Historical Stock Prices

LO 
$66.01
*  
2.92
4.63%
Get LO Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading LO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 66.02 67.28 64.95 66.01 13,028,320
07/10/2014 62.13 64.68 62.07 63.09 3,955,459
07/09/2014 62.9 63.49 62.8 63.01 2,348,930
07/08/2014 63.79 63.79 62.6 62.93 2,357,686
07/07/2014 64.75 64.9 63.53 63.76 2,647,809
07/03/2014 61.26 65.39 61.214 64.41 4,124,838
07/02/2014 61.15 61.37 60.89 61.15 1,499,838
07/01/2014 60.29 61.63 59.75 61.11 2,056,640
06/30/2014 61.29 61.95 60.75 60.97 1,902,983
06/27/2014 61.5 61.54 60.845 61.5 2,083,147
06/26/2014 60.75 61.94 59.79 61.61 2,505,754
06/25/2014 61.77 61.84 60.73 61.02 3,116,308
06/24/2014 62.07 62.74 61.2 62.27 2,604,008
06/23/2014 64.97 65.048 63.44 63.53 2,033,735
06/20/2014 64.29 65.28 64.18 65.18 3,016,687
06/19/2014 63.98 64.84 63.98 64.23 2,311,812
06/18/2014 62.9 63.9199 62.9 63.83 3,549,926
06/17/2014 61.76 62.25 61.1 61.76 1,459,302
06/16/2014 60.95 62.43 60.6 61.98 2,215,586
06/13/2014 60.36 61.37 60 61.12 2,074,688
06/12/2014 60.17 60.98 60.17 60.36 2,101,864
06/11/2014 60.65 61.495 60 60.38 1,643,082
06/10/2014 60.04 61.44 60 60.99 1,729,866
06/09/2014 59.51 60.94 59.38 60.4 1,902,759
06/06/2014 59.57 60.06 59.29 59.75 1,489,041
06/05/2014 59.72 59.74 59 59.28 2,022,082
06/04/2014 59.38 59.835 59.01 59.67 3,069,254
06/03/2014 60.11 60.58 59.31 59.46 4,472,661
06/02/2014 61.92 62.05 60.43 60.53 2,794,632
05/30/2014 60.32 62.626 60.3 62.17 4,318,629
05/29/2014 59.08 60.52 58.98 60.24 5,180,448
05/28/2014 59.3 59.46 58.04 58.85 2,984,434
05/27/2014 60.01 60.57 59.81 60 2,987,223
05/23/2014 59 60.46 59 60.2 2,948,060
05/22/2014 59.99 61.78 58.58 59.51 10,855,780
05/21/2014 56.9 63.56 56.76 62.63 6,654,632
05/20/2014 56.95 57.19 56.68 56.73 1,931,047
05/19/2014 57.29 57.5 56.23 57.21 2,978,491
05/16/2014 56.86 57.99 56.86 57.61 2,399,547
05/15/2014 57.61 58.15 56.66 56.96 4,318,486
05/14/2014 58.73 58.73 57.7 57.79 2,605,493
05/13/2014 59.43 59.46 55 58.68 3,500,935
05/12/2014 59.8 59.89 58.99 59.43 2,425,083
05/09/2014 58.93 59.29 58.27 58.59 1,698,018
05/08/2014 58.54 59.34 58.4981 59.11 2,514,939
05/07/2014 58.06 59.13 57.95 58.53 3,398,874
05/06/2014 58.19 58.45 57.78 57.91 2,014,259
05/05/2014 58.5 58.59 58.09 58.38 3,356,904
05/02/2014 59.32 59.32 58.4 58.79 2,737,831
05/01/2014 59.45 60.19 58.97 58.99 5,581,697
04/30/2014 57.51 59.97 57.51 59.42 6,788,179
04/29/2014 55.33 58.02 55.2 57.51 7,517,962
04/28/2014 54.35 56.04 54.35 55.25 3,536,651
04/25/2014 54.01 54.35 53.48 54.12 3,306,557
04/24/2014 53.7 54.94 53.11 54.06 3,357,179
04/23/2014 55 55 53.62 53.65 1,970,370
04/22/2014 54.76 55.44 54.52 55.01 3,521,288
04/21/2014 54.48 54.82 54.34 54.8 1,710,690
04/17/2014 53.66 54.64 53.58 54.52 2,797,743
04/16/2014 53.24 53.4296 53.09 53.41 1,493,800
04/15/2014 53.13 53.29 52.6 52.86 1,533,064
