LO: Historical Prices for LORILLARD, INC

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	80.43	80.61	79.57	80.25	1,813,400	80.25
23-Nov-09	80.00	80.97	79.98	80.52	3,065,400	80.52
20-Nov-09	79.05	79.79	78.83	79.48	1,540,100	79.48
19-Nov-09	79.15	79.44	78.37	79.07	3,286,500	79.07
18-Nov-09	79.44	79.51	78.95	79.19	1,049,800	79.19
17-Nov-09	79.75	79.82	79.15	79.38	3,029,500	79.38
16-Nov-09	79.32	80.80	79.25	79.77	2,099,200	79.77
13-Nov-09	79.68	79.90	79.06	79.28	1,497,000	79.28
12-Nov-09	79.38	79.95	79.13	79.38	901,700	79.38
11-Nov-09	80.29	80.29	79.16	79.50	975,500	79.50
10-Nov-09	78.59	80.14	78.39	79.65	962,900	79.65
9-Nov-09	78.14	79.10	77.69	78.85	3,661,600	78.85
6-Nov-09	78.37	78.37	77.34	77.65	1,953,400	77.65
5-Nov-09	77.93	79.22	77.93	78.48	1,286,400	78.48
4-Nov-09	78.73	78.84	77.73	77.93	1,552,200	77.93
3-Nov-09	77.66	78.55	77.24	78.49	2,576,100	78.49
2-Nov-09	77.39	78.10	77.03	78.03	2,717,800	78.03
30-Oct-09	77.73	78.83	77.43	77.72	1,820,000	77.72
29-Oct-09	77.82	78.66	76.91	78.13	1,880,500	78.13
28-Oct-09	78.65	79.16	77.64	77.80	1,847,100	77.80
27-Oct-09	75.01	78.90	74.81	78.64	5,579,600	78.64
26-Oct-09	76.82	77.67	74.04	74.22	5,103,000	74.22
23-Oct-09	80.56	80.78	78.99	79.82	2,516,500	79.82
22-Oct-09	81.10	81.17	79.74	80.74	1,949,800	80.74
21-Oct-09	81.03	81.76	80.95	81.10	1,996,600	81.10
20-Oct-09	80.75	81.59	80.57	81.41	3,243,900	81.41
19-Oct-09	80.70	81.53	80.37	80.77	1,189,000	80.77
16-Oct-09	79.80	80.75	79.57	80.52	2,645,500	80.52
15-Oct-09	79.39	80.74	79.24	80.08	1,907,200	80.08
14-Oct-09	78.55	79.75	77.58	79.55	1,502,100	79.55
13-Oct-09	78.01	78.70	77.57	78.24	2,970,100	78.24
12-Oct-09	78.08	79.02	77.46	77.99	930,100	77.99
9-Oct-09	77.03	77.89	76.66	77.79	978,200	77.79
8-Oct-09	76.94	77.00	76.33	76.85	1,125,900	76.85
7-Oct-09	76.85	76.99	76.10	76.25	1,739,400	76.25
6-Oct-09	75.02	77.55	74.71	77.03	4,722,800	77.03
5-Oct-09	74.52	75.24	73.82	75.00	1,740,800	75.00
2-Oct-09	74.23	75.00	73.64	74.61	1,699,400	74.61
1-Oct-09	74.55	74.65	73.61	74.33	1,053,800	74.33
30-Sep-09	75.49	75.75	73.27	74.30	1,070,400	74.30
29-Sep-09	73.92	74.81	73.47	74.74	957,400	74.74
28-Sep-09	73.13	73.86	72.92	73.78	553,400	73.78
25-Sep-09	73.16	73.81	72.70	72.81	959,200	72.81
24-Sep-09	74.18	74.33	73.03	73.25	955,200	73.25
23-Sep-09	73.98	75.02	73.98	74.15	1,839,600	74.15
22-Sep-09	75.24	75.36	73.63	73.75	1,208,800	73.75
21-Sep-09	74.66	74.85	73.70	74.47	2,568,200	74.47
18-Sep-09	73.47	75.22	72.99	75.22	3,799,500	75.22
17-Sep-09	72.77	73.51	72.66	73.25	1,427,900	73.25
16-Sep-09	73.12	73.12	72.40	72.73	2,664,200	72.73
15-Sep-09	74.18	74.90	72.72	73.11	4,164,700	73.11
14-Sep-09	74.34	75.00	74.21	74.55	1,340,700	74.55
11-Sep-09	74.29	75.25	74.06	74.80	1,952,900	74.80
10-Sep-09	73.50	74.59	73.01	74.59	1,303,900	74.59
9-Sep-09	73.83	73.83	73.35	73.65	1,680,100	73.65
8-Sep-09	74.18	74.75	73.44	73.99	1,757,300	73.99
4-Sep-09	72.95	74.37	72.95	74.18	909,600	74.18
3-Sep-09	73.63	73.63	72.53	73.38	1,851,900	73.38
2-Sep-09	72.49	73.24	71.91	73.12	1,350,800	73.12
1-Sep-09	73.22	73.22	72.39	72.56	1,685,600	72.56
31-Aug-09	71.94	72.91	70.91	72.77	2,692,200	72.77
28-Aug-09	74.01	74.09	71.89	72.13	1,984,300	72.13
28-Aug-09	$ 1.00 Dividend
27-Aug-09	75.91	76.72	74.30	74.69	1,613,100	73.69
26-Aug-09	77.24	77.65	76.14	76.28	1,242,400	75.26
25-Aug-09	78.24	78.57	76.88	77.18	1,527,700	76.15
24-Aug-09	75.25	78.16	74.92	78.04	2,586,000	77.00
* 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