Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 16.63 16.66 16.52 16.61 9,967,219 -0.03(-0.19%)
Oct 28, 2010 16.78 16.81 16.53 16.64 8,776,585 -0.06(-0.37%)
Oct 27, 2010 16.76 16.77 16.48 16.71 18,114,494 -0.31(-1.83%)
Oct 25, 2010 17.18 17.27 16.99 17.02 9,987,723 -0.11(-0.64%)
Oct 22, 2010 17.19 17.19 16.99 17.13 9,236,024 -0.03(-0.18%)
Oct 21, 2010 16.95 17.41 16.90 17.16 28,088,914 +0.30(+1.80%)
Oct 20, 2010 16.42 16.88 16.35 16.85 19,580,774 +0.47(+2.85%)
Oct 19, 2010 16.22 16.67 16.19 16.39 23,466,038 +0.00(+0.00%)
Oct 18, 2010 16.61 16.64 16.25 16.39 29,821,934 -0.31(-1.86%)
Oct 15, 2010 16.88 16.95 16.48 16.70 26,620,870 -0.09(-0.55%)
Oct 14, 2010 17.02 17.04 16.65 16.79 16,414,266 -0.16(-0.96%)
Oct 13, 2010 17.18 17.19 16.85 16.95 20,089,212 -0.12(-0.68%)
Oct 12, 2010 17.39 17.43 17.05 17.07 27,988,428 -0.43(-2.43%)
Oct 11, 2010 17.57 17.68 17.43 17.50 6,727,340 -0.09(-0.48%)
Oct 08, 2010 17.58 17.69 17.49 17.58 17,658,758 +0.05(+0.31%)
Oct 07, 2010 17.59 17.74 17.38 17.53 15,437,807 -0.03(-0.18%)
Oct 06, 2010 17.57 17.61 17.39 17.56 12,346,074 +0.00(+0.00%)
Oct 05, 2010 17.35 17.65 17.27 17.56 14,733,483 +0.33(+1.93%)
Oct 04, 2010 17.24 17.43 17.02 17.22 16,102,039 -0.09(-0.49%)
Oct 01, 2010 17.31 17.58 17.19 17.31 14,184,730 +0.04(+0.25%)
Sep 30, 2010 17.26 17.48 17.13 17.27 62,787 +0.08(+0.47%)
Sep 29, 2010 17.28 17.50 17.12 17.19 15,991,798 -0.17(-0.98%)
Sep 28, 2010 17.19 17.41 16.96 17.36 15,339,810 +0.11(+0.63%)
Sep 27, 2010 17.36 17.40 17.22 17.25 9,195,395 -0.16(-0.93%)
Sep 24, 2010 16.91 17.45 16.84 17.41 16,359,745 +0.74(+4.46%)
Sep 23, 2010 16.67 16.96 16.61 16.67 1,540 -0.19(-1.10%)
Sep 22, 2010 16.76 16.95 16.70 16.85 13,549,423 +0.05(+0.32%)
Sep 21, 2010 16.62 17.04 16.57 16.80 16,864,330 +0.18(+1.07%)
Sep 20, 2010 16.37 16.69 16.33 16.62 14,417,347 +0.34(+2.09%)
Sep 17, 2010 16.28 16.63 16.23 16.28 19,228,816 -0.36(-2.14%)
Sep 15, 2010 16.59 16.68 16.41 16.64 10,541,034 -0.04(-0.23%)
Sep 14, 2010 16.79 16.87 16.60 16.67 12,617,116 -0.14(-0.83%)
Sep 13, 2010 16.79 17.02 16.71 16.81 8,447,439 +0.15(+0.88%)
Sep 10, 2010 16.71 16.89 16.65 16.67 8,654,896 -0.04(-0.23%)
Sep 09, 2010 16.82 16.91 16.65 16.71 9,145,975 +0.02(+0.14%)
Sep 08, 2010 16.64 16.81 16.60 16.68 10,779,287 +0.01(+0.05%)
Sep 07, 2010 16.89 16.92 16.63 16.67 1,988 -0.33(-1.96%)
Sep 03, 2010 17.28 17.43 16.84 17.01 15,195,451 +0.02(+0.09%)
Sep 02, 2010 16.52 17.12 16.48 16.99 582 +0.54(+3.30%)
Sep 01, 2010 15.86 16.49 15.85 16.45 16,838,796 +0.73(+4.66%)
Aug 31, 2010 15.71 16.06 15.68 15.72 83,185 -0.15(-0.95%)
