Lorillard, Inc Historical Stock Prices

LO 
$66.99
*  
0.91
1.34%
Get LO Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading LO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    LO After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  67.85  67.87  66.17  66.99 9,177,378
03/05/2015 69.2 69.2 67.78 67.9 4,622,682
03/04/2015 68.72 69.08 68.49 69.04 1,677,085
03/03/2015 68.32 69.13 68.315 68.86 1,630,858
03/02/2015 68.51 68.74 68.145 68.49 1,351,825
02/27/2015 68.5 68.7299 68.29 68.42 2,035,145
02/26/2015 68.77 68.95 68.44 68.48 3,038,544
02/25/2015 69.35 69.61 69.07 69.45 5,692,132
02/24/2015 68.66 69.4 68.66 69.36 1,952,569
02/23/2015 68.74 68.97 68.375 68.94 5,191,801
02/20/2015 67.79 68.71 67.5 68.7 2,540,503
02/19/2015 68.64 68.64 67.84 67.85 1,797,989
02/18/2015 67.59 68.64 67.47 68.64 1,852,513
02/17/2015 67.06 68 66.96 67.96 1,526,412
02/13/2015 67.99 67.99 67.27 67.3 2,879,407
02/12/2015 67.66 68.1 67.61 68.1 2,247,230
02/11/2015 66.95 67.74 66.68 67.55 2,549,173
02/10/2015 66.31 67.09 66.11 67.07 2,236,989
02/09/2015 65.78 66.32 65.69 66 1,579,505
02/06/2015 66.49 66.61 65.89 66.03 2,049,629
02/05/2015 66.31 66.54 65.87 66.52 1,959,716
02/04/2015 66.46 66.5 65.91 66.15 1,715,567
02/03/2015 66.38 66.48 65.8 66.46 1,600,570
02/02/2015 65.71 66.29 65.43 66.29 1,552,394
01/30/2015 65.72 66.13 65.47 65.61 3,352,306
01/29/2015 65.82 66.26 65.455 66.15 2,778,736
01/28/2015 65.77 66.49 65.67 65.87 3,630,418
01/27/2015 65.5 66.06 65.37 65.91 2,109,268
01/26/2015 66 66.07 65.76 66.02 2,865,149
01/23/2015 66 66.11 65.8262 66.02 1,783,533
01/22/2015 65.78 66.23 65.3 66.1 1,995,515
01/21/2015 65.3 65.89 65.15 65.71 2,585,466
01/20/2015 65.55 65.96 65.25 65.56 2,649,820
01/16/2015 64.89 65.31 64.75 65.21 2,568,023
01/15/2015 64.81 65.075 64.54 64.86 1,926,662
01/14/2015 63.97 64.77 63.94 64.63 1,464,007
01/13/2015 64.25 64.96 63.97 64.46 3,630,744
01/12/2015 63.63 64.02 63.52 63.92 1,766,996
01/09/2015 63.66 63.79 63.455 63.63 2,431,793
01/08/2015 63.44 63.88 63.38 63.47 1,906,846
01/07/2015 62.86 63.46 62.85 63.35 1,403,793
01/06/2015 62.68 63.48 62.43 62.57 3,682,808
01/05/2015 62.49 62.7499 62.19 62.48 1,703,827
01/02/2015 63.2 63.22 62.41 62.64 1,342,521
12/31/2014 63.2 63.49 62.93 62.94 1,632,991
12/30/2014 63.55 63.8 63.41 63.42 1,222,039
12/29/2014 63.64 63.91 63.4701 63.62 1,357,185
12/26/2014 63.6 63.88 63.55 63.79 778,150
12/24/2014 63.35 63.9 63.35 63.6 813,870
12/23/2014 63.35 63.65 62.88 63.44 1,498,636
12/22/2014 61.715 63.255 61.34 63.05 2,001,432
12/19/2014 62.62 62.97 62.04 62.04 4,674,040
12/18/2014 62.2 62.78 62.01 62.6 2,804,412
12/17/2014 61.87 62.13 61.39 61.79 2,367,663
12/16/2014 61.87 63.14 61.73 61.76 2,245,913
12/15/2014 62.69 63.05 62.1 62.1 1,950,160
12/12/2014 62.84 63.24 62.55 62.55 2,353,146
12/11/2014 63.04 63.65 62.99 63.18 1,430,299
12/10/2014 63.95 64.23 63 63.02 1,635,381
12/09/2014 63.28 64.07 63.15 64.06 1,272,139
12/08/2014 63.57 64.16 63.47 63.5 2,221,561
12/05/2014 63.8 63.87 63.45 63.69 1,103,451
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?