04/14/2014 52.54 53.32 52.54 53.13 1,685,616
04/11/2014 52.26 52.6 51.84 52.24 2,153,928
04/10/2014 52.37 53.47 52.23 52.3 2,809,155
04/09/2014 53.44 53.59 52.02 52.28 4,046,783
04/08/2014 53.38 54.02 53.376 53.69 2,135,142
04/07/2014 53.39 54.17 53.32 53.34 1,456,661
04/04/2014 52.87 53.75 52.84 53.41 2,235,836
04/03/2014 54.06 54.17 52.12 52.34 3,204,381
04/02/2014 53.86 54 53.5 53.97 1,934,232
04/01/2014 53.77 54.1 53.33 53.96 1,865,524
03/31/2014 53.74 54.47 53.57 54.08 1,741,957
03/28/2014 53.23 53.42 53.09 53.35 1,280,370
03/27/2014 53.35 53.54 53.03 53.1 2,106,203
03/26/2014 52.55 53.96 52.39 53.39 4,256,213
03/25/2014 52.31 52.55 52.1 52.37 1,553,008
03/24/2014 52.22 52.6 52.02 52.18 1,781,358
03/21/2014 52.61 53 52.13 52.15 4,411,603
03/20/2014 51.4 52.22 51.32 52.21 1,600,198
03/19/2014 52.69 52.8 51.23 51.44 2,054,869
03/18/2014 52.18 52.745 52.11 52.62 1,971,079
03/17/2014 52.87 53.01 52.025 52.27 3,111,208
03/14/2014 50.92 51.98 50.846 51.86 2,990,716
03/13/2014 51.21 51.55 50.82 51.01 2,497,086
03/12/2014 52 52.08 50.7141 51.13 3,884,604
03/11/2014 53.19 53.38 52.02 52.17 3,190,134
03/10/2014 52.81 53.1 52.27 53.04 3,204,466
03/07/2014 52.53 53.06 52.48 52.99 4,164,315
03/06/2014 53.45 53.57 52.25 52.39 4,102,798
03/05/2014 54.19 54.655 53.19 53.48 7,705,967
03/04/2014 54.47 56.85 54.09 55.26 13,782,390
03/03/2014 51.56 54.07 49.76 53.61 25,705,660
02/28/2014 48.72 49.2 48.51 49.06 2,862,437
02/27/2014 47.68 48.58 47.51 48.57 3,509,973
02/26/2014 48.41 48.58 47.66 47.74 4,117,505
02/25/2014 48.52 49.31 48.47 48.92 3,206,296
02/24/2014 48.23 48.84 48.07 48.22 2,771,637
02/21/2014 48.33 48.53 48 48.05 3,374,662
02/20/2014 47.57 48.48 47.1 48.22 4,362,500
02/19/2014 47.31 47.775 46.83 47.47 4,183,304
02/18/2014 47.98 48.1 47.31 47.31 2,920,469
02/14/2014 47.76 48.18 47.39 48 2,839,376
02/13/2014 46.8 47.94 46.73 47.72 4,382,607
02/12/2014 49.58 49.58 46.48 47.47 12,162,410
02/11/2014 49.45 50.215 49.03 49.95 3,946,985
02/10/2014 49.67 49.98 48.99 49.45 2,684,210
02/07/2014 48.78 49.7 48.72 49.52 3,772,348
02/06/2014 48.1 48.65 48 48.41 2,334,271
02/05/2014 48.57 48.596 47.455 47.76 3,497,751
02/04/2014 48.29 49.17 48.29 48.9 3,252,216
02/03/2014 49.24 49.24 47.96 48.14 4,450,957
01/31/2014 48.78 49.71 48.301 49.22 3,367,338
01/30/2014 49.11 49.23 48.729 49.22 2,546,536
01/29/2014 49.8 49.8 48.81 49.02 3,517,370
01/28/2014 49.11 49.8 49.04 49.78 2,913,390
01/27/2014 49.47 49.74 49.02 49.11 2,919,882
01/24/2014 49.4 50.09 49.37 49.53 3,020,873
01/23/2014 50.49 50.6 49.97 50.2 2,892,063
01/22/2014 50.08 50.81 49.8 50.63 4,170,518
01/21/2014 49.71 50.05 49.63 50 4,973,669
01/17/2014 49.7 49.76 49.15 49.22 3,178,231
01/16/2014 49.36 49.72 49.3 49.51 3,076,118
01/15/2014 49.46 49.6 49.195 49.38 2,682,263
01/14/2014 49.51 49.56 49.17 49.34 3,293,063
01/13/2014 49.47 49.54 49.1 49.27 3,944,710
01/10/2014 49.49 49.65 49.215 49.26 2,945,698
