LII: Historical Prices for LENNOX INTL INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.17	38.70	38.11	38.57	392,400	38.57
19-Nov-09	38.95	39.10	37.90	38.30	252,200	38.30
18-Nov-09	39.64	39.75	38.91	39.25	336,500	39.25
17-Nov-09	39.64	39.98	39.41	39.56	612,200	39.56
16-Nov-09	38.64	40.00	38.64	39.84	598,400	39.84
13-Nov-09	37.96	38.53	37.38	38.47	362,400	38.47
12-Nov-09	38.45	38.74	37.77	37.93	318,300	37.93
11-Nov-09	38.24	38.71	38.06	38.45	376,200	38.45
10-Nov-09	37.81	38.33	37.56	38.06	423,800	38.06
9-Nov-09	37.43	38.08	37.38	38.00	297,100	38.00
6-Nov-09	36.78	37.32	36.45	37.25	304,700	37.25
5-Nov-09	36.41	37.33	36.33	36.97	463,000	36.97
4-Nov-09	35.58	36.49	35.30	36.04	1,371,700	36.04
3-Nov-09	33.68	35.50	33.68	35.41	767,200	35.41
2-Nov-09	33.96	34.60	33.16	34.00	673,100	34.00
30-Oct-09	34.54	34.59	33.63	33.67	496,300	33.67
29-Oct-09	34.46	34.97	34.26	34.59	664,700	34.59
28-Oct-09	35.06	35.41	34.02	34.20	571,000	34.20
27-Oct-09	35.81	35.99	35.19	35.39	439,400	35.39
26-Oct-09	35.72	36.50	35.41	35.65	660,900	35.65
23-Oct-09	35.90	36.42	35.48	35.76	735,300	35.76
22-Oct-09	35.50	36.38	34.86	35.94	507,700	35.94
21-Oct-09	36.67	37.00	35.05	35.40	782,700	35.40
20-Oct-09	36.80	36.98	36.23	36.45	1,067,300	36.45
19-Oct-09	36.28	37.17	36.19	36.95	743,000	36.95
16-Oct-09	35.90	36.38	35.45	36.31	649,100	36.31
15-Oct-09	35.55	36.27	35.39	36.11	280,400	36.11
14-Oct-09	35.64	35.84	35.23	35.70	168,600	35.70
13-Oct-09	35.18	35.56	34.92	35.20	489,000	35.20
12-Oct-09	35.43	35.73	35.11	35.32	278,000	35.32
9-Oct-09	35.21	35.87	34.99	35.26	227,800	35.26
8-Oct-09	34.50	35.80	34.50	35.38	647,400	35.38
7-Oct-09	34.48	34.75	33.85	34.37	386,500	34.37
6-Oct-09	34.74	35.16	34.32	34.65	315,700	34.65
5-Oct-09	34.11	34.68	33.75	34.41	325,900	34.41
2-Oct-09	34.34	34.81	33.73	33.75	471,900	33.75
1-Oct-09	35.84	36.07	34.65	34.68	385,100	34.68
1-Oct-09	$ 0.14 Dividend
30-Sep-09	36.95	37.09	35.63	36.12	350,600	35.98
29-Sep-09	36.51	37.23	36.21	36.84	469,200	36.70
28-Sep-09	36.12	37.01	36.00	36.53	167,700	36.39
25-Sep-09	36.41	36.84	35.74	36.08	314,400	35.94
24-Sep-09	36.53	37.02	36.18	36.52	438,500	36.38
23-Sep-09	37.00	37.19	36.10	36.50	533,000	36.36
22-Sep-09	37.71	37.93	36.85	36.88	367,000	36.74
21-Sep-09	37.44	37.83	36.85	37.51	238,700	37.36
18-Sep-09	37.51	37.79	36.96	37.75	662,700	37.60
17-Sep-09	37.45	38.03	37.09	37.22	263,600	37.08
16-Sep-09	36.84	37.66	36.65	37.63	481,300	37.48
15-Sep-09	36.75	36.99	36.31	36.79	286,200	36.65
14-Sep-09	36.00	36.75	35.68	36.45	340,400	36.31
11-Sep-09	36.02	36.65	35.83	36.30	768,300	36.16
10-Sep-09	35.03	35.62	34.69	35.60	481,100	35.46
9-Sep-09	35.40	35.40	34.72	34.97	670,600	34.83
8-Sep-09	35.71	36.00	35.08	35.42	696,400	35.28
4-Sep-09	35.83	35.83	35.08	35.34	402,600	35.20
3-Sep-09	35.59	35.78	34.86	35.55	369,400	35.41
2-Sep-09	35.77	35.87	35.12	35.37	545,800	35.23
1-Sep-09	35.82	37.40	35.26	35.54	444,300	35.40
31-Aug-09	36.78	36.84	35.67	35.88	282,200	35.74
28-Aug-09	37.23	37.46	36.45	37.08	222,500	36.94
27-Aug-09	37.28	37.29	36.17	36.81	246,800	36.67
26-Aug-09	37.06	37.80	36.45	37.03	344,800	36.89
25-Aug-09	36.91	37.89	36.78	37.20	390,800	37.06
24-Aug-09	36.43	36.98	35.67	36.87	524,500	36.73
21-Aug-09	35.55	36.16	35.30	36.03	244,700	35.89
20-Aug-09	34.44	35.36	34.44	35.14	378,900	35.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions