$66.15 +0.28 (%) Lorillard Inc - NYSE

Jan. 29, 2015 | 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
1/29/201565.8266.2665.4666.152,784,189
1/28/201565.7766.4965.6765.873,661,617
1/27/201565.5066.0665.3765.912,109,268
1/26/201566.0066.0765.7666.022,865,149
1/23/201566.0066.1165.8366.021,783,533
1/22/201565.7866.2365.3066.102,003,728
1/21/201565.3065.8965.1565.712,585,466
1/20/201565.5565.9665.2565.562,665,139
1/16/201564.8965.3164.7565.212,568,023
1/15/201564.8165.0864.5464.861,926,762
1/14/201563.9764.7763.9464.631,565,597
1/13/201564.2564.9663.9764.463,636,675
1/12/201563.6364.0263.5263.921,766,996
1/9/201563.6663.7963.4663.632,431,793
1/8/201563.4463.8863.3863.471,906,846
1/7/201562.8663.4662.8563.351,414,600
1/6/201562.6863.4862.4362.573,683,097
1/5/201562.4962.7562.1962.481,703,827
1/2/201563.2063.2262.4162.641,343,036
12/31/201463.2063.4962.9362.941,632,991
12/30/201463.5563.8063.4163.421,222,039
12/29/201463.6463.9163.4763.621,357,185
12/26/201463.6063.8863.5563.79778,150
12/24/201463.3563.9063.3563.60813,870
12/23/201463.3563.6562.8863.441,498,636
12/22/201461.7263.2661.3463.052,001,432
12/19/201462.6262.9762.0462.044,675,080
12/18/201462.2062.7862.0162.602,806,648
12/17/201461.8762.1361.3961.792,367,663
12/16/201461.8763.1461.7361.762,246,413
12/15/201462.6963.0562.1062.101,950,160
12/12/201462.8463.2462.5562.552,353,146
12/11/201463.0463.6562.9963.181,430,299
12/10/201463.9564.2363.0063.021,635,381
12/9/201463.2864.0763.1564.061,275,446
12/8/201463.5764.1663.4763.502,221,567
12/5/201463.8063.8763.4563.691,103,451
12/4/201463.8963.9063.6263.901,039,198
12/3/201463.3663.9163.3663.891,205,652
12/2/201463.3463.6763.1663.562,378,274
12/1/201462.9763.4662.9763.251,545,638
11/28/201463.0863.4062.9063.141,037,516
11/26/201463.0463.4562.8062.871,586,511
11/25/201463.1663.7463.1663.552,872,134
11/24/201463.5563.7763.2363.451,735,319
11/21/201463.6663.6763.1563.542,527,259
11/20/201462.5763.1462.4663.141,875,126
11/19/201462.4062.9162.2962.852,639,716
11/18/201462.1162.5361.9562.441,358,050
11/17/201461.3562.1661.3262.111,526,910
11/14/201462.1462.1461.3761.591,254,379
11/13/201462.1862.5961.8962.101,071,560
11/12/201461.5762.1961.5762.081,180,893
11/11/201462.1562.2461.8361.90693,751
11/10/201461.9062.4761.8162.14915,084
11/7/201461.6762.1461.5162.081,788,120
11/6/201462.0262.2861.8461.981,659,958
11/5/201462.3862.4761.3361.991,754,995
11/4/201462.0062.2461.5961.91992,351
11/3/201461.5262.1761.3762.121,726,828
10/31/201461.6861.7161.2761.502,522,645
10/30/201460.8061.4660.7761.23914,151
10/29/201460.9361.4060.8161.221,101,828
10/28/201460.9961.1560.6061.032,073,792
10/27/201460.7361.2060.6060.941,909,193
10/24/201461.0761.0760.4560.671,309,681
10/23/201460.9561.3560.3560.461,560,764
10/22/201460.7960.9960.4760.521,355,289
10/21/201459.3860.7659.3060.761,897,026
10/20/201458.2259.6058.1259.372,125,061
10/17/201458.3258.8457.5258.594,816,228
10/16/201458.0758.6557.8758.004,619,881
10/15/201458.8459.5157.8158.723,418,325
10/14/201460.0160.0159.5059.542,698,989
10/13/201460.4460.9059.8559.932,693,943
10/10/201460.1260.7560.0060.482,785,666
10/9/201460.2560.4959.8159.871,719,963
10/8/201459.9960.4459.8360.401,480,099
10/7/201459.6560.3059.5059.891,751,656
10/6/201460.4460.4559.8560.001,352,549
10/3/201460.1460.4659.9260.272,146,414
10/2/201459.6259.9959.5059.811,448,248
10/1/201459.1459.9658.9059.763,253,244
9/30/201460.3960.4559.9059.911,665,342
9/29/201459.7060.4859.6060.341,319,821
9/26/201459.6160.1859.6159.951,294,183
9/25/201459.9160.2959.6759.731,595,570
9/24/201459.6860.4259.6160.242,604,562
9/23/201459.5659.9259.5059.651,934,773
9/22/201459.3759.9859.2059.961,660,660
9/19/201459.8459.8659.1959.403,513,095
9/18/201459.4259.6359.1959.521,283,950
9/17/201459.5159.7259.0559.421,781,757
9/16/201458.8259.7258.7259.561,393,647
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center