$71.06 +0.25 (%) Lorillard Inc - NYSE

Apr. 27, 2015 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LO historical data

Date Open High Low Close Volume
4/24/201570.9271.2770.8070.817,354,382
4/23/201570.7771.5070.7571.004,587,819
4/22/201571.0771.3770.7770.775,000,828
4/21/201570.8271.0970.8171.006,225,289
4/20/201570.9370.9770.1270.593,526,279
4/17/201570.7570.9270.2170.686,621,188
4/16/201571.0071.0370.4870.552,286,885
4/15/201570.9471.2470.6370.733,762,835
4/14/201569.9071.0269.7970.894,101,553
4/13/201571.0071.0069.9869.992,150,040
4/10/201569.4271.1469.4270.517,222,546
4/9/201568.6169.8468.6169.552,269,568
4/8/201568.9569.1368.6968.821,666,589
4/7/201569.5069.8368.8968.912,337,739
4/6/201568.9770.3068.9469.702,909,902
4/2/201567.3969.8268.7869.2512,064,068
4/1/201565.2368.0165.2067.394,902,972
3/31/201565.4066.7965.0165.3512,098,268
3/30/201568.2268.2565.5166.426,469,116
3/27/201566.7868.2866.6468.194,274,676
3/26/201567.0267.1466.5766.664,716,347
3/25/201567.9567.9566.9967.014,050,193
3/24/201568.3068.3067.6167.813,986,721
3/23/201567.4868.8067.3568.324,143,344
3/20/201567.1867.3566.9467.343,156,864
3/19/201566.9967.2066.7066.962,639,277
3/18/201567.1167.4566.3367.144,055,441
3/17/201567.5467.5466.9567.252,795,645
3/16/201566.9467.7066.9467.692,184,427
3/13/201566.7867.0166.2966.942,409,559
3/12/201566.4967.3066.4967.191,688,847
3/11/201566.5966.8866.3266.443,440,503
3/10/201566.8167.0866.3966.553,478,374
3/9/201567.1967.4066.9467.211,615,779
3/6/201567.7867.8766.1766.999,179,268
3/5/201569.2069.2067.7867.904,622,682
3/4/201568.7269.0868.4969.041,688,442
3/3/201568.3269.1368.3268.861,630,858
3/2/201568.5168.7468.1568.491,361,482
2/27/201568.5068.7368.2968.422,035,145
2/26/201568.7768.9568.4468.483,062,724
2/25/201569.3569.6169.0769.455,692,132
2/24/201568.6669.4068.6669.361,974,755
2/23/201568.7468.9768.3868.945,203,423
2/20/201567.7968.7167.5068.702,545,899
2/19/201568.6468.6467.8467.851,812,164
2/18/201567.5968.6467.4768.641,852,513
2/17/201567.0668.0066.9667.961,537,647
2/13/201567.9967.9967.2767.302,900,365
2/12/201567.6668.1067.6168.102,256,310
2/11/201566.9567.7466.6867.552,553,994
2/10/201566.3167.0966.1167.072,237,579
2/9/201565.7866.3265.6966.001,579,557
2/6/201566.4966.6165.8966.032,053,926
2/5/201566.3166.5465.8766.521,959,716
2/4/201566.4666.5065.9166.151,721,732
2/3/201566.3866.4865.8066.461,600,570
2/2/201565.7166.2965.4366.291,563,618
1/30/201565.7266.1365.4765.613,361,357
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center