LUFK Historical Prices | Lufkin Industries, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Lufkin Industries Inc. (LUFK)

-NasdaqGS

88.28 0.02(0.02%) May 17, 4:00PM EDT|After Hours : 88.28 0.00 (0.00%) May 17, 4:56PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	88.44	88.48	88.25	88.28	862,500	88.28
May 16, 2013	88.33	88.38	88.26	88.30	715,800	88.30
May 15, 2013	88.35	88.39	88.26	88.31	829,300	88.31
May 14, 2013	88.37	88.44	88.33	88.37	631,300	88.37
May 13, 2013	88.38	88.40	88.34	88.36	437,800	88.36
May 10, 2013	88.36	88.39	88.28	88.37	665,500	88.37
May 9, 2013	88.35	88.45	88.30	88.38	547,500	88.38
May 8, 2013	88.35	88.40	88.27	88.40	409,500	88.40
May 7, 2013	88.41	88.48	88.25	88.29	703,000	88.29
May 6, 2013	88.40	88.47	88.40	88.45	483,400	88.45
May 3, 2013	88.50	88.56	88.38	88.39	617,100	88.39
May 2, 2013	88.35	88.62	88.29	88.42	535,500	88.42
May 1, 2013	88.35	88.37	88.25	88.25	1,059,400	88.25
Apr 30, 2013	88.29	88.45	88.25	88.29	639,200	88.29
Apr 29, 2013	88.34	88.49	88.24	88.27	505,500	88.27
Apr 26, 2013	88.35	88.40	88.20	88.30	1,083,400	88.30
Apr 25, 2013	88.35	88.42	88.24	88.26	798,200	88.26
Apr 24, 2013	88.50	88.65	88.32	88.34	808,100	88.34
Apr 23, 2013	88.40	88.55	88.29	88.50	734,600	88.50
Apr 22, 2013	88.25	88.50	88.20	88.32	663,500	88.32
Apr 19, 2013	88.16	88.36	88.14	88.30	1,357,100	88.30
Apr 18, 2013	88.05	88.40	88.00	88.25	2,084,100	88.25
Apr 17, 2013	88.19	88.24	88.00	88.01	2,455,100	88.01
Apr 16, 2013	88.44	88.49	88.15	88.46	1,517,000	88.46
Apr 15, 2013	88.00	88.58	88.00	88.42	2,521,400	88.42
Apr 12, 2013	87.96	88.08	87.95	88.00	2,075,800	88.00
Apr 11, 2013	87.95	88.10	87.95	87.97	2,466,700	87.97
Apr 10, 2013	87.97	88.07	87.95	88.00	2,365,800	88.00
Apr 9, 2013	87.96	88.25	87.90	87.95	3,289,800	87.95
Apr 8, 2013	87.91	88.57	87.88	87.96	11,479,400	87.96
Apr 5, 2013	62.52	64.06	62.17	63.93	320,200	63.93
Apr 4, 2013	62.55	63.74	62.14	63.69	239,100	63.69
Apr 3, 2013	64.19	64.47	62.13	62.61	458,400	62.61
Apr 2, 2013	64.50	64.76	63.88	64.10	358,200	64.10
Apr 1, 2013	66.38	66.38	63.98	64.16	367,600	64.16
Mar 28, 2013	66.53	67.04	66.07	66.39	258,400	66.39
Mar 27, 2013	65.47	66.64	65.37	66.50	398,400	66.50
Mar 26, 2013	65.70	66.12	65.39	65.92	331,600	65.92
Mar 25, 2013	65.25	65.48	64.50	64.92	314,200	64.92
Mar 22, 2013	64.62	65.23	64.17	64.84	374,300	64.84
Mar 21, 2013	64.08	65.01	63.98	64.64	592,700	64.64
Mar 20, 2013	63.65	64.80	62.84	64.64	704,400	64.64
Mar 19, 2013	64.60	64.60	62.20	63.17	427,300	63.17
Mar 18, 2013	64.32	64.68	63.43	64.29	502,500	64.29
Mar 15, 2013	66.12	68.38	64.62	64.98	1,214,000	64.98
Mar 14, 2013	65.16	66.16	64.22	64.90	1,059,300	64.90
Mar 13, 2013	67.69	68.09	66.92	67.25	303,700	67.25
Mar 12, 2013	68.10	68.42	67.00	67.76	167,800	67.76
Mar 11, 2013	67.71	68.41	67.00	68.18	396,500	68.18
Mar 8, 2013	67.28	68.18	65.94	68.11	574,000	68.11
Mar 7, 2013	67.21	67.83	66.35	66.58	843,100	66.58
Mar 6, 2013	67.12	68.01	66.40	67.47	720,200	67.47
Mar 5, 2013	64.95	67.44	64.67	66.62	768,200	66.62
Mar 4, 2013	64.29	65.00	63.00	64.58	705,800	64.58
Mar 1, 2013	64.04	64.77	62.49	64.62	687,400	64.62
Feb 28, 2013	65.27	65.47	64.57	64.78	447,000	64.78
Feb 27, 2013	63.82	65.42	63.58	65.16	414,700	65.16
Feb 27, 2013	0.125 Dividend
Feb 26, 2013	65.98	65.98	63.02	63.97	419,400	63.85
Feb 25, 2013	65.94	65.99	63.74	63.80	548,000	63.68
Feb 22, 2013	64.59	65.75	64.04	65.46	553,100	65.33
Feb 21, 2013	64.72	65.38	63.09	64.24	575,300	64.11
Feb 20, 2013	66.28	66.75	64.91	64.98	528,600	64.85
Feb 19, 2013	65.59	66.15	64.68	66.12	779,000	65.99
Feb 15, 2013	66.00	66.00	63.18	64.14	702,600	64.01
Feb 14, 2013	61.13	65.20	60.74	64.56	1,527,800	64.43
Feb 13, 2013	59.49	60.67	59.45	60.51	732,800	60.39
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LUFK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lufkin Industries Inc. (LUFK)