01/09/2014 49.29 49.45 48.94 49.16 3,460,442
01/08/2014 49.88 49.9 48.96 49.11 3,675,472
01/07/2014 50.31 50.61 50.06 50.07 3,150,351
01/06/2014 49.78 49.85 49.25 49.64 2,955,048
01/03/2014 50.19 50.44 49.7575 49.8 2,215,791
01/02/2014 50.66 50.74 49.835 49.99 2,194,471
12/31/2013 50.5 50.89 50.49 50.68 1,918,265
12/30/2013 50.51 50.69 50.17 50.67 1,632,810
12/27/2013 50.64 50.86 50.51 50.53 1,645,352
12/26/2013 50.41 50.59 50.11 50.42 2,047,727
12/24/2013 50.1 50.53 50.1 50.3 1,026,498
12/23/2013 50.27 50.46 49.96 50.2 2,370,522
12/20/2013 49.83 50.12 49.7 49.9 11,035,900
12/19/2013 49.91 50.17 49.42 49.78 3,499,709
12/18/2013 49.9 50.09 48.88 49.95 4,848,169
12/17/2013 49.66 49.75 49.204 49.49 4,055,513
12/16/2013 50.2 50.235 49.63 49.75 3,806,516
12/13/2013 50.34 50.48 50.06 50.14 1,937,953
12/12/2013 50.5 50.81 50.08 50.35 2,034,611
12/11/2013 50.7 51.12 50.295 50.57 2,815,003
12/10/2013 50.92 51.16 50.5 50.6 2,594,981
12/09/2013 50.83 51.1 50.65 50.9 2,222,136
12/06/2013 50.85 51.015 50.605 50.8 2,019,832
12/05/2013 51.01 51.2 50.45 50.54 2,904,968
12/04/2013 51.17 51.33 50.57 50.98 3,469,346
12/03/2013 50.75 51.31 50.61 51.2 3,383,898
12/02/2013 51.4 51.55 50.69 50.69 2,583,224
11/29/2013 51.73 51.82 51.26 51.33 1,377,652
11/27/2013 51.72 51.78 51.32 51.54 1,838,019
11/26/2013 51.76 52.15 50.755 51.77 3,914,766
11/25/2013 52.81 52.891 52.1 52.16 3,599,722
11/22/2013 52.24 52.68 52 52.56 9,390,563
11/21/2013 52.73 52.79 51.55 52.25 7,556,879
11/20/2013 52.93 53.27 52.5 52.82 2,652,895
11/19/2013 52.95 53.055 52.7301 52.89 1,961,888
11/18/2013 52.86 53.04 52.59 53 1,923,568
11/15/2013 52.3 52.87 52.25 52.65 1,872,302
11/14/2013 52.24 52.75 52.13 52.39 2,163,223
11/13/2013 51.48 52.1 51.28 52.08 2,294,129
11/12/2013 51.36 51.98 51.01 51.8 2,040,739
11/11/2013 51.49 51.78 51.38 51.51 1,586,826
11/08/2013 50.94 51.48 50.39 51.46 2,621,082
11/07/2013 51.84 51.85 50.7 51.06 2,658,889
11/06/2013 51.87 51.99 51.37 51.81 2,357,956
11/05/2013 51.28 51.95 51.19 51.85 3,213,467
11/04/2013 51.51 51.51 51.11 51.4 3,889,204
11/01/2013 51.12 51.91 51.1 51.39 3,887,419
10/31/2013 51 51.7286 50.91 51.01 2,705,432
10/30/2013 50.84 51.33 50.77 51.02 1,966,521
10/29/2013 50.76 51.11 50.61 50.7 3,747,112
10/28/2013 49.69 50.94 49.63 50.54 3,078,021
10/25/2013 49.5 49.64 49.255 49.59 2,046,312
10/24/2013 49.54 49.77 49.25 49.59 2,499,660
10/23/2013 48.96 49.37 48.69 49.23 3,114,033
10/22/2013 48.27 48.84 47.95 48.75 3,768,088
10/21/2013 47.59 48.05 47.46 48.04 2,292,319
10/18/2013 47.48 47.9 47.42 47.73 2,784,661
10/17/2013 46.93 47.84 46.85 47.52 3,225,393
10/16/2013 46.6 47.14 46.47 46.98 3,141,128
10/15/2013 47.02 47.54 46.385 46.5 4,123,117
10/14/2013 45.96 47.155 45.82 47.05 2,690,479
10/11/2013 46.03 46.17 45.76 46.11 2,246,457
10/10/2013 44.58 46.08 44.58 46.02 2,604,206
10/09/2013 44.61 44.86 44.12 44.18 2,129,484
