Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • LUBRIZOL CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    LUBRIZOL CORP ( LZ ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1119412 75.3400 72.2900 74.2600 72.6500
    10/27/09 1009132 73.2600 71.3800 72.6800 72.3800
    10/28/09 1536705 72.3500 68.5700 72.3500 69.2200
    10/29/09 1937868 71.4900 66.8700 71.4900 67.8900
    10/30/09 1897657 68.2600 66.0600 68.1000 66.5600
    11/02/09 1693751 68.1500 66.6148 66.8700 67.6900
    11/03/09 1224610 68.0000 66.7100 67.0300 67.8100
    11/04/09 857254 69.3400 67.9700 68.5100 68.0900
    11/05/09 1139384 71.1300 68.6550 68.8400 71.1300
    11/06/09 762196 71.2800 70.0200 70.6900 71.1900
    11/09/09 933858 73.4900 71.2000 71.2000 73.4600
    11/10/09 1002825 73.3600 71.8500 72.8800 72.6900
    11/11/09 690741 74.3200 73.0800 73.0800 74.0000
    11/12/09 533850 74.5200 73.0600 73.7700 73.5000
    11/13/09 686045 75.0000 73.1400 73.8700 74.0900
    11/16/09 815413 76.4600 74.2850 74.9100 76.3600
    11/17/09 655577 76.3900 74.2500 76.3900 75.3900
    11/18/09 1075230 76.5200 74.9300 75.2400 75.9300
    11/19/09 507989 75.4900 73.4700 75.1300 74.0500
    11/20/09 533203 74.9700 72.7800 73.2700 74.8900
    11/23/09 640377 76.3900 73.8900 75.8700 74.0700
    11/24/09 339412 74.3200 73.0900 73.9200 73.8700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    LUBRIZOL CORP ( LZ ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1119412 75.3400 72.2900 74.2600 72.6500
    10/27/09 1009132 73.2600 71.3800 72.6800 72.3800
    10/28/09 1536705 72.3500 68.5700 72.3500 69.2200
    10/29/09 1937868 71.4900 66.8700 71.4900 67.8900
    10/30/09 1897657 68.2600 66.0600 68.1000 66.5600
    11/02/09 1693751 68.1500 66.6148 66.8700 67.6900
    11/03/09 1224610 68.0000 66.7100 67.0300 67.8100
    11/04/09 857254 69.3400 67.9700 68.5100 68.0900
    11/05/09 1139384 71.1300 68.6550 68.8400 71.1300
    11/06/09 762196 71.2800 70.0200 70.6900 71.1900
    11/09/09 933858 73.4900 71.2000 71.2000 73.4600
    11/10/09 1002825 73.3600 71.8500 72.8800 72.6900
    11/11/09 690741 74.3200 73.0800 73.0800 74.0000
    11/12/09 533850 74.5200 73.0600 73.7700 73.5000
    11/13/09 686045 75.0000 73.1400 73.8700 74.0900
    11/16/09 815413 76.4600 74.2850 74.9100 76.3600
    11/17/09 655577 76.3900 74.2500 76.3900 75.3900
    11/18/09 1075230 76.5200 74.9300 75.2400 75.9300
    11/19/09 507989 75.4900 73.4700 75.1300 74.0500
    11/20/09 533203 74.9700 72.7800 73.2700 74.8900
    11/23/09 640377 76.3900 73.8900 75.8700 74.0700
    11/24/09 339412 74.3200 73.0900 73.9200 73.8700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: LZ

    Return

    as of November 25 2009
    1 Month -0.01%
    6 Month 69.39%
    YTD 103.00%
    1 Year 139.29%
    3 Year 52.47%
    5 Year 114.86%
    Calculate the value of

    or shares