Aug 30, 2010 16.30 16.30 15.86 15.87 18,539,508 -0.14(-0.87%)
Aug 27, 2010 16.00 16.38 15.89 16.01 23,196,428 -0.10(-0.63%)
Aug 26, 2010 16.11 16.25 15.99 16.11 1,162 +0.07(+0.43%)
Aug 25, 2010 15.54 16.13 15.53 16.04 258 +0.38(+2.42%)
Aug 24, 2010 15.47 15.82 15.32 15.66 3,324 -0.01(-0.05%)
Aug 23, 2010 16.22 16.26 15.67 15.67 26,934,950 -0.32(-1.99%)
Aug 20, 2010 15.70 16.05 15.63 15.99 15,546,284 +0.19(+1.18%)
Aug 19, 2010 15.97 16.14 15.59 15.80 3,823 -0.30(-1.88%)
Aug 18, 2010 15.52 16.12 15.51 16.10 3,752 +0.62(+4.00%)
Aug 17, 2010 15.51 15.75 15.32 15.48 774 +0.22(+1.47%)
Aug 16, 2010 15.55 15.78 15.16 15.26 33,563,464 +0.09(+0.56%)
Aug 13, 2010 15.17 15.54 15.14 15.17 17,825,290 -0.12(-0.76%)
Aug 12, 2010 15.20 15.36 15.06 15.29 12,835,613 -0.05(-0.35%)
Aug 11, 2010 15.28 15.43 14.99 15.34 2,466 -0.15(-1.00%)
Aug 10, 2010 15.61 15.64 15.35 15.50 17,336,118 -0.23(-1.48%)
Aug 09, 2010 15.79 15.85 15.71 15.73 14,189,983 +0.02(+0.15%)
Aug 06, 2010 15.71 15.97 15.64 15.71 20,238,592 -0.36(-2.22%)
Aug 05, 2010 16.05 16.22 15.85 16.06 14,143,006 -0.05(-0.34%)
Aug 04, 2010 16.20 16.36 16.12 16.12 14,541,410 +0.05(+0.34%)
Aug 03, 2010 16.43 16.48 15.99 16.06 1,377 -0.46(-2.77%)
Aug 02, 2010 16.32 16.57 16.12 16.52 12,082,399 +0.46(+2.84%)
Jul 30, 2010 16.06 16.12 15.64 16.06 15,099,339 +0.20(+1.27%)
Jul 29, 2010 16.25 16.27 15.59 15.86 2,065 -0.52(-3.17%)
Jul 28, 2010 16.38 16.50 15.93 16.38 2,683 +0.00(+0.00%)
Jul 27, 2010 16.38 17.03 16.30 16.38 1,988 -0.50(-2.98%)
Jul 26, 2010 16.44 16.90 16.33 16.88 16,271,874 +0.53(+3.27%)
Jul 23, 2010 16.08 16.37 15.95 16.35 15,816,627 +0.22(+1.34%)
Jul 22, 2010 15.64 16.21 15.62 16.13 17,834,142 +0.66(+4.25%)
Jul 21, 2010 15.80 15.81 15.38 15.47 13,094,518 -0.27(-1.72%)
Jul 20, 2010 15.75 15.81 15.21 15.75 14,862,784 +0.31(+2.01%)
Jul 19, 2010 15.51 15.54 15.30 15.44 10,611,874 +0.00(+0.00%)
Jul 16, 2010 15.44 16.01 15.40 15.44 19,186,486 -0.65(-4.02%)
Jul 15, 2010 16.09 16.14 15.79 16.08 12,444,812 +0.01(+0.05%)
Jul 14, 2010 16.24 16.24 15.90 16.07 649 -0.22(-1.37%)
Jul 13, 2010 15.83 16.41 15.77 16.30 23,077,284 +0.62(+3.93%)
Jul 12, 2010 15.68 15.79 15.49 15.68 22,378,746 -0.05(-0.34%)
Jul 09, 2010 15.74 15.74 15.42 15.74 25,587,956 +0.15(+0.99%)
Jul 08, 2010 15.82 15.90 15.44 15.58 4,122 -0.14(-0.88%)
Jul 07, 2010 15.44 15.73 15.13 15.72 24,127,820 +0.35(+2.26%)
Jul 06, 2010 15.74 15.90 15.20 15.37 5,391 -0.24(-1.53%)
Jul 02, 2010 15.61 15.82 15.41 15.61 15,477,930 -0.11(-0.69%)
Jul 01, 2010 15.83 15.99 15.42 15.72 29,339,828 -0.01(-0.05%)
