Quantcast

Lennox International, Inc. Common Stock Historical Stock Prices

LII 
$213.7
*  
6.45
3.11%
Get LII Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading LII now
Exchange:NYSE
Industry: Capital Goods
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

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.
16:00 209.88 216.02 209.24 213.70 310,708
12/12/2018 210 216.02 209.24 213.7 310,808
12/11/2018 210.44 212.4262 206.49 207.25 260,029
12/10/2018 211.73 211.73 204.95 207.88 291,076
12/07/2018 216.18 218.33 210.93 211.05 221,204
12/06/2018 211.85 217.3 211.85 216.67 471,932
12/04/2018 224.92 224.92 214.51 215.37 234,549
12/03/2018 229 230.66 220.84 225.75 265,335
11/30/2018 222.75 227.13 221.79 225.91 250,124
11/29/2018 219.47 224.27 217.67 222.52 191,910
11/28/2018 215.74 221.22 213.46 220.79 165,773
11/27/2018 215.07 215.235 210.175 214.99 208,714
11/26/2018 214.26 217.16 213.39 216.66 134,345
11/23/2018 212.59 214.75 211.61 211.88 189,303
11/21/2018 213.09 216.5 212.97 213.82 226,572
11/20/2018 213.8 217.94 211.32 212.6 326,413
11/19/2018 215.59 219.59 215.45 216.45 183,665
11/16/2018 213.55 217.31 213.31 215.86 224,358
11/15/2018 212.96 216.5 209.24 215.2 300,870
11/14/2018 221.05 221.25 213.99 215.21 294,613
11/13/2018 213.95 221.39 213.255 219.14 371,230
11/12/2018 212.13 215 210.7 212.74 229,241
11/09/2018 214.16 214.61 209.83 211.75 302,607
11/08/2018 215.76 217.77 213.71 215.34 251,624
11/07/2018 214.91 217.06 211.38 216.74 169,650
11/06/2018 213.99 214.71 211.32 212.69 238,634
11/05/2018 212.84 215.39 210.84 214.35 350,173
11/02/2018 214.1 214.295 208.65 212.47 376,218
11/01/2018 211.56 214.65 207.91 212.7 284,871
10/31/2018 211.21 213.1 206.48 210.89 496,152
10/30/2018 199.88 209.84 199.76 209.32 594,020
10/29/2018 201.07 206.31 197.61 199.85 437,971
10/26/2018 201.65 202.88 197 199.07 693,664
10/25/2018 198.6 206.95 198.17 205.14 710,912
10/24/2018 196.48 202.09 196.4 197.67 700,088
10/23/2018 190.91 200.355 186.9441 197.45 743,962
10/22/2018 186.7 196.34 177.36 194.9 1,211,501
10/19/2018 197.96 198.29 192.22 193.12 357,462
10/18/2018 199.45 200.41 195.28 197.01 431,812
10/17/2018 203.25 203.7095 198.64 200.74 310,934
10/16/2018 200.55 204.21 198.82 203.84 289,681
10/15/2018 197.33 200.92 196.7 199.71 396,779
10/12/2018 202.38 204.74 193.44 197.2 383,676
10/11/2018 204.15 206.0656 198.27 198.5 442,587
10/10/2018 211.75 211.75 204.23 204.8 420,818
10/09/2018 215.93 216.42 210.67 211.14 269,509
10/08/2018 213.84 216.18 212.43 215.25 188,901
10/05/2018 214.95 216.845 211.73 214.52 154,548
10/04/2018 217.56 218.33 213.96 214.5 303,445
10/03/2018 218.06 220 218.01 218.21 193,297
10/02/2018 216.6 219.16 215.83 217.88 182,245
10/01/2018 219.92 220.87 216.34 216.81 189,913
09/28/2018 216.19 219.37 215.84 218.4 317,040
09/27/2018 216.75 218.59 215.32 217.17 248,556
09/26/2018 215.9 219.11 215.04 216.98 235,173
09/25/2018 216.36 217.105 215.17 216.06 290,482
09/24/2018 216.98 217.3 213.6503 216.1 344,911
09/21/2018 220.59 222.55 216.42 216.72 933,080
09/20/2018 221.75 223 219.17 219.95 353,786
09/19/2018 223.6 224.98 220 220.65 242,975
09/18/2018 224.03 224.31 219.04 223.49 302,162
09/17/2018 225.76 227.05 222.78 223.96 244,748
09/14/2018 228 228 224.98 226.09 240,802
09/13/2018 228.68 229.98 225.56 228.62 320,650
09/12/2018 226.65 228.535 224.62 227.63 215,345
*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?

Smart Portfolio