LO: Historical Prices for LORILLARD, INC

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	79.06	79.17	78.19	78.57	1,204,500	78.57
10-Dec-09	79.09	79.81	78.99	79.11	859,500	79.11
9-Dec-09	78.11	78.79	77.82	78.60	1,562,500	78.60
8-Dec-09	78.69	78.84	77.45	77.82	1,286,100	77.82
7-Dec-09	78.74	79.17	78.35	79.05	1,938,000	79.05
4-Dec-09	78.31	79.49	78.31	78.48	2,405,300	78.48
3-Dec-09	78.60	78.76	78.00	78.16	1,229,200	78.16
2-Dec-09	78.34	78.87	78.00	78.70	1,000,900	78.70
1-Dec-09	77.91	78.65	77.91	78.34	1,321,300	78.34
30-Nov-09	79.04	79.30	77.83	77.91	1,487,700	77.91
27-Nov-09	78.43	79.57	77.50	78.91	648,900	78.91
27-Nov-09	$ 1.00 Dividend
25-Nov-09	80.24	80.76	79.82	80.47	1,234,000	79.47
24-Nov-09	80.43	80.61	79.57	80.25	1,813,400	79.25
23-Nov-09	80.00	80.97	79.98	80.52	3,065,400	79.52
20-Nov-09	79.05	79.79	78.83	79.48	1,540,100	78.49
19-Nov-09	79.15	79.44	78.37	79.07	3,286,500	78.09
18-Nov-09	79.44	79.51	78.95	79.19	1,049,800	78.21
17-Nov-09	79.75	79.82	79.15	79.38	3,029,500	78.39
16-Nov-09	79.32	80.80	79.25	79.77	2,099,200	78.78
13-Nov-09	79.68	79.90	79.06	79.28	1,497,000	78.29
12-Nov-09	79.38	79.95	79.13	79.38	901,700	78.39
11-Nov-09	80.29	80.29	79.16	79.50	975,500	78.51
10-Nov-09	78.59	80.14	78.39	79.65	962,900	78.66
9-Nov-09	78.14	79.10	77.69	78.85	3,661,600	77.87
6-Nov-09	78.37	78.37	77.34	77.65	1,953,400	76.69
5-Nov-09	77.93	79.22	77.93	78.48	1,286,400	77.50
4-Nov-09	78.73	78.84	77.73	77.93	1,552,200	76.96
3-Nov-09	77.66	78.55	77.24	78.49	2,576,100	77.51
2-Nov-09	77.39	78.10	77.03	78.03	2,717,800	77.06
30-Oct-09	77.73	78.83	77.43	77.72	1,820,000	76.75
29-Oct-09	77.82	78.66	76.91	78.13	1,880,500	77.16
28-Oct-09	78.65	79.16	77.64	77.80	1,847,100	76.83
27-Oct-09	75.01	78.90	74.81	78.64	5,579,600	77.66
26-Oct-09	76.82	77.67	74.04	74.22	5,103,000	73.30
23-Oct-09	80.56	80.78	78.99	79.82	2,516,500	78.83
22-Oct-09	81.10	81.17	79.74	80.74	1,949,800	79.74
21-Oct-09	81.03	81.76	80.95	81.10	1,996,600	80.09
20-Oct-09	80.75	81.59	80.57	81.41	3,243,900	80.40
19-Oct-09	80.70	81.53	80.37	80.77	1,189,000	79.77
16-Oct-09	79.80	80.75	79.57	80.52	2,645,500	79.52
15-Oct-09	79.39	80.74	79.24	80.08	1,907,200	79.08
14-Oct-09	78.55	79.75	77.58	79.55	1,502,100	78.56
13-Oct-09	78.01	78.70	77.57	78.24	2,970,100	77.27
12-Oct-09	78.08	79.02	77.46	77.99	930,100	77.02
9-Oct-09	77.03	77.89	76.66	77.79	978,200	76.82
8-Oct-09	76.94	77.00	76.33	76.85	1,125,900	75.89
7-Oct-09	76.85	76.99	76.10	76.25	1,739,400	75.30
6-Oct-09	75.02	77.55	74.71	77.03	4,722,800	76.07
5-Oct-09	74.52	75.24	73.82	75.00	1,740,800	74.07
2-Oct-09	74.23	75.00	73.64	74.61	1,699,400	73.68
1-Oct-09	74.55	74.65	73.61	74.33	1,053,800	73.41
30-Sep-09	75.49	75.75	73.27	74.30	1,070,400	73.38
29-Sep-09	73.92	74.81	73.47	74.74	957,400	73.81
28-Sep-09	73.13	73.86	72.92	73.78	553,400	72.86
25-Sep-09	73.16	73.81	72.70	72.81	959,200	71.91
24-Sep-09	74.18	74.33	73.03	73.25	955,200	72.34
23-Sep-09	73.98	75.02	73.98	74.15	1,839,600	73.23
22-Sep-09	75.24	75.36	73.63	73.75	1,208,800	72.83
21-Sep-09	74.66	74.85	73.70	74.47	2,568,200	73.54
18-Sep-09	73.47	75.22	72.99	75.22	3,799,500	74.29
17-Sep-09	72.77	73.51	72.66	73.25	1,427,900	72.34
16-Sep-09	73.12	73.12	72.40	72.73	2,664,200	71.83
15-Sep-09	74.18	74.90	72.72	73.11	4,164,700	72.20
14-Sep-09	74.34	75.00	74.21	74.55	1,340,700	73.62
11-Sep-09	74.29	75.25	74.06	74.80	1,952,900	73.87
10-Sep-09	73.50	74.59	73.01	74.59	1,303,900	73.66
* 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