Wednesday, February 10, 2010, 2:51am EST - Canadian Markets open in 6 hours and 39 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Lufkin Industries Inc. (LUFK)

 On Feb 9: 64.46 USD  Up 3.61 (5.93%)  
MORE ON LUFK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
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 Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices