Skip to main content

Lennox International (NY: LII )

488.76 +2.08 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 31.32 31.32 30.48 30.69 468,151 -0.64(-2.03%)
Nov 27, 2009 31.10 31.56 30.93 31.33 201,280 -0.65(-2.04%)
Nov 25, 2009 31.35 32.02 31.20 31.98 538,339 +0.56(+1.79%)
Nov 24, 2009 32.01 32.04 31.30 31.42 491,515 -0.62(-1.94%)
Nov 23, 2009 32.39 32.77 31.87 32.04 358,963 +0.15(+0.47%)
Nov 20, 2009 31.56 32.00 31.51 31.89 474,471 +0.22(+0.70%)
Nov 19, 2009 32.21 32.33 31.34 31.67 306,082 -0.79(-2.42%)
Nov 18, 2009 32.78 32.87 32.17 32.45 406,960 -0.26(-0.78%)
Nov 17, 2009 32.78 33.06 32.59 32.71 740,409 -0.23(-0.70%)
Nov 16, 2009 31.95 33.07 31.95 32.94 723,681 +1.13(+3.56%)
Nov 13, 2009 31.27 31.86 30.91 31.81 438,296 +0.45(+1.42%)
Nov 12, 2009 31.79 32.03 31.23 31.36 384,946 -0.43(-1.35%)
Nov 11, 2009 31.62 32.01 31.47 31.79 454,968 +0.32(+1.02%)
Nov 10, 2009 31.26 31.69 31.06 31.47 512,524 +0.05(+0.16%)
Nov 09, 2009 30.95 31.49 30.91 31.42 359,311 +0.62(+2.01%)
Nov 06, 2009 30.41 30.86 30.14 30.80 368,497 +0.23(+0.76%)
Nov 05, 2009 30.11 30.87 30.04 30.57 559,955 +0.77(+2.58%)
Nov 04, 2009 29.42 30.17 29.19 29.80 1,658,851 +0.52(+1.78%)
Nov 03, 2009 27.85 29.35 27.85 29.28 927,826 +1.17(+4.15%)
Nov 02, 2009 28.08 28.61 27.42 28.11 813,992 +0.27(+0.98%)
Oct 30, 2009 28.56 28.60 27.81 27.84 600,233 -0.76(-2.66%)
Oct 29, 2009 28.49 28.91 28.33 28.60 803,846 +0.32(+1.14%)
Oct 28, 2009 28.99 29.28 28.13 28.28 690,460 -0.98(-3.36%)
Oct 27, 2009 29.61 29.76 29.10 29.26 531,346 -0.21(-0.73%)
Oct 26, 2009 29.53 30.18 29.28 29.48 799,268 -0.09(-0.31%)
Oct 23, 2009 29.57 29.68 29.49 29.57 889,208 -0.15(-0.50%)
Oct 22, 2009 29.35 30.08 28.82 29.72 613,958 +0.45(+1.53%)
Oct 21, 2009 30.32 30.59 28.98 29.27 946,547 -0.87(-2.88%)
Oct 20, 2009 30.26 30.58 30.06 30.14 1,290,697 -0.41(-1.35%)
Oct 19, 2009 30.00 30.73 29.92 30.55 898,518 +0.53(+1.76%)
Oct 16, 2009 29.68 30.08 29.31 30.02 785,006 +0.17(+0.55%)
Oct 15, 2009 29.39 29.99 29.26 29.86 339,065 +0.34(+1.15%)
Oct 14, 2009 29.47 29.63 29.13 29.52 203,881 +0.41(+1.42%)
Oct 13, 2009 29.09 29.40 28.87 29.10 591,389 -0.10(-0.34%)
Oct 12, 2009 29.47 29.54 29.03 29.20 336,159 +0.05(+0.17%)
Oct 09, 2009 29.11 29.66 28.93 29.15 275,478 -0.10(-0.34%)
Oct 08, 2009 28.53 29.60 28.53 29.25 782,943 +0.84(+2.94%)
Oct 07, 2009 28.51 28.73 27.99 28.42 467,329 -0.23(-0.81%)
Oct 06, 2009 28.72 29.07 28.38 28.65 381,776 +0.20(+0.70%)
Oct 05, 2009 28.20 28.67 27.91 28.45 394,136 +0.55(+1.96%)
Oct 02, 2009 28.39 28.78 27.89 27.91 570,677 -0.77(-2.68%)
Oct 01, 2009 29.63 29.82 28.65 28.67 465,689 -1.19(-3.99%)
Sep 30, 2009 30.55 30.67 29.46 29.87 423,935 -0.60(-1.95%)
Sep 29, 2009 30.19 30.78 29.94 30.46 567,384 +0.26(+0.87%)
Sep 28, 2009 29.87 30.60 29.77 30.20 202,749 +0.36(+1.22%)
Sep 25, 2009 30.11 30.46 29.55 29.83 380,179 -0.36(-1.20%)
Sep 24, 2009 30.20 30.61 29.92 30.20 530,321 +0.02(+0.06%)
Sep 23, 2009 30.59 30.75 29.85 30.18 644,605 -0.31(-1.03%)
Sep 22, 2009 31.18 31.36 30.47 30.49 443,828 -0.52(-1.68%)
Sep 21, 2009 30.96 31.28 30.47 31.01 288,577 -0.20(-0.64%)
Sep 18, 2009 31.01 31.25 30.56 31.21 801,431 +0.44(+1.42%)
Sep 17, 2009 30.97 31.44 30.67 30.78 318,771 +0.19(+0.62%)
Sep 16, 2009 30.46 31.14 30.30 30.58 582,051 +0.17(+0.54%)
Sep 15, 2009 30.39 30.58 30.02 30.42 346,083 +0.28(+0.93%)
Sep 14, 2009 29.77 30.39 29.50 30.14 411,630 +0.12(+0.41%)
Sep 11, 2009 29.78 30.30 29.63 30.01 929,175 +0.58(+1.97%)
Sep 10, 2009 28.96 29.45 28.68 29.44 581,813 +0.52(+1.80%)
Sep 09, 2009 29.27 29.27 28.71 28.91 810,928 -0.37(-1.27%)
Sep 08, 2009 29.53 29.77 29.01 29.29 842,136 +0.07(+0.23%)
Sep 04, 2009 29.63 29.63 29.01 29.22 486,874 -0.17(-0.59%)
Sep 03, 2009 29.43 29.58 28.82 29.39 446,643 +0.15(+0.51%)
Sep 02, 2009 29.58 29.66 29.04 29.25 660,043 -0.14(-0.48%)
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.