10/08/2013 45.07 45.17 44.49 44.51 1,610,648
10/07/2013 44.8 45.435 44.77 45.14 2,864,775
10/04/2013 45.42 45.62 44.86 44.93 2,103,089
10/03/2013 45.09 45.63 44.98 45.47 3,474,705
10/02/2013 44.76 45.155 44.67 45.15 2,374,303
10/01/2013 44.71 44.88 44.21 44.88 2,079,020
09/30/2013 44.81 44.95 44.55 44.78 2,423,573
09/27/2013 44.67 45.28 44.37 45.23 4,445,058
09/26/2013 44.53 44.85 44.44 44.83 2,849,136
09/25/2013 44.83 44.84 44.33 44.41 3,102,884
09/24/2013 44.9 45.075 44.6 44.69 2,858,633
09/23/2013 45.09 45.11 44.41 44.95 1,709,200
09/20/2013 45.18 45.38 44.98 45.11 3,246,763
09/19/2013 45.4 45.6 45.02 45.2 2,538,787
09/18/2013 44.97 45.53 44.78 45.25 2,704,415
09/17/2013 44.49 44.98 44.49 44.97 4,494,327
09/16/2013 44.4 44.89 44.39 44.48 2,178,917
09/13/2013 43.75 44.21 43.53 44.02 2,197,294
09/12/2013 44.05 44.08 43.38 43.44 2,607,251
09/11/2013 44.22 44.44 43.96 44.08 2,454,806
09/10/2013 44.21 44.56 44.105 44.17 2,015,308
09/09/2013 44.15 44.25 43.8 44.08 2,286,531
09/06/2013 43.32 44.16 43.2025 44.03 3,432,681
09/05/2013 42.81 43.35 42.76 43.3 2,476,013
09/04/2013 42.08 42.78 42.025 42.66 2,924,527
09/03/2013 42.52 42.65 42.01 42.08 1,700,053
08/30/2013 42.48 42.615 42.145 42.3 1,713,595
08/29/2013 42 42.61 41.9 42.43 1,778,713
08/28/2013 42.54 42.54 42 42.07 2,922,339
08/27/2013 43.26 43.49 42.99 43.2 2,694,531
08/26/2013 43.48 43.78 43.36 43.51 3,225,202
08/23/2013 42.52 43.57 42.52 43.39 10,860,160
08/22/2013 42.31 42.59 41.88 42.49 10,749,730
08/21/2013 42.04 42.33 41.7098 41.92 2,090,310
08/20/2013 41.85 42.26 41.562 42.08 1,947,935
08/19/2013 42.24 42.44 41.83 41.86 1,745,805
08/16/2013 42.46 42.46 42.02 42.16 2,441,288
08/15/2013 43.13 43.26 42.33 42.51 2,774,341
08/14/2013 43.42 43.58 43.13 43.52 1,901,009
08/13/2013 43.58 43.63 42.96 43.48 1,676,189
08/12/2013 43.46 43.61 43.21 43.55 1,990,064
08/09/2013 43.65 43.68 43.2 43.45 1,908,255
08/08/2013 43.29 43.75 43.16 43.6 3,448,339
08/07/2013 43.11 43.255 42.7705 43.07 3,502,317
08/06/2013 43.03 43.14 42.665 43.11 3,611,125
08/05/2013 43.22 43.31 43.059 43.21 1,990,069
08/02/2013 42.92 43.41 42.76 43.3 4,309,120
08/01/2013 42.81 43.16 42.59 43.14 3,730,180
07/31/2013 43.23 43.29 42.31 42.53 5,411,485
07/30/2013 43.48 43.69 43.12 43.22 3,296,472
07/29/2013 43.97 44 43.29 43.35 4,187,365
07/26/2013 44.4 44.9 43.34 43.94 3,073,168
07/25/2013 44.86 46.1 44.4148 44.55 3,763,713
07/24/2013 44.15 44.89 43.83 44.41 5,017,413
07/23/2013 45.2 45.27 43.77 44.08 7,375,965
07/22/2013 46.53 46.6 45.86 46.15 2,372,395
07/19/2013 46.63 46.68 46.25 46.5 2,037,019
07/18/2013 46.24 46.68 46.03 46.53 1,988,247
07/17/2013 46.28 46.49 46.08 46.24 1,974,986
07/16/2013 46.16 46.52 45.89 46.25 2,220,607
07/15/2013 46.12 46.335 46.05 46.25 2,100,911
07/12/2013 45.76 46.5 45.76 46.17 1,928,051
07/11/2013 46.26 46.81 46.26 46.4 2,310,939
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?