Jun 30, 2010 15.85 16.07 15.68 15.73 1,073 -0.17(-1.07%)
Jun 29, 2010 16.13 16.16 15.79 15.90 21,652,898 -0.53(-3.24%)
Jun 25, 2010 16.43 16.64 16.27 16.43 27,618,816 +0.07(+0.42%)
Jun 24, 2010 16.44 16.66 16.22 16.36 2,726 -0.47(-2.79%)
Jun 23, 2010 16.72 17.04 16.50 16.83 18,143,416 +0.07(+0.41%)
Jun 22, 2010 17.46 17.51 16.74 16.76 651 -0.58(-3.33%)
Jun 21, 2010 17.57 17.70 17.28 17.34 17,476,842 -0.08(-0.49%)
Jun 18, 2010 17.42 17.69 17.35 17.42 39,108,128 -0.05(-0.26%)
Jun 17, 2010 17.90 17.92 17.22 17.47 28,979,102 -0.40(-2.24%)
Jun 16, 2010 18.23 18.28 17.68 17.87 23,667,474 -0.56(-3.05%)
Jun 15, 2010 18.22 18.43 17.87 18.43 36,352 +0.37(+2.05%)
Jun 14, 2010 18.24 18.41 18.02 18.06 13,108,828 -0.02(-0.13%)
Jun 11, 2010 18.17 18.35 17.89 18.09 13,626,735 -0.28(-1.51%)
Jun 10, 2010 18.15 18.38 18.02 18.36 3,245 +0.43(+2.41%)
Jun 09, 2010 18.12 18.30 17.84 17.93 15,172,923 -0.07(-0.38%)
Jun 08, 2010 18.07 18.10 17.71 18.00 20,818,642 -0.02(-0.09%)
Jun 07, 2010 18.19 18.29 17.96 18.02 21,830,762 -0.10(-0.55%)
Jun 04, 2010 18.12 18.55 18.02 18.12 20,955,032 -0.71(-3.76%)
Jun 03, 2010 18.83 19.02 18.55 18.82 16,707,584 +0.01(+0.04%)
Jun 02, 2010 18.76 18.82 18.53 18.82 21,141,990 +0.11(+0.58%)
Jun 01, 2010 18.93 19.17 18.71 18.71 13,679,864 -0.35(-1.86%)
May 28, 2010 19.06 19.56 18.93 19.06 14,637,074 -0.28(-1.47%)
May 27, 2010 19.01 19.37 18.84 19.35 17,575,688 +0.60(+3.20%)
May 26, 2010 19.07 19.22 18.68 18.75 3,765 -0.06(-0.33%)
May 25, 2010 18.17 18.82 18.12 18.81 90,881 +0.18(+0.99%)
May 24, 2010 18.62 18.91 18.47 18.62 18,570,678 -0.02(-0.08%)
May 21, 2010 18.00 18.72 17.78 18.64 29,116,516 +0.39(+2.11%)
May 20, 2010 18.35 18.76 18.19 18.25 259 -0.86(-4.51%)
May 19, 2010 18.89 19.25 18.76 19.12 24,745,442 +0.09(+0.49%)
May 18, 2010 19.39 19.45 18.72 19.02 1,905 -0.43(-2.22%)
May 17, 2010 19.85 19.95 18.93 19.46 53,207,020 -0.62(-3.11%)
May 14, 2010 20.08 20.28 19.86 20.08 21,988,212 -0.14(-0.69%)
May 13, 2010 20.86 20.88 20.15 20.22 19,612,262 -0.75(-3.60%)
May 12, 2010 20.97 21.11 20.60 20.97 22,028,876 +0.10(+0.48%)
May 11, 2010 20.79 21.00 20.72 20.87 23,664,688 +0.31(+1.50%)
May 10, 2010 20.42 20.62 20.35 20.57 22,472,114 +1.07(+5.49%)
May 07, 2010 19.66 20.00 19.09 19.49 29,692,142 -0.39(-1.94%)
May 06, 2010 20.39 20.61 18.59 19.88 2,336 -0.82(-3.95%)
May 05, 2010 20.70 20.85 19.83 20.70 25,072,024 -0.08(-0.37%)
May 04, 2010 21.18 21.28 20.72 20.77 908 -0.59(-2.78%)
May 03, 2010 21.02 21.51 20.87 21.37 14,035,728 +0.48(+2.29%)
Apr 30, 2010 21.15 21.37 20.87 20.89 22,423,266 -0.22(-1.02%)
