LORILLARD $44.13

up +0.15


22/5/2013 01:22 PM  |  NYSE : LO  |  Industries : Manufacturing / Tobacco Manufacturing
Type:

LO historical data

Date Open High Low Close Volume
5/21/2013 44.11 44.36 43.77 43.98 21740
5/20/2013 44.37 44.44 44.05 44.11 19528
5/17/2013 44.20 44.53 44.01 44.27 19688
5/16/2013 44.08 44.64 44.00 44.23 28056
5/15/2013 43.43 44.34 43.38 44.06 25117
5/14/2013 43.41 43.75 43.32 43.48 40078
5/13/2013 43.09 43.45 43.00 43.30 20241
5/10/2013 42.85 43.13 42.78 43.08 16828
5/9/2013 43.17 43.30 42.70 42.77 18612
5/8/2013 43.19 43.35 42.99 43.23 23714
5/7/2013 42.68 43.26 42.55 43.19 28494
5/6/2013 42.72 42.79 42.37 42.59 18706
5/3/2013 43.14 43.14 42.54 42.73 27232
5/2/2013 42.87 43.12 42.75 43.05 25419
5/1/2013 42.90 42.98 42.56 42.67 30767
4/30/2013 43.00 43.24 42.78 42.89 27385
4/29/2013 42.86 43.09 42.70 42.95 21182
4/26/2013 42.65 42.97 42.37 42.83 38176
4/25/2013 43.33 43.33 42.47 42.63 29203
4/24/2013 41.88 43.39 41.81 43.15 42216
4/23/2013 41.68 41.97 41.35 41.82 24683
4/22/2013 41.19 41.52 40.96 41.50 16187
4/19/2013 41.01 41.56 41.01 41.23 15806
4/18/2013 41.11 41.26 40.62 40.87 16580
4/17/2013 41.28 41.38 40.84 41.10 16162
4/16/2013 40.95 41.42 40.80 41.38 13663
4/15/2013 41.17 41.58 40.78 40.78 20921
4/12/2013 41.32 41.65 41.12 41.56 17539
4/11/2013 41.70 41.78 41.22 41.36 32235
4/10/2013 41.24 41.97 41.24 41.77 20528
4/9/2013 41.25 41.40 41.05 41.25 52737
4/8/2013 40.59 41.16 40.59 41.16 22189
4/5/2013 41.03 41.03 40.22 40.57 21573
4/4/2013 40.74 41.29 40.74 41.08 16607
4/3/2013 41.35 41.35 40.59 40.73 25975
4/2/2013 40.54 41.30 40.30 41.22 28496
4/1/2013 40.50 40.50 40.02 40.33 18841
3/28/2013 40.49 40.62 40.21 40.35 26640
3/27/2013 40.26 40.60 40.20 40.44 21338
3/26/2013 40.25 40.44 40.07 40.44 28160
3/25/2013 40.10 40.29 39.89 40.02 18607
3/22/2013 40.17 40.43 39.97 40.09 21698
3/21/2013 40.02 40.29 39.78 40.07 35920
3/20/2013 39.59 40.39 39.43 40.12 28804
3/19/2013 39.29 39.52 39.08 39.36 19819
3/18/2013 39.20 39.38 39.00 39.22 18332
3/15/2013 39.50 39.69 39.16 39.39 44472
3/14/2013 38.94 39.90 38.92 39.66 50547
3/13/2013 39.07 39.17 38.61 38.76 40205
3/12/2013 38.43 39.14 38.43 39.12 41099
3/11/2013 38.70 38.75 38.35 38.41 26720
3/8/2013 38.28 38.63 38.01 38.62 37771
3/7/2013 38.40 38.43 37.95 38.24 56899
3/6/2013 38.61 38.63 38.16 38.28 40764
3/5/2013 38.47 38.65 38.20 38.50 110945
3/4/2013 38.23 38.53 38.16 38.20 36280
3/1/2013 38.34 38.68 38.17 38.20 49681
2/28/2013 38.96 39.19 38.53 38.54 47865
2/27/2013 39.36 39.44 38.35 38.84 51862
2/26/2013 40.78 40.78 39.79 40.05 111542
2/25/2013 41.35 41.69 40.79 40.80 105703
2/22/2013 42.18 42.39 40.84 41.15 99871
2/21/2013 42.29 42.88 42.15 42.76 18927
2/20/2013 42.40 42.80 42.13 42.27 22459
2/19/2013 41.45 42.43 41.37 42.41 27760
2/15/2013 40.94 41.55 40.78 41.46 20757
2/14/2013 41.66 41.91 40.74 40.78 32571
2/13/2013 40.24 42.47 40.02 41.68 47426
2/12/2013 40.05 40.17 38.99 39.72 27103
2/11/2013 40.17 40.30 40.00 40.06 11152
2/8/2013 40.07 40.45 40.07 40.23 19095
2/7/2013 39.85 40.21 39.61 40.06 23281
2/6/2013 39.63 39.88 39.54 39.72 13320
2/5/2013 39.35 39.91 39.28 39.72 25004
2/4/2013 39.36 39.51 39.13 39.21 15351
2/1/2013 39.31 39.77 39.26 39.52 18596
1/31/2013 39.21 39.42 39.03 39.07 23800
1/30/2013 39.61 39.78 39.07 39.13 21452
1/29/2013 39.76 39.98 39.65 39.70 20489
1/28/2013 39.84 39.88 39.27 39.73 21611
1/25/2013 39.66 40.00 39.49 39.66 19306
1/24/2013 39.31 39.73 39.28 39.58 24976
1/23/2013 39.59 39.60 39.11 39.23 17547
1/22/2013 39.61 39.92 39.46 39.65 24725
1/18/2013 39.35 39.51 39.02 39.51 19994
1/17/2013 39.01 39.63 38.83 39.46 22611
1/16/2013 39.14 39.48 38.77 38.82 4456
1/15/2013 38.90 39.27 38.83 39.13 6908
1/14/2013 39.03 39.25 38.91 39.02 9815
1/11/2013 38.85 39.25 38.84 39.01 14487
1/10/2013 38.64 38.74 38.41 38.70 45384
1/9/2013 38.10 38.38 37.84 38.34 11595
1/8/2013 38.45 38.63 37.95 37.98 17277
1/7/2013 39.25 39.35 38.32 38.55 14092
1/4/2013 39.64 39.80 39.21 39.29 11463
1/3/2013 40.31 40.32 39.57 39.63 10299
1/2/2013 39.46 40.24 39.36 40.24 10164
12/31/2012 38.29 38.95 38.19 38.89 8559
12/28/2012 38.16 38.76 38.09 38.45 8018
12/27/2012 38.66 38.78 37.97 38.20 12180
Marketplace
Trading Center