LULU: Historical Prices for lululemon athletica inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	26.83	27.46	26.43	26.52	546,800	26.52
20-Nov-09	26.69	27.07	26.14	26.46	519,400	26.46
19-Nov-09	27.33	27.43	26.50	26.96	495,200	26.96
18-Nov-09	27.65	28.29	27.36	27.70	210,800	27.70
17-Nov-09	28.15	28.28	27.51	27.72	343,600	27.72
16-Nov-09	27.40	28.71	27.26	28.33	611,500	28.33
13-Nov-09	26.97	27.69	26.45	27.12	541,000	27.12
12-Nov-09	27.51	27.74	26.40	26.77	483,700	26.77
11-Nov-09	27.58	28.18	27.25	27.66	511,400	27.66
10-Nov-09	27.17	27.75	26.95	27.16	407,800	27.16
9-Nov-09	26.25	27.35	26.25	27.28	697,900	27.28
6-Nov-09	25.50	26.11	25.13	25.88	342,400	25.88
5-Nov-09	25.10	26.21	24.91	25.78	873,400	25.78
4-Nov-09	25.43	25.94	24.67	24.73	445,200	24.73
3-Nov-09	24.48	25.23	24.24	25.14	314,300	25.14
2-Nov-09	25.32	25.50	24.21	24.69	563,300	24.69
30-Oct-09	26.06	26.29	24.57	25.12	744,800	25.12
29-Oct-09	25.40	26.76	25.35	26.24	823,000	26.24
28-Oct-09	27.80	27.88	24.90	25.11	2,067,000	25.11
27-Oct-09	26.84	28.86	26.68	27.90	3,311,700	27.90
26-Oct-09	25.47	26.20	25.47	25.71	951,600	25.71
23-Oct-09	25.24	25.98	25.19	25.33	714,900	25.33
22-Oct-09	25.27	25.97	24.80	25.72	925,300	25.72
21-Oct-09	25.53	26.32	25.00	25.09	915,100	25.09
20-Oct-09	25.63	25.69	25.03	25.54	665,200	25.54
19-Oct-09	25.73	26.48	25.40	25.62	524,800	25.62
16-Oct-09	25.83	25.90	25.10	25.53	397,200	25.53
15-Oct-09	25.41	26.11	25.03	26.02	387,400	26.02
14-Oct-09	25.26	25.60	24.98	25.55	275,200	25.55
13-Oct-09	24.82	25.25	24.36	24.79	318,600	24.79
12-Oct-09	24.51	25.30	24.51	24.75	261,600	24.75
9-Oct-09	24.26	24.56	23.80	24.33	209,900	24.33
8-Oct-09	23.95	24.43	23.86	24.35	361,700	24.35
7-Oct-09	23.24	23.85	22.79	23.70	323,600	23.70
6-Oct-09	22.85	23.44	22.49	23.42	456,700	23.42
5-Oct-09	21.71	22.88	21.71	22.61	373,800	22.61
2-Oct-09	21.05	22.00	21.00	21.63	470,700	21.63
1-Oct-09	22.60	22.63	21.35	21.36	669,300	21.36
30-Sep-09	23.27	23.55	22.52	22.75	536,300	22.75
29-Sep-09	23.54	24.45	23.02	23.18	376,200	23.18
28-Sep-09	22.18	23.65	22.15	23.54	475,800	23.54
25-Sep-09	22.43	22.74	21.82	21.93	577,100	21.93
24-Sep-09	23.78	24.06	22.56	22.57	520,200	22.57
23-Sep-09	24.04	24.28	23.49	23.54	371,500	23.54
22-Sep-09	24.38	24.64	23.97	24.00	561,600	24.00
21-Sep-09	24.35	24.54	23.65	24.12	520,700	24.12
18-Sep-09	24.27	24.69	24.02	24.44	541,300	24.44
17-Sep-09	24.52	25.14	24.03	24.17	392,400	24.17
16-Sep-09	24.09	24.56	23.82	24.50	538,400	24.50
15-Sep-09	23.45	23.94	23.45	23.92	731,400	23.92
14-Sep-09	22.86	23.50	22.58	23.50	560,400	23.50
11-Sep-09	22.31	23.15	21.68	23.13	1,108,200	23.13
10-Sep-09	22.49	23.00	21.68	21.76	1,410,900	21.76
9-Sep-09	21.09	22.06	20.72	21.61	746,500	21.61
8-Sep-09	20.10	21.00	20.10	20.92	580,600	20.92
4-Sep-09	19.71	20.00	19.42	19.97	265,000	19.97
3-Sep-09	19.24	19.80	19.00	19.79	225,800	19.79
2-Sep-09	19.45	19.91	18.80	19.16	508,400	19.16
1-Sep-09	19.86	20.87	19.47	19.62	1,072,800	19.62
31-Aug-09	19.82	20.17	19.46	20.06	433,900	20.06
28-Aug-09	20.33	20.50	19.93	20.03	215,000	20.03
27-Aug-09	19.85	20.34	19.29	20.07	541,800	20.07
26-Aug-09	20.01	20.95	19.51	20.00	671,500	20.00
25-Aug-09	19.72	20.22	19.48	20.06	425,400	20.06
24-Aug-09	19.96	20.23	19.30	19.66	632,600	19.66
21-Aug-09	19.77	19.93	19.33	19.85	670,500	19.85
* 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