Apr 29, 2010 20.98 21.25 20.95 21.10 16,781,184 +0.28(+1.37%)
Apr 28, 2010 21.01 21.22 20.60 20.82 19,116,204 +0.02(+0.11%)
Apr 27, 2010 21.63 21.63 20.73 20.80 1,241 -0.89(-4.12%)
Apr 26, 2010 21.67 21.98 21.66 21.69 24,064,544 -0.05(-0.21%)
Apr 23, 2010 21.23 21.76 21.04 21.74 24,459,082 +0.53(+2.51%)
Apr 22, 2010 20.50 21.34 20.37 21.20 20,882,616 +0.67(+3.26%)
Apr 21, 2010 20.53 20.63 20.36 20.53 82,913 +0.03(+0.15%)
Apr 20, 2010 20.44 20.78 20.44 20.50 259 +0.13(+0.64%)
Apr 19, 2010 20.18 20.38 19.96 20.37 13,689,028 +0.19(+0.95%)
Apr 16, 2010 20.39 20.51 20.05 20.18 16,983,870 -0.28(-1.39%)
Apr 15, 2010 20.37 20.57 20.31 20.46 15,661,296 +0.05(+0.26%)
Apr 14, 2010 20.23 20.44 20.06 20.41 23,995,700 +0.28(+1.41%)
Apr 13, 2010 19.52 20.20 19.52 20.13 22,250,506 +0.48(+2.42%)
Apr 12, 2010 19.64 19.65 19.47 19.65 10,112,591 -0.02(-0.12%)
Apr 09, 2010 19.67 19.70 19.40 19.67 11,203,176 +0.03(+0.16%)
Apr 08, 2010 19.33 19.72 19.29 19.64 17,821,856 +0.26(+1.35%)
Apr 07, 2010 19.14 19.50 19.09 19.38 20,063,604 +0.21(+1.08%)
Apr 06, 2010 19.10 19.24 18.98 19.17 13,025,272 +0.15(+0.81%)
Apr 05, 2010 18.88 19.09 18.83 19.02 9,186,282 +0.18(+0.98%)
Apr 01, 2010 18.71 18.84 18.84 18.84 13,154,703 +0.23(+1.24%)
Mar 31, 2010 18.62 18.68 18.55 18.61 11,736,048 -0.08(-0.41%)
Mar 30, 2010 18.72 18.84 18.66 18.68 9,067,789 +0.02(+0.12%)
Mar 29, 2010 18.81 18.90 18.62 18.66 10,352,357 -0.13(-0.69%)
Mar 26, 2010 18.76 18.88 18.66 18.79 15,874,850 +0.11(+0.58%)
Mar 25, 2010 18.81 18.90 18.68 18.68 16,646,138 -0.03(-0.16%)
Mar 24, 2010 19.00 19.00 18.69 18.71 12,776,618 -0.35(-1.81%)
Mar 23, 2010 19.00 19.06 18.78 19.06 16,013,075 +0.11(+0.57%)
Mar 22, 2010 18.92 19.21 18.91 18.95 16,057,055 -0.07(-0.36%)
Mar 19, 2010 19.17 19.20 18.92 19.02 21,272,532 -0.09(-0.48%)
Mar 18, 2010 19.34 19.40 19.05 19.11 13,535,825 -0.20(-1.03%)
Mar 17, 2010 19.30 19.43 19.23 19.31 16,435,202 +0.08(+0.44%)
Mar 16, 2010 19.21 19.38 19.08 19.23 16,928,972 +0.01(+0.04%)
Mar 15, 2010 19.10 19.25 19.07 19.22 11,710,816 +0.07(+0.36%)
Mar 12, 2010 19.01 19.19 18.90 19.15 21,128,080 +0.28(+1.46%)
Mar 11, 2010 18.61 18.90 18.54 18.88 11,120,755 +0.23(+1.24%)
Mar 10, 2010 18.41 18.68 18.36 18.64 12,604,548 +0.21(+1.17%)
Mar 09, 2010 18.34 18.60 18.31 18.43 14,520,578 -0.02(-0.11%)
Mar 08, 2010 18.48 18.52 18.36 18.45 12,412,953 -0.01(-0.05%)
Mar 05, 2010 18.32 18.54 18.30 18.46 14,016,339 +0.20(+1.09%)
Mar 04, 2010 18.13 18.28 18.06 18.26 13,930,054 +0.13(+0.72%)
Mar 03, 2010 18.18 18.41 18.06 18.13 12,541,839 -0.05(-0.30%)
