/201461.0561.1960.5360.592,005,814
7/25/201460.5460.8460.4960.731,701,129
7/24/201460.5461.1460.5060.831,929,875
7/23/201461.2161.2460.4760.486,083,653
7/22/201461.2961.6060.9361.054,275,287
7/21/201460.3061.1860.1161.006,504,125
7/18/201459.9761.8259.9661.686,865,275
7/17/201459.7760.5259.7559.994,686,194
7/16/201460.5061.4059.5060.0612,950,961
7/15/201463.1163.2559.6660.1732,886,796
7/14/201466.1467.4665.5767.225,016,997
7/11/201466.0267.2864.9566.0113,032,217
7/10/201462.1364.6862.0763.093,956,859
7/9/201462.9063.4962.8063.012,349,355
7/8/201463.7963.7962.6062.932,357,686
7/7/201464.7564.9063.5363.762,647,959
7/3/201461.2665.3961.2164.414,124,838
7/2/201461.1561.3760.8961.151,499,853
7/1/201460.2961.6359.7561.112,056,640
6/30/201461.2961.9560.7560.971,907,121
6/27/201461.5061.5460.8561.502,083,147
6/26/201460.7561.9459.7961.612,505,754
6/25/201461.7761.8460.7361.023,116,308
6/24/201462.0762.7461.2062.272,604,008
6/23/201464.9765.0563.4463.532,034,085
6/20/201464.2965.2864.1865.183,016,712
6/19/201463.9864.8463.9864.232,312,312
6/18/201462.9063.9262.9063.833,551,161
6/17/201461.7662.2561.1061.761,477,638
6/16/201460.9562.4360.6061.982,215,636
6/13/201460.3661.3760.0061.122,074,708
6/12/201460.1760.9860.1760.362,101,864
6/11/201460.6561.5060.0060.381,643,232
6/10/201460.0461.4460.0060.991,731,755
6/9/201459.5160.9459.3860.401,902,884
6/6/201459.5760.0659.2959.751,489,041
6/5/201459.7259.7459.0059.282,022,082
6/4/201459.3859.8459.0159.673,069,329
6/3/201460.1160.5859.3159.464,472,661
6/2/201461.9262.0560.4360.532,794,847
5/30/201460.3262.6360.3062.174,318,547
5/29/201459.0860.5258.9860.245,180,448
5/28/201459.3059.4658.0458.852,985,534
5/27/201460.0160.5759.8160.002,987,253
5/23/201459.0060.4659.0060.202,948,578
5/22/201459.9961.7858.5859.5110,856,929
5/21/201456.9063.5656.7662.636,672,089
5/20/201456.9557.1956.6856.731,931,047
5/19/201457.2957.5056.2357.212,978,591
5/16/201456.8657.9956.8657.612,399,547
5/15/201457.6158.1556.6656.964,318,486
5/14/201458.7358.7357.7057.792,605,493
5/13/201459.4359.4655.0058.683,500,991
5/12/201459.8059.8958.9959.432,425,113
5/9/201458.9359.2958.2758.591,698,022
5/8/201458.5459.3458.5059.112,515,039
5/7/201458.0659.1357.9558.533,398,874
5/6/201458.1958.4557.7857.912,014,259
5/5/201458.5058.5958.0958.383,356,904
5/2/201459.3259.3258.4058.792,737,831
5/1/201459.4560.1958.9758.995,581,697
4/30/201457.5159.9757.5159.426,788,229
4/29/201455.3358.0255.2057.517,520,779
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center