Lorillard, Inc Historical Stock Prices

LO 
$72.09
*  
0.09
0.13%
Get LO Alerts
*Delayed - data as of May 22, 2015 12:33 ET  -  Find a broker to begin trading LO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    LO Real Time
 
 
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 21-FEB-2015 TO 21-MAY-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.
12:33  71.97  72.25  71.91  72.09 1,761,109
05/21/2015 71.77 72.39 71.5 72 4,522,969
05/20/2015 72.03 72.27 71.75 71.75 4,274,636
05/19/2015 71.9 72.13 71.67 72 3,191,296
05/18/2015 71.87 72.18 71.73 71.83 2,726,942
05/15/2015 71.89 72.2 71.88 72.16 2,699,235
05/14/2015 71.9 71.97 71.67 71.92 1,961,525
05/13/2015 71.42 71.75 71.29 71.71 2,472,736
05/12/2015 70.99 71.55 70.9 71.49 1,245,537
05/11/2015 71.67 71.79 71.215 71.3 1,550,475
05/08/2015 71.48 72.09 71.48 71.64 3,598,305
05/07/2015 70.67 71.28 70.44 71.21 2,681,425
05/06/2015 70.3 70.91 70.13 70.86 4,166,048
05/05/2015 70.03 70.385 69.88 70.27 2,764,328
05/04/2015 70.7 70.73 70.06 70.18 4,738,096
05/01/2015 70.01 70.24 69.7 70.23 3,315,567
04/30/2015 69.81 70.11 69.52 69.86 3,555,004
04/29/2015 70.61 70.61 69.79 69.8 7,193,457
04/28/2015 70.6 70.92 70.54 70.73 7,776,885
04/27/2015 71.05 71.54 70.74 70.82 9,299,966
04/24/2015 70.92 71.27 70.8 70.81 7,354,382
04/23/2015 70.77 71.5 70.75 71 4,587,819
04/22/2015 71.07 71.37 70.77 70.77 5,000,828
04/21/2015 70.82 71.09 70.8105 71 6,219,220
04/20/2015 70.93 70.965 70.12 70.59 3,526,279
04/17/2015 70.75 70.915 70.21 70.68 6,621,188
04/16/2015 71 71.03 70.48 70.55 2,286,885
04/15/2015 70.94 71.24 70.625 70.73 3,762,735
04/14/2015 69.9 71.02 69.79 70.89 4,081,753
04/13/2015 71 71 69.98 69.99 2,145,603
04/10/2015 69.42 71.14 69.42 70.51 7,213,764
04/09/2015 68.61 69.84 68.61 69.55 2,269,568
04/08/2015 68.95 69.13 68.69 68.82 1,666,589
04/07/2015 69.5 69.825 68.89 68.91 2,307,345
04/06/2015 68.97 70.3 68.94 69.7 2,903,360
04/02/2015 69.54 69.82 68.78 69.25 12,059,070
04/01/2015 65.23 68.01 65.2 67.39 4,893,915
03/31/2015 65.4 66.79 65.0103 65.35 12,098,270
03/30/2015 68.22 68.25 65.51 66.42 6,463,367
03/27/2015 66.78 68.28 66.64 68.19 4,269,826
03/26/2015 67.02 67.14 66.57 66.66 4,716,247
03/25/2015 67.95 67.95 66.99 67.01 4,050,193
03/24/2015 68.3 68.3 67.605 67.81 3,984,657
03/23/2015 67.48 68.8 67.35 68.32 4,139,101
03/20/2015 67.18 67.35 66.94 67.34 3,152,556
03/19/2015 66.99 67.2 66.7 66.96 2,637,370
03/18/2015 67.11 67.45 66.33 67.14 4,055,399
03/17/2015 67.54 67.54 66.95 67.25 2,795,645
03/16/2015 66.94 67.7 66.94 67.69 2,184,427
03/13/2015 66.78 67.01 66.29 66.94 2,408,559
03/12/2015 66.49 67.3 66.49 67.19 1,688,847
03/11/2015 66.59 66.88 66.32 66.44 3,440,503
03/10/2015 66.81 67.08 66.39 66.55 3,478,374
03/09/2015 67.19 67.4 66.94 67.21 1,615,779
03/06/2015 67.78 67.87 66.17 66.99 9,179,268
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
*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?