Mar 02, 2010 18.41 18.42 18.12 18.18 12,880,457 -0.22(-1.21%)
Mar 01, 2010 18.26 18.42 18.12 18.41 12,638,876 +0.21(+1.14%)
Feb 26, 2010 18.28 18.40 18.19 18.20 17,069,170 -0.08(-0.46%)
Feb 25, 2010 17.74 18.32 17.74 18.28 21,880,060 +0.15(+0.84%)
Feb 24, 2010 17.52 18.15 17.52 18.13 21,604,738 +0.62(+3.56%)
Feb 23, 2010 17.72 17.81 17.42 17.51 21,729,412 -0.20(-1.13%)
Feb 22, 2010 17.98 18.02 17.56 17.71 33,624,648 -0.05(-0.26%)
Feb 19, 2010 17.72 17.82 17.49 17.75 24,607,944 -0.02(-0.09%)
Feb 18, 2010 17.64 17.81 17.51 17.77 11,166,096 +0.08(+0.43%)
Feb 17, 2010 17.62 17.79 17.55 17.69 15,338,114 +0.24(+1.36%)
Feb 16, 2010 17.11 17.46 17.06 17.46 11,715,426 +0.45(+2.62%)
Feb 12, 2010 16.92 17.01 17.01 17.01 14,665,133 -0.01(-0.05%)
Feb 11, 2010 16.81 17.06 16.60 17.02 16,555,885 +0.28(+1.70%)
Feb 10, 2010 16.76 16.80 16.48 16.73 12,556,862 -0.03(-0.18%)
Feb 09, 2010 16.90 16.94 16.63 16.76 21,577,598 -0.03(-0.18%)
Feb 08, 2010 16.70 17.09 16.67 16.80 16,093,031 +0.22(+1.34%)
Feb 05, 2010 16.57 16.75 16.34 16.57 19,733,232 -0.01(-0.05%)
Feb 04, 2010 16.80 16.96 16.56 16.58 24,015,664 -0.39(-2.31%)
Feb 03, 2010 17.15 17.26 16.63 16.97 50,566,944 -0.36(-2.08%)
Feb 02, 2010 16.86 17.38 16.56 17.33 21,162,624 +0.51(+3.01%)
Feb 01, 2010 16.67 16.88 16.63 16.83 16,174,641 +0.21(+1.25%)
Jan 29, 2010 17.03 17.08 16.59 16.62 28,576,510 -0.25(-1.50%)
Jan 28, 2010 17.06 17.09 16.72 16.87 19,881,692 -0.11(-0.63%)
Jan 27, 2010 16.89 17.27 16.83 16.98 18,416,124 +0.12(+0.73%)
Jan 26, 2010 16.89 17.19 16.84 16.86 17,926,920 -0.12(-0.72%)
Jan 25, 2010 17.24 17.27 16.87 16.98 17,282,882 -0.15(-0.85%)
Jan 22, 2010 17.48 17.95 17.09 17.13 15,942,138 -0.45(-2.53%)
Jan 21, 2010 17.49 17.69 17.31 17.57 17,769,542 +0.07(+0.39%)
Jan 20, 2010 17.61 17.90 17.43 17.50 19,829,634 -0.24(-1.34%)
Jan 19, 2010 17.71 17.85 17.65 17.74 12,532,478 -0.02(-0.09%)
Jan 15, 2010 17.70 17.75 17.75 17.75 16,756,727 +0.02(+0.13%)
Jan 14, 2010 17.88 17.91 17.72 17.73 13,919,967 -0.02(-0.13%)
Jan 13, 2010 17.94 17.97 17.67 17.75 13,750,675 -0.08(-0.47%)
Jan 12, 2010 17.75 17.94 17.59 17.84 13,402,815 -0.05(-0.26%)
Jan 11, 2010 18.05 18.05 17.74 17.88 10,430,408 -0.15(-0.85%)
Jan 08, 2010 17.98 18.08 17.78 18.04 11,338,134 -0.04(-0.21%)
Jan 07, 2010 17.77 18.21 17.64 18.08 21,673,902 +0.50(+2.87%)
Jan 06, 2010 17.46 17.72 17.39 17.57 16,280,300 +0.05(+0.26%)
Jan 05, 2010 17.68 17.69 17.39 17.52 18,870,062 -0.18(-1.04%)
Jan 04, 2010 17.98 18.04 17.69 17.71 12,577,072 -0.18(-0.98%)
Dec 31, 2009 17.98 17.88 17.88 17.88 6,712,904 -0.11(-0.59%)
