LZ: Historical Prices for LUBRIZOL CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	75.87	76.39	73.89	74.07	640,400	74.07
20-Nov-09	73.27	74.97	72.78	74.89	533,300	74.89
19-Nov-09	75.13	75.49	73.47	74.05	508,000	74.05
18-Nov-09	75.24	76.52	74.93	75.93	1,075,300	75.93
17-Nov-09	76.39	76.39	74.25	75.39	655,600	75.39
16-Nov-09	74.91	76.46	74.29	76.36	815,500	76.36
13-Nov-09	73.87	75.00	73.14	74.09	686,100	74.09
12-Nov-09	73.77	74.52	73.06	73.50	533,900	73.50
11-Nov-09	73.08	74.32	73.08	74.00	690,800	74.00
10-Nov-09	72.88	73.36	71.85	72.69	1,002,900	72.69
9-Nov-09	71.20	73.49	71.20	73.46	933,900	73.46
6-Nov-09	70.69	71.28	70.02	71.19	762,200	71.19
6-Nov-09	$ 0.31 Dividend
5-Nov-09	68.84	71.13	68.65	71.13	1,139,400	70.82
4-Nov-09	68.51	69.34	67.97	68.09	857,300	67.79
3-Nov-09	67.03	68.00	66.71	67.81	1,223,000	67.51
2-Nov-09	66.87	68.15	66.61	67.69	1,693,800	67.39
30-Oct-09	68.10	68.26	66.06	66.56	1,897,600	66.27
29-Oct-09	71.49	71.49	66.87	67.89	1,937,900	67.59
28-Oct-09	72.35	72.35	68.57	69.22	1,536,800	68.92
27-Oct-09	72.68	73.26	71.38	72.38	1,009,200	72.06
26-Oct-09	74.26	75.34	72.29	72.65	1,119,500	72.33
23-Oct-09	76.10	76.48	73.76	73.88	757,900	73.56
22-Oct-09	72.77	76.03	71.78	75.62	2,404,400	75.29
21-Oct-09	71.28	72.54	70.36	70.50	845,900	70.19
20-Oct-09	72.43	72.81	71.05	71.64	1,007,100	71.33
19-Oct-09	71.16	72.55	70.77	72.22	812,200	71.91
16-Oct-09	70.64	72.05	70.00	70.86	891,700	70.55
15-Oct-09	71.88	72.13	70.69	71.21	861,200	70.90
14-Oct-09	73.09	73.24	71.52	72.07	987,800	71.76
13-Oct-09	71.59	72.90	71.11	72.18	519,900	71.87
12-Oct-09	72.20	72.61	71.00	71.61	492,000	71.30
9-Oct-09	71.37	72.27	70.96	71.91	667,100	71.60
8-Oct-09	70.00	71.56	69.98	71.45	1,241,800	71.14
7-Oct-09	69.64	70.83	69.05	69.28	603,200	68.98
6-Oct-09	69.54	70.43	69.14	70.00	861,800	69.69
5-Oct-09	66.67	69.11	66.67	68.75	653,000	68.45
2-Oct-09	67.12	67.58	66.05	66.10	873,400	65.81
1-Oct-09	71.54	71.54	67.87	67.97	1,045,700	67.67
30-Sep-09	71.94	72.39	70.00	71.46	600,500	71.15
29-Sep-09	71.19	72.75	71.06	71.91	635,700	71.60
28-Sep-09	69.84	71.53	69.17	70.90	441,800	70.59
25-Sep-09	70.11	70.71	69.09	69.30	532,900	69.00
24-Sep-09	71.87	72.47	69.58	70.43	836,800	70.12
23-Sep-09	72.66	72.95	71.53	71.64	930,400	71.33
22-Sep-09	72.16	72.60	71.28	72.26	774,800	71.95
21-Sep-09	71.06	72.00	70.13	71.74	588,700	71.43
18-Sep-09	70.60	71.97	70.31	71.63	783,400	71.32
17-Sep-09	71.57	71.73	70.18	70.27	1,186,800	69.96
16-Sep-09	69.00	71.98	68.80	71.81	1,456,300	71.50
15-Sep-09	67.99	68.82	67.06	68.76	1,328,400	68.46
14-Sep-09	67.19	67.34	66.42	66.87	981,000	66.58
11-Sep-09	67.90	68.52	66.96	67.54	603,400	67.25
10-Sep-09	67.86	68.22	66.98	67.71	655,300	67.41
9-Sep-09	67.00	68.04	66.26	67.86	1,702,300	67.56
8-Sep-09	66.72	67.50	66.44	66.83	1,232,900	66.54
4-Sep-09	65.00	65.77	64.51	65.72	1,000,300	65.43
3-Sep-09	63.83	65.25	63.05	65.18	1,184,700	64.90
2-Sep-09	62.02	63.80	62.00	63.17	1,273,400	62.89
1-Sep-09	63.40	63.75	61.43	61.71	1,429,300	61.44
31-Aug-09	62.91	64.21	62.56	63.72	2,520,800	63.44
28-Aug-09	62.92	63.79	62.49	63.36	1,187,700	63.08
27-Aug-09	63.00	63.36	61.75	62.49	1,145,400	62.22
26-Aug-09	62.91	63.55	62.33	63.07	1,010,500	62.80
25-Aug-09	62.53	63.53	62.17	62.66	994,300	62.39
24-Aug-09	61.50	62.99	61.25	61.92	1,039,300	61.65
21-Aug-09	60.64	61.50	60.64	61.32	1,115,300	61.05
* 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