Lorillard Inc $54.52

up +1.11


17/4/2014 06:40 PM  |  NYSE : LO  
Industries : Tobacco / Cigarettes
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LO historical data

Date Open High Low Close Volume
4/17/201453.6654.6453.5854.522,797,740
4/16/201453.2453.4353.0953.411,493,800
4/15/201453.1353.2952.6052.861,533,060
4/14/201452.5453.3252.5453.131,685,620
4/11/201452.2652.6051.8452.242,153,930
4/10/201452.3753.4752.2352.302,810,060
4/9/201453.4453.5952.0252.284,046,940
4/8/201453.3854.0253.3853.692,135,140
4/7/201453.3954.1753.3253.341,456,950
4/4/201452.8753.7552.8453.412,236,040
4/3/201454.0654.1752.1252.343,204,610
4/2/201453.8654.0053.5053.971,934,230
4/1/201453.7754.1053.3353.961,865,560
3/31/201453.7454.4753.5754.081,741,960
3/28/201453.2353.4253.0953.351,280,870
3/27/201453.3553.5453.0353.102,108,270
3/26/201452.5553.9652.3953.394,256,810
3/25/201452.3152.5552.1052.371,553,010
3/24/201452.2252.6052.0252.181,781,360
3/21/201452.6153.0052.1352.154,411,600
3/20/201451.4052.2251.3252.211,600,200
3/19/201452.6952.8051.2351.442,054,870
3/18/201452.1852.7552.1152.621,971,080
3/17/201452.8753.0152.0352.273,111,210
3/14/201450.9251.9850.8551.862,990,720
3/13/201451.2151.5550.8251.012,497,090
3/12/201452.0052.0850.7151.133,885,800
3/11/201453.1953.3852.0252.173,190,130
3/10/201452.8153.1052.2753.043,204,670
3/7/201452.5353.0652.4852.994,164,320
3/6/201453.4553.5752.2552.394,102,800
3/5/201454.1954.6653.1953.487,706,830
3/4/201454.4756.8554.0955.2613,783,700
3/3/201451.5654.0749.7653.6125,708,100
2/28/201448.7249.2048.5149.062,863,140
2/27/201447.6848.5847.5148.573,509,970
2/26/201448.4148.5847.6647.744,117,500
2/25/201448.5249.3148.4748.923,206,850
2/24/201448.2348.8448.0748.222,771,690
2/21/201448.3348.5348.0048.053,374,660
2/20/201447.5748.4847.1048.224,362,720
2/19/201447.3147.7846.8347.474,183,300
2/18/201447.9848.1047.3147.312,920,770
2/14/201447.7648.1847.3948.002,839,380
2/13/201446.8047.9446.7347.724,382,610
2/12/201449.5849.5846.4847.4712,162,500
2/11/201449.4550.2249.0349.953,947,340
2/10/201449.6749.9848.9949.452,684,310
2/7/201448.7849.7048.7249.523,772,350
2/6/201448.1048.6548.0048.412,334,270
2/5/201448.5748.6047.4647.763,497,750
2/4/201448.2949.1748.2948.903,252,220
2/3/201449.2449.2447.9648.144,450,960
1/31/201448.7849.7148.3049.223,367,340
1/30/201449.1149.2348.7349.222,546,540
1/29/201449.8049.8048.8149.023,517,370
1/28/201449.1149.8049.0449.782,915,790
1/27/201449.4749.7449.0249.112,919,880
1/24/201449.4050.0949.3749.533,020,970
1/23/201450.4950.6049.9750.202,892,060
1/22/201450.0850.8149.8050.634,170,720
1/21/201449.7150.0549.6350.004,973,670
1/17/201449.7049.7649.1549.223,178,430
1/16/201449.3649.7249.3049.513,076,120
1/15/201449.4649.6049.2049.382,682,270
1/14/201449.5149.5649.1749.343,296,330
1/13/201449.4749.5449.1049.273,944,710
1/10/201449.4949.6549.2249.262,946,600
1/9/201449.2949.4548.9449.163,460,440
1/8/201449.8849.9048.9649.113,675,470
1/7/201450.3150.6150.0650.073,150,350
1/6/201449.7849.8549.2549.642,955,050
1/3/201450.1950.4449.7649.802,215,900
1/2/201450.6650.7449.8449.992,194,570
12/31/201350.5050.8950.4950.681,918,260
12/30/201350.5150.6950.1750.671,632,810
12/27/201350.6450.8650.5150.531,645,350
12/26/201350.4150.5950.1150.422,047,730
12/24/201350.1050.5350.1050.301,026,500
12/23/201350.2750.4649.9650.202,370,520
12/20/201349.8450.1249.7049.9011,039,800
12/19/201349.9150.1749.4249.783,499,710
12/18/201349.7150.0948.8849.954,848,280
12/17/201349.6649.7549.2049.494,056,490
12/16/201350.2050.2449.6349.753,806,520
12/13/201350.3450.4850.0650.141,937,950
12/12/201350.5450.8150.0850.352,034,610
12/11/201350.7251.1250.3050.572,815,000
12/10/201351.1651.1650.5050.602,594,980
12/9/201350.9751.1050.6550.902,222,140
12/6/201350.8551.0250.6150.802,019,830
12/5/201351.0151.2050.4550.542,904,970
12/4/201351.1751.3350.5750.983,469,350
12/3/201350.7551.3150.6151.203,383,900
12/2/201351.4051.5550.6950.692,583,220
11/29/201351.7351.8251.2651.331,377,650
11/27/201351.7251.7851.3251.541,838,020
11/26/201351.7652.1550.7651.773,914,770
11/25/201352.8152.8952.1052.163,599,720
11/22/201352.2452.6852.0052.569,390,560
Trading Center