Dec 30, 2009 17.95 18.11 17.88 17.99 6,062,176 -0.06(-0.34%)
Dec 29, 2009 18.13 18.15 17.98 18.05 5,889,352 -0.03(-0.17%)
Dec 28, 2009 18.12 18.24 17.96 18.08 7,444,562 +0.00(+0.00%)
Dec 24, 2009 17.98 18.11 17.95 18.08 4,366,324 +0.07(+0.38%)
Dec 23, 2009 18.26 18.31 17.82 18.01 18,811,692 -0.23(-1.26%)
Dec 22, 2009 18.27 18.73 18.21 18.24 22,758,860 +0.02(+0.13%)
Dec 21, 2009 18.11 18.35 18.10 18.22 9,884,824 +0.16(+0.89%)
Dec 18, 2009 18.21 18.21 17.95 18.06 23,793,978 -0.05(-0.30%)
Dec 17, 2009 17.98 18.33 17.98 18.11 17,848,310 -0.21(-1.17%)
Dec 16, 2009 18.39 18.52 18.10 18.33 19,919,592 -0.02(-0.12%)
Dec 15, 2009 18.31 18.41 18.24 18.35 17,285,586 -0.13(-0.70%)
Dec 14, 2009 18.41 18.54 18.40 18.48 24,348,564 +0.22(+1.21%)
Dec 11, 2009 17.79 18.27 17.70 18.26 24,950,288 +0.60(+3.42%)
Dec 10, 2009 17.43 17.79 17.43 17.66 15,229,212 +0.21(+1.23%)
Dec 09, 2009 17.52 17.52 17.23 17.44 14,965,067 +0.08(+0.44%)
Dec 08, 2009 17.27 17.43 17.06 17.36 15,840,415 -0.05(-0.31%)
Dec 07, 2009 17.46 17.59 17.31 17.42 12,166,664 -0.08(-0.44%)
Dec 04, 2009 17.40 17.70 17.29 17.49 17,315,486 +0.31(+1.78%)
Dec 03, 2009 17.36 17.38 17.10 17.19 15,371,420 -0.13(-0.75%)
Dec 02, 2009 17.17 17.43 17.17 17.32 14,555,977 +0.05(+0.31%)
Dec 01, 2009 16.89 17.35 16.84 17.27 22,546,544 +0.59(+3.53%)
Nov 30, 2009 16.78 16.93 16.48 16.68 13,959,878 -0.11(-0.68%)
Nov 27, 2009 16.49 16.97 16.40 16.79 7,594,422 -0.15(-0.86%)
Nov 25, 2009 16.85 17.01 16.75 16.94 10,071,571 +0.11(+0.64%)
Nov 24, 2009 16.78 16.90 16.70 16.83 17,530,806 +0.10(+0.59%)
Nov 23, 2009 16.42 16.84 16.42 16.73 21,225,570 +0.41(+2.48%)
Nov 20, 2009 16.36 16.52 16.17 16.32 16,471,944 -0.11(-0.65%)
Nov 19, 2009 16.43 16.52 16.18 16.43 17,263,898 -0.08(-0.46%)
Nov 18, 2009 16.32 16.61 16.25 16.51 17,639,868 +0.08(+0.51%)
Nov 17, 2009 16.52 16.58 15.98 16.42 20,591,514 -0.20(-1.20%)
Nov 16, 2009 16.73 17.00 16.51 16.62 33,751,664 -0.08(-0.50%)
Nov 13, 2009 16.55 16.77 16.36 16.71 23,010,548 +0.29(+1.77%)
Nov 12, 2009 16.25 16.58 16.25 16.42 22,682,250 +0.13(+0.80%)
Nov 11, 2009 16.20 16.41 16.06 16.29 24,876,622 +0.22(+1.38%)
Nov 10, 2009 16.21 16.43 16.01 16.06 20,198,588 -0.18(-1.13%)
Nov 09, 2009 16.08 16.29 15.97 16.25 19,097,108 +0.24(+1.48%)
Nov 06, 2009 15.46 16.10 15.46 16.01 35,540,164 +0.76(+5.01%)
Nov 05, 2009 15.02 15.44 15.00 15.25 16,123,100 +0.33(+2.20%)
Nov 04, 2009 14.93 15.22 14.79 14.92 18,338,036 +0.05(+0.31%)
Nov 03, 2009 14.93 15.14 14.64 14.87 23,280,020 -0.10(-0.66%)
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.