LULU

lululemon athletica inc. Historical Stock Prices

$38.3
*  
0.165
0.43%
Get LULU Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading LULU now
Exchange: NASDAQ
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: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  38.68  39.31  38.12  38.30 2,035,022
07/31/2014 39.46 39.97 38.41 38.465 3,119,706
07/30/2014 39.51 39.67 39.105 39.45 1,378,388
07/29/2014 39.5 39.71 38.75 39.17 1,520,742
07/28/2014 38.98 39.55 38.55 39.45 1,263,565
07/25/2014 39.13 39.56 38.84 39.03 1,581,821
07/24/2014 37.93 39.64 37.81 39.51 3,988,957
07/23/2014 37.59 37.76 37.28 37.56 2,154,912
07/22/2014 37.74 37.83 37.46 37.53 1,582,512
07/21/2014 38.06 38.06 37.26 37.51 2,010,059
07/18/2014 38.36 38.36 37.52 38.15 2,497,590
07/17/2014 37.94 38.94 37.76 37.98 2,440,611
07/16/2014 39.04 39.04 37.83 38.11 2,771,954
07/15/2014 39.11 39.186 38.57 38.66 1,800,378
07/14/2014 40.38 40.38 38.81 38.87 2,517,240
07/11/2014 39.79 40.25 39.71 40.17 1,461,835
07/10/2014 39.89 40.24 39.26 39.98 2,024,001
07/09/2014 40.56 41.07 40.17 40.29 1,834,000
07/08/2014 41.31 41.31 40.05 40.75 1,777,838
07/07/2014 42.04 42.16 40.73 40.82 2,195,267
07/03/2014 43.06 43.71 42.16 42.6 4,047,574
07/02/2014 40.28 41.69 40.27 41.4 2,565,000
07/01/2014 40.38 40.75 39.9 40.27 2,266,569
06/30/2014 39.9 40.67 39.52 40.48 2,441,767
06/27/2014 40.34 40.66 40.01 40.42 1,904,066
06/26/2014 41.11 41.25 40.15 40.49 2,404,654
06/25/2014 41 41.56 40.8 41.12 1,898,585
06/24/2014 41.02 41.66 40.71 41.11 3,327,661
06/23/2014 41.74 41.94 41.04 41.25 6,295,606
06/20/2014 40.2 40.43 39.98 40.23 2,684,232
06/19/2014 40.2 40.47 39.995 40.27 4,052,512
06/18/2014 39.4 40.3 38.92 39.88 5,505,506
06/17/2014 38.08 39.06 38 38.71 5,025,011
06/16/2014 37.5 38.3 37.44 38.25 5,477,687
06/13/2014 37.15 37.64 36.26 37.61 13,793,020
06/12/2014 37.23 38.5 37 37.25 36,527,350
06/11/2014 45.75 45.79 44.08 44.3 5,820,231
06/10/2014 45.23 46.29 45.1214 45.48 3,533,015
06/09/2014 44.89 45.35 44.63 44.99 3,731,951
06/06/2014 43.26 44.63 42.9 44.42 3,932,774
06/05/2014 43.87 44.2 42.79 42.87 3,565,864
06/04/2014 43.19 43.49 42.62 42.98 2,557,426
06/03/2014 43.67 43.89 43.22 43.27 2,281,507
06/02/2014 44.6 44.62 43.14 43.49 3,133,466
05/30/2014 44.73 45 44 44.63 1,847,905
05/29/2014 45 45.25 44.32 44.43 1,391,638
05/28/2014 44.94 45.15 43.98 44.69 2,028,229
05/27/2014 45.62 45.64 44.59 44.86 1,935,167
05/23/2014 45.12 45.64 44.76 45.3 1,229,841
05/22/2014 44.77 45.4374 44.51 45.15 792,209
05/21/2014 44.41 45.1 44.26 44.79 1,373,650
05/20/2014 45.4 45.955 44.33 44.45 1,412,635
05/19/2014 44.85 45.795 44.85 45.67 979,239
05/16/2014 44.5 45.24 44.4 45.15 1,065,472
05/15/2014 44.95 45.23 44.05 44.67 1,966,319
05/14/2014 45.01 45.4 44.47 45.2 1,617,736
05/13/2014 45.47 46.78 45.23 45.38 3,561,421
05/12/2014 44 45.035 44 44.77 2,322,683
05/09/2014 43.37 44.14 42.9 43.77 1,776,386
05/08/2014 43.09 44.16 43 43.21 1,742,087
05/07/2014 44.5 44.6 42.28 43.7 3,967,239
05/06/2014 45.35 45.4999 44.52 44.6 2,332,099
05/05/2014 45.45 45.89 45.01 45.57 1,357,403
05/02/2014 45.09 45.9 44.902 45.45 1,690,179
05/01/2014 45.72 46.19 44.72 44.99 2,610,889
04/30/2014 45.47 46.335 45.11 45.93 2,397,437
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?