| LORILLARD, Inc. Add to My Watchlist | (NYSE: LO) |
| Lorillard, Inc | 74.91 | +0.69 (+0.93%) | 2,164,608 |
| Historical Data for LO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 74.66 | 75.12 | 73.97 | 2,164,608 | 74.91 | +0.69 +0.93% |
| 02/08/10 | 74.42 | 75.55 | 73.70 | 1,757,714 | 74.22 | -0.28 -0.38% |
| 02/05/10 | 73.96 | 74.92 | 73.55 | 1,809,289 | 74.50 | +0.26 +0.35% |
| 02/04/10 | 75.56 | 75.56 | 74.20 | 1,502,789 | 74.24 | -1.81 -2.38% |
| 02/03/10 | 77.58 | 77.58 | 75.79 | 1,201,307 | 76.05 | -1.69 -2.17% |
| 02/02/10 | 77.06 | 77.91 | 76.43 | 1,938,568 | 77.74 | +1.40 +1.84% |
| 02/01/10 | 76.16 | 77.00 | 75.87 | 559,392 | 76.33 | +0.64 +0.84% |
| 01/29/10 | 76.72 | 76.90 | 75.65 | 615,001 | 75.70 | -0.87 -1.14% |
| 01/28/10 | 76.63 | 76.88 | 75.55 | 814,829 | 76.57 | +0.31 +0.41% |
| 01/27/10 | 76.80 | 77.16 | 75.65 | 848,525 | 76.26 | -0.54 -0.70% |
| 01/26/10 | 76.91 | 77.36 | 76.08 | 1,837,603 | 76.80 | -0.19 -0.25% |
| 01/25/10 | 74.47 | 77.39 | 74.47 | 2,861,686 | 76.99 | +2.57 +3.45% |
| 01/22/10 | 75.66 | 75.76 | 74.27 | 1,679,989 | 74.42 | -1.31 -1.73% |
| 01/21/10 | 76.05 | 76.60 | 75.26 | 2,066,389 | 75.73 | -0.36 -0.47% |
| 01/20/10 | 76.64 | 76.64 | 75.31 | 2,026,382 | 76.09 | -1.06 -1.37% |
| 01/19/10 | 76.62 | 77.55 | 76.25 | 1,326,064 | 77.15 | -0.39 -0.50% |
| 01/18/10 | 77.54 | 77.54 | 77.54 | 0 | 77.54 | 0.00 0.00% |
| 01/15/10 | 77.11 | 78.17 | 77.01 | 1,415,146 | 77.54 | +0.08 +0.10% |
| 01/14/10 | 77.50 | 77.82 | 77.01 | 1,542,218 | 77.46 | -0.24 -0.31% |
| 01/13/10 | 77.99 | 78.60 | 77.65 | 1,038,642 | 77.70 | -0.02 -0.03% |
| 01/12/10 | 78.32 | 78.43 | 77.08 | 2,115,128 | 77.72 | -0.72 -0.92% |
| 01/11/10 | 78.35 | 78.72 | 77.99 | 693,724 | 78.44 | +0.49 +0.63% |
| 01/08/10 | 77.93 | 77.96 | 76.87 | 1,479,314 | 77.95 | +0.04 +0.05% |
| 01/07/10 | 78.62 | 78.76 | 77.43 | 2,098,784 | 77.91 | -1.01 -1.28% |
| 01/06/10 | 79.17 | 79.84 | 78.53 | 1,600,589 | 78.92 | -0.42 -0.53% |
| 01/05/10 | 81.74 | 81.74 | 79.33 | 1,838,342 | 79.34 | -2.18 -2.67% |
| 01/04/10 | 80.58 | 81.57 | 80.07 | 1,015,162 | 81.52 | +1.29 +1.61% |
| 01/01/10 | 80.23 | 80.23 | 80.23 | 0 | 80.23 | 0.00 0.00% |
| 12/31/09 | 80.65 | 81.12 | 80.23 | 1,001,171 | 80.23 | -0.40 -0.50% |
| 12/30/09 | 80.35 | 80.81 | 80.18 | 647,145 | 80.63 | +0.02 +0.02% |
| 12/29/09 | 79.98 | 80.65 | 79.50 | 785,075 | 80.61 | +1.09 +1.37% |
| 12/28/09 | 79.00 | 79.56 | 79.00 | 553,229 | 79.52 | +0.61 +0.77% |
| 12/25/09 | 78.84 | 79.16 | 78.64 | 452,661 | 78.91 | 0.00 0.00% |
| 12/24/09 | 78.84 | 79.16 | 78.64 | 452,661 | 78.91 | +0.34 +0.43% |
| 12/23/09 | 78.62 | 79.31 | 78.49 | 1,748,529 | 78.57 | -0.08 -0.10% |
| 12/22/09 | 78.41 | 79.21 | 78.41 | 1,069,691 | 78.65 | +0.23 +0.29% |
| 12/21/09 | 77.77 | 78.59 | 77.48 | 1,286,688 | 78.42 | +0.94 +1.21% |
| 12/18/09 | 78.70 | 78.70 | 76.59 | 2,613,502 | 77.48 | -1.00 -1.27% |
| 12/17/09 | 79.49 | 79.52 | 78.39 | 1,714,265 | 78.48 | -1.92 -2.39% |
| 12/16/09 | 79.23 | 80.59 | 78.87 | 2,037,331 | 80.40 | +0.82 +1.03% |
| 12/15/09 | 78.73 | 79.68 | 78.36 | 1,511,488 | 79.58 | +0.88 +1.12% |
| 12/14/09 | 78.51 | 78.80 | 78.47 | 1,375,406 | 78.70 | +0.13 +0.17% |
| 12/11/09 | 79.06 | 79.17 | 78.19 | 1,204,471 | 78.57 | -0.54 -0.68% |
| 12/10/09 | 79.09 | 79.81 | 78.99 | 859,447 | 79.11 | +0.51 +0.65% |
| 12/09/09 | 78.11 | 78.79 | 77.82 | 1,562,418 | 78.60 | +0.78 +1.00% |
| 12/08/09 | 78.69 | 78.84 | 77.45 | 1,286,087 | 77.82 | -1.23 -1.56% |
| 12/07/09 | 78.74 | 79.17 | 78.35 | 1,937,952 | 79.05 | +0.57 +0.73% |
| 12/04/09 | 78.31 | 79.49 | 78.31 | 2,405,269 | 78.48 | +0.32 +0.41% |
| 12/03/09 | 78.60 | 78.76 | 78.00 | 1,229,183 | 78.16 | -0.54 -0.69% |
| 12/02/09 | 78.34 | 78.87 | 78.00 | 1,000,817 | 78.70 | +0.36 +0.46% |
| \/ Download Data To Spreadsheet | ||||||
