Skip to main content

Lennox International (NY: LII )

488.76 +2.08 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.23 23.65 22.18 22.85 447,600 +0.54(+2.41%)
Nov 26, 2008 19.89 22.51 19.89 22.32 759,518 +1.95(+9.58%)
Nov 25, 2008 18.97 20.51 18.79 20.37 786,948 +1.93(+10.45%)
Nov 24, 2008 18.03 18.94 17.69 18.44 972,660 +0.45(+2.48%)
Nov 21, 2008 16.71 18.04 16.38 17.99 1,319,391 +1.55(+9.40%)
Nov 20, 2008 16.94 17.56 16.31 16.45 1,116,827 -0.66(-3.87%)
Nov 19, 2008 19.18 19.57 17.07 17.11 754,099 -2.34(-12.03%)
Nov 18, 2008 18.74 19.53 18.62 19.45 615,019 +0.70(+3.75%)
Nov 17, 2008 18.84 19.23 18.60 18.74 977,291 -0.23(-1.22%)
Nov 14, 2008 19.65 20.11 18.89 18.98 0 -0.92(-4.61%)
Nov 13, 2008 19.47 20.01 17.74 19.89 794,093 +0.55(+2.86%)
Nov 12, 2008 20.34 20.49 19.27 19.34 437,851 -1.44(-6.92%)
Nov 11, 2008 21.35 21.39 20.48 20.78 605,651 -0.79(-3.64%)
Nov 10, 2008 22.32 22.91 21.39 21.56 481,572 -0.58(-2.61%)
Nov 07, 2008 21.90 22.61 21.78 22.14 420,699 +0.45(+2.10%)
Nov 06, 2008 22.34 22.44 21.57 21.69 892,569 -0.90(-3.99%)
Nov 05, 2008 24.06 24.07 22.55 22.59 670,668 -1.84(-7.52%)
Nov 04, 2008 25.24 25.24 24.08 24.42 534,220 -0.43(-1.73%)
Nov 03, 2008 24.52 25.31 24.24 24.85 536,056 +0.20(+0.81%)
Oct 31, 2008 23.11 24.67 22.97 24.66 905,992 +1.52(+6.58%)
Oct 30, 2008 24.11 24.45 22.76 23.14 974,539 -0.43(-1.82%)
Oct 29, 2008 22.76 24.68 22.45 23.57 1,013,868 +0.79(+3.45%)
Oct 28, 2008 21.97 25.35 20.75 22.78 930,713 +1.70(+8.04%)
Oct 27, 2008 21.91 22.80 21.08 21.08 731,039 -1.17(-5.24%)
Oct 24, 2008 22.05 23.78 22.03 22.25 1,158,057 -1.45(-6.11%)
Oct 23, 2008 23.94 24.95 22.64 23.70 1,270,663 -0.63(-2.58%)
Oct 22, 2008 23.28 24.97 22.56 24.33 1,721,571 -0.28(-1.14%)
Oct 21, 2008 25.18 25.80 24.52 24.61 672,846 -0.97(-3.78%)
Oct 20, 2008 24.95 25.76 24.56 25.57 468,080 +0.89(+3.62%)
Oct 17, 2008 23.65 25.83 23.61 24.68 0 +0.55(+2.26%)
Oct 16, 2008 22.95 24.51 22.94 24.14 1,459,912 +1.22(+5.30%)
Oct 15, 2008 24.85 24.97 22.74 22.92 1,266,580 -2.41(-9.50%)
Oct 14, 2008 28.02 28.10 24.80 25.33 1,236,840 -1.97(-7.21%)
Oct 13, 2008 25.86 27.29 25.75 27.29 851,491 +2.28(+9.12%)
Oct 10, 2008 22.83 25.67 22.66 25.01 1,360,801 +0.83(+3.42%)
Oct 09, 2008 24.84 25.43 24.07 24.19 1,813,352 -0.45(-1.81%)
Oct 08, 2008 23.46 25.36 23.46 24.63 1,623,452 +0.60(+2.51%)
Oct 07, 2008 26.34 26.38 24.03 24.03 1,024,998 -1.73(-6.71%)
Oct 06, 2008 24.84 26.08 23.85 25.76 964,784 +0.28(+1.10%)
Oct 03, 2008 26.85 27.27 25.48 25.48 0 -0.98(-3.72%)
Oct 02, 2008 27.13 27.25 26.10 26.46 905,363 -1.02(-3.70%)
Oct 01, 2008 27.24 27.82 26.90 27.48 518,310 -0.03(-0.12%)
Sep 30, 2008 27.92 27.92 26.95 27.51 789,388 +0.14(+0.51%)
Sep 29, 2008 28.21 28.21 26.57 27.37 814,144 -1.37(-4.78%)
Sep 26, 2008 28.46 28.87 27.81 28.74 0 -0.34(-1.17%)
Sep 25, 2008 29.98 29.99 28.70 29.08 967,632 -0.69(-2.33%)
Sep 24, 2008 31.15 31.90 29.34 29.77 770,849 -1.26(-4.05%)
Sep 23, 2008 31.49 32.58 30.78 31.03 930,276 -0.38(-1.21%)
Sep 22, 2008 31.61 33.07 31.20 31.41 825,355 -0.09(-0.29%)
Sep 19, 2008 32.30 33.89 30.31 31.50 0 +1.20(+3.96%)
Sep 18, 2008 31.45 31.51 29.17 30.30 1,569,169 -0.92(-2.94%)
Sep 17, 2008 31.92 32.27 30.76 31.22 699,426 -1.26(-3.87%)
Sep 16, 2008 29.73 32.79 28.84 32.48 927,127 +1.86(+6.08%)
Sep 15, 2008 31.06 31.48 30.19 30.62 798,447 -1.77(-5.46%)
Sep 12, 2008 31.68 32.44 31.37 32.39 499,991 +0.55(+1.74%)
Sep 11, 2008 30.13 32.15 29.94 31.83 505,378 +1.13(+3.69%)
Sep 10, 2008 30.68 31.27 30.34 30.70 503,067 +0.28(+0.92%)
Sep 09, 2008 31.50 31.57 30.12 30.42 732,812 -1.26(-3.97%)
Sep 08, 2008 30.80 31.97 30.80 31.68 998,306 +1.07(+3.51%)
Sep 05, 2008 30.49 30.69 29.68 30.60 0 -0.30(-0.96%)
Sep 04, 2008 32.02 32.02 30.54 30.90 625,696 -1.17(-3.66%)
Sep 03, 2008 31.30 32.42 31.16 32.07 742,924 +0.81(+2.59%)
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.