Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lorillard
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
25.91
26.28
25.81
25.91
16,380,000
-0.14(-0.52%)
Oct 29, 2009
25.94
26.22
25.64
26.04
16,924,500
+0.11(+0.42%)
Oct 28, 2009
26.22
26.39
25.88
25.93
16,623,900
-0.28(-1.07%)
Oct 27, 2009
25.00
26.30
24.94
26.21
50,216,400
+1.47(+5.96%)
Oct 26, 2009
25.61
25.89
24.68
24.74
45,927,000
-1.87(-7.02%)
Oct 23, 2009
26.85
26.93
26.33
26.61
22,648,500
-0.31(-1.14%)
Oct 22, 2009
27.03
27.06
26.58
26.91
17,548,200
-0.12(-0.44%)
Oct 21, 2009
27.01
27.25
26.98
27.03
17,969,400
-0.10(-0.38%)
Oct 20, 2009
26.92
27.20
26.86
27.14
29,195,100
+0.21(+0.79%)
Oct 19, 2009
26.90
27.18
26.79
26.92
10,701,000
+0.08(+0.31%)
Oct 16, 2009
26.60
26.92
26.52
26.84
23,809,500
+0.15(+0.55%)
Oct 15, 2009
26.46
26.91
26.41
26.69
17,164,800
+0.18(+0.67%)
Oct 14, 2009
26.18
26.58
25.86
26.52
13,518,900
+0.44(+1.67%)
Oct 13, 2009
26.00
26.23
25.86
26.08
26,730,900
+0.08(+0.32%)
Oct 12, 2009
26.03
26.34
25.82
26.00
8,370,900
+0.07(+0.26%)
Oct 09, 2009
25.68
25.96
25.55
25.93
8,803,800
+0.31(+1.22%)
Oct 08, 2009
25.65
25.67
25.44
25.62
10,133,100
+0.20(+0.79%)
Oct 07, 2009
25.62
25.66
25.37
25.42
15,654,600
-0.26(-1.01%)
Oct 06, 2009
25.01
25.85
24.90
25.68
42,505,200
+0.68(+2.71%)
Oct 05, 2009
24.84
25.08
24.61
25.00
15,667,200
+0.13(+0.52%)
Oct 02, 2009
24.74
25.00
24.55
24.87
15,294,600
+0.09(+0.38%)
Oct 01, 2009
24.85
24.88
24.54
24.78
9,484,200
+0.01(+0.04%)
Sep 30, 2009
25.16
25.25
24.42
24.77
9,633,600
-0.15(-0.59%)
Sep 29, 2009
24.64
24.94
24.49
24.91
8,616,600
+0.32(+1.30%)
Sep 28, 2009
24.38
24.62
24.31
24.59
4,980,600
+0.32(+1.33%)
Sep 25, 2009
24.39
24.60
24.23
24.27
8,632,800
-0.15(-0.60%)
Sep 24, 2009
24.73
24.78
24.34
24.42
8,596,800
-0.30(-1.21%)
Sep 23, 2009
24.66
25.01
24.66
24.72
16,556,400
+0.13(+0.54%)
Sep 22, 2009
25.08
25.12
24.54
24.58
10,879,200
-0.24(-0.97%)
Sep 21, 2009
24.89
24.95
24.57
24.82
23,113,800
-0.25(-1.00%)
Sep 18, 2009
24.49
25.07
24.33
25.07
34,195,500
+0.66(+2.69%)
Sep 17, 2009
24.26
24.50
24.22
24.42
12,851,100
+0.17(+0.72%)
Sep 16, 2009
24.37
24.37
24.13
24.24
23,977,800
-0.13(-0.52%)
Sep 15, 2009
24.73
24.97
24.24
24.37
37,482,300
-0.48(-1.93%)
Sep 14, 2009
24.78
25.00
24.74
24.85
12,066,300
-0.08(-0.33%)
Sep 11, 2009
24.76
25.08
24.69
24.93
17,576,100
+0.07(+0.28%)
Sep 10, 2009
24.50
24.86
24.34
24.86
11,735,100
+0.31(+1.28%)
Sep 09, 2009
24.61
24.61
24.45
24.55
15,120,900
-0.11(-0.46%)
Sep 08, 2009
24.73
24.92
24.48
24.66
15,815,700
-0.06(-0.26%)
Sep 07, 2009
24.32
24.79
24.32
24.73
2,728,776
+0.00(+0.00%)
Sep 04, 2009
24.32
24.79
24.32
24.73
8,186,400
+0.27(+1.09%)
Sep 03, 2009
24.54
24.54
24.18
24.46
16,667,100
+0.09(+0.36%)
Sep 02, 2009
24.16
24.41
23.97
24.37
12,157,200
+0.19(+0.77%)
Sep 01, 2009
24.41
24.41
24.13
24.19
15,170,400
-0.07(-0.29%)
Aug 31, 2009
23.98
24.30
23.64
24.26
24,229,800
+0.21(+0.89%)
Aug 28, 2009
24.67
24.70
23.96
24.04
17,858,700
-0.85(-3.43%)
Aug 27, 2009
25.30
25.57
24.77
24.90
14,517,900
-0.53(-2.08%)
Aug 26, 2009
25.75
25.88
25.38
25.43
11,181,600
-0.30(-1.17%)
Aug 25, 2009
26.08
26.19
25.63
25.73
13,749,300
-0.29(-1.10%)
Aug 24, 2009
25.08
26.05
24.97
26.01
23,274,000
+1.06(+4.23%)
Aug 21, 2009
24.84
25.03
24.43
24.96
10,437,300
+0.43(+1.74%)
Aug 20, 2009
24.46
24.61
24.23
24.53
9,310,500
+0.14(+0.59%)
Aug 19, 2009
24.33
24.60
24.28
24.39
11,418,300
-0.04(-0.16%)
Aug 18, 2009
24.15
24.54
23.84
24.43
9,179,100
+0.23(+0.96%)
Aug 17, 2009
24.06
24.36
23.89
24.19
14,327,100
+0.07(+0.28%)
Aug 14, 2009
24.11
24.37
23.93
24.13
7,077,600
-0.04(-0.17%)
Aug 13, 2009
24.53
24.63
23.97
24.17
22,704,300
-0.27(-1.12%)
Aug 12, 2009
24.62
24.90
24.39
24.44
10,422,900
-0.22(-0.88%)
Aug 11, 2009
24.68
25.02
24.62
24.66
9,553,500
+0.16(+0.65%)
Aug 10, 2009
24.25
24.56
24.13
24.50
22,869,900
+0.23(+0.93%)
Aug 07, 2009
24.25
24.37
24.21
24.27
7,771,500
-0.02(-0.08%)
Aug 06, 2009
23.93
24.32
23.92
24.29
12,357,900
+0.36(+1.50%)
Aug 05, 2009
24.36
24.36
23.77
23.93
14,987,700
-0.43(-1.77%)
Aug 04, 2009
24.31
24.58
24.15
24.36
10,798,200
-0.12(-0.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.