LUFK: Historical Prices for Lufkin Industries, Inc. - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	61.78	65.00	61.40	64.46	239,000	64.46
8-Feb-10	61.06	61.96	60.44	60.85	51,400	60.85
5-Feb-10	61.06	61.76	59.59	61.22	193,900	61.22
4-Feb-10	64.68	64.68	61.19	61.66	120,900	61.66
3-Feb-10	65.89	66.76	64.41	65.38	101,000	65.38
2-Feb-10	65.69	66.38	64.71	66.18	102,800	66.18
1-Feb-10	63.73	66.57	63.53	65.45	149,300	65.45
29-Jan-10	64.94	67.07	63.13	63.38	78,400	63.38
28-Jan-10	66.46	66.83	64.02	64.51	108,300	64.51
27-Jan-10	65.94	66.95	65.51	66.23	78,200	66.23
26-Jan-10	67.49	67.49	65.63	66.09	110,200	66.09
25-Jan-10	66.88	68.81	65.16	67.93	104,000	67.93
22-Jan-10	70.31	70.36	65.85	66.09	207,900	66.09
21-Jan-10	71.21	71.77	70.07	70.78	225,200	70.78
20-Jan-10	71.19	71.51	70.73	71.20	172,800	71.20
19-Jan-10	70.00	71.88	69.07	71.84	168,700	71.84
15-Jan-10	71.15	71.31	68.83	69.72	138,200	69.72
14-Jan-10	71.79	72.05	70.76	70.94	85,200	70.94
13-Jan-10	72.10	72.10	70.54	71.83	87,300	71.83
12-Jan-10	72.75	73.00	71.06	71.97	79,300	71.97
11-Jan-10	74.35	75.17	73.20	73.41	65,100	73.41
8-Jan-10	73.71	74.25	73.33	74.06	70,900	74.06
7-Jan-10	73.99	74.51	72.57	73.84	97,100	73.84
6-Jan-10	74.77	74.85	73.15	73.95	131,500	73.95
5-Jan-10	74.68	75.03	73.66	74.66	92,400	74.66
4-Jan-10	74.15	75.73	73.33	74.43	164,100	74.43
31-Dec-09	74.05	75.55	73.20	73.20	83,600	73.20
30-Dec-09	74.93	75.29	73.55	74.14	81,500	74.14
29-Dec-09	75.14	75.74	74.91	75.13	147,300	75.13
28-Dec-09	74.48	75.20	74.01	75.18	165,900	75.18
24-Dec-09	73.67	74.09	73.11	73.83	15,600	73.83
23-Dec-09	71.60	74.25	71.06	73.70	159,900	73.70
22-Dec-09	70.50	71.67	69.73	71.56	85,600	71.56
21-Dec-09	69.59	71.03	69.59	70.30	74,200	70.30
18-Dec-09	68.48	69.97	68.09	69.53	242,000	69.53
17-Dec-09	66.14	68.10	66.00	67.79	154,600	67.79
16-Dec-09	65.56	66.40	65.09	66.39	99,000	66.39
15-Dec-09	63.51	65.44	63.51	64.86	128,500	64.86
14-Dec-09	62.88	64.02	62.23	64.00	134,600	64.00
11-Dec-09	62.97	63.63	61.75	62.18	120,400	62.18
10-Dec-09	62.43	63.35	61.46	62.45	89,300	62.45
9-Dec-09	62.77	63.53	61.77	62.25	145,200	62.25
8-Dec-09	63.30	64.12	62.30	62.54	191,000	62.54
7-Dec-09	64.10	65.33	63.41	63.94	150,300	63.94
4-Dec-09	64.52	65.92	62.76	64.08	116,900	64.08
3-Dec-09	64.56	64.95	62.28	63.16	149,200	63.16
2-Dec-09	60.88	64.42	60.88	64.13	181,000	64.13
1-Dec-09	61.25	62.13	61.15	61.37	264,400	61.37
30-Nov-09	58.30	60.58	57.90	60.17	214,700	60.17
27-Nov-09	57.68	58.32	56.75	57.49	39,800	57.49
27-Nov-09	$ 0.25 Cash Dividend
25-Nov-09	59.98	60.00	59.15	59.87	45,100	59.62
24-Nov-09	60.65	61.08	59.26	59.87	99,000	59.62
23-Nov-09	59.83	61.41	59.83	60.79	112,200	60.54
20-Nov-09	58.62	59.93	58.62	58.90	92,900	58.65
19-Nov-09	61.18	61.34	58.84	59.22	106,600	58.97
18-Nov-09	62.12	62.23	60.45	61.51	115,200	61.25
17-Nov-09	62.14	62.17	61.21	62.11	33,200	61.85
16-Nov-09	60.75	62.88	59.25	62.62	76,400	62.36
13-Nov-09	59.73	60.49	58.44	59.96	51,400	59.71
12-Nov-09	61.61	61.72	59.33	59.46	63,800	59.21
11-Nov-09	62.23	62.23	60.65	61.92	110,400	61.66
10-Nov-09	60.54	61.50	60.34	61.25	209,800	60.99
9-Nov-09	59.62	61.14	59.62	60.83	95,300	60.58
6-Nov-09	58.06	59.30	57.37	58.82	63,300	58.57
5-Nov-09	57.63	58.94	57.15	58.68	81,700	58.43
4-Nov-09	58.31	59.02	57.05	57.27	177,700	57.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Lufkin Industries Inc. (LUFK)