Skip to main content

Lowe's Companies (NY: LOW )

253.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.44 15.52 15.02 15.11 25,137,650 -0.32(-2.05%)
Oct 29, 2009 15.29 15.52 15.08 15.42 19,031,736 +0.37(+2.46%)
Oct 28, 2009 15.43 15.49 15.05 15.05 23,104,166 -0.33(-2.16%)
Oct 27, 2009 15.72 15.76 15.35 15.39 27,750,992 -0.32(-2.02%)
Oct 26, 2009 16.01 16.17 15.66 15.70 21,919,866 -0.29(-1.79%)
Oct 23, 2009 16.13 16.14 15.94 15.99 22,838,478 -0.36(-2.17%)
Oct 22, 2009 16.03 16.39 15.83 16.34 24,236,346 +0.32(+1.97%)
Oct 21, 2009 16.47 16.74 16.03 16.03 36,965,572 -0.49(-2.94%)
Oct 20, 2009 16.51 16.57 16.46 16.51 13,936,612 -0.29(-1.70%)
Oct 19, 2009 16.49 16.84 16.47 16.80 14,756,198 +0.31(+1.87%)
Oct 16, 2009 16.62 16.64 16.33 16.49 14,774,031 -0.22(-1.34%)
Oct 15, 2009 16.71 16.79 16.47 16.71 15,112,592 -0.06(-0.37%)
Oct 14, 2009 16.72 16.98 16.72 16.78 22,950,682 +0.22(+1.31%)
Oct 13, 2009 16.23 16.64 16.09 16.56 23,408,666 +0.34(+2.09%)
Oct 12, 2009 16.40 16.48 16.18 16.22 13,073,184 +0.05(+0.33%)
Oct 09, 2009 16.03 16.17 15.84 16.17 22,136,380 +0.12(+0.77%)
Oct 08, 2009 15.98 16.17 15.83 16.04 20,389,128 +0.45(+2.87%)
Oct 07, 2009 15.90 16.00 15.56 15.59 19,616,826 -0.37(-2.32%)
Oct 06, 2009 15.94 16.11 15.72 15.96 24,342,462 +0.17(+1.08%)
Oct 05, 2009 15.64 15.88 15.49 15.80 20,211,372 +0.33(+2.15%)
Oct 02, 2009 15.52 15.60 15.39 15.46 25,087,620 -0.25(-1.62%)
Oct 01, 2009 16.25 16.25 15.72 15.72 22,661,720 -0.45(-2.77%)
Sep 30, 2009 16.44 16.48 16.03 16.17 16,067,615 -0.21(-1.27%)
Sep 29, 2009 16.41 16.59 16.34 16.37 11,311,656 -0.08(-0.47%)
Sep 28, 2009 16.30 16.58 16.25 16.45 10,677,266 +0.20(+1.24%)
Sep 25, 2009 16.28 16.38 16.13 16.25 18,361,454 -0.26(-1.59%)
Sep 24, 2009 16.68 16.78 16.46 16.51 21,183,588 -0.11(-0.65%)
Sep 23, 2009 16.54 17.03 16.40 16.62 30,695,102 +0.36(+2.18%)
Sep 22, 2009 16.76 16.84 16.16 16.27 30,982,798 -0.68(-4.01%)
Sep 21, 2009 16.86 17.27 16.68 16.95 16,897,370 -0.02(-0.09%)
Sep 18, 2009 16.78 17.03 16.77 16.96 17,670,668 +0.24(+1.43%)
Sep 17, 2009 16.74 16.96 16.60 16.72 17,645,562 +0.25(+1.49%)
Sep 16, 2009 16.46 16.78 16.40 16.48 16,098,629 +0.10(+0.62%)
Sep 15, 2009 16.56 16.61 16.12 16.37 22,296,760 -0.12(-0.70%)
Sep 14, 2009 16.41 16.57 16.29 16.49 10,548,513 -0.05(-0.33%)
Sep 11, 2009 16.93 16.95 16.47 16.54 13,829,484 -0.33(-1.97%)
Sep 10, 2009 16.81 16.94 16.70 16.88 12,800,528 +0.11(+0.64%)
Sep 09, 2009 16.80 16.84 16.63 16.77 13,513,065 -0.04(-0.23%)
Sep 08, 2009 16.90 16.93 16.72 16.81 14,377,248 +0.12(+0.69%)
Sep 04, 2009 16.50 16.71 16.39 16.69 11,425,736 +0.24(+1.45%)
Sep 03, 2009 16.11 16.46 16.06 16.45 12,037,941 +0.35(+2.16%)
Sep 02, 2009 16.07 16.18 15.86 16.10 13,709,045 +0.00(+0.00%)
Sep 01, 2009 16.41 16.68 15.95 16.10 19,451,318 -0.49(-2.98%)
Aug 31, 2009 16.64 16.68 16.42 16.60 11,153,884 -0.15(-0.92%)
Aug 28, 2009 16.84 16.95 16.47 16.75 13,688,989 +0.00(+0.00%)
Aug 27, 2009 16.72 16.91 16.49 16.75 16,620,630 +0.08(+0.51%)
Aug 26, 2009 16.17 16.95 16.14 16.67 22,208,634 +0.40(+2.47%)
Aug 25, 2009 16.31 16.40 16.07 16.27 45,701,996 +0.27(+1.69%)
Aug 24, 2009 16.34 16.54 15.95 16.00 17,847,966 -0.34(-2.08%)
Aug 21, 2009 15.84 16.38 15.81 16.34 23,915,506 +0.59(+3.78%)
Aug 20, 2009 15.65 15.80 15.55 15.74 23,685,316 +0.13(+0.84%)
Aug 19, 2009 15.32 15.65 15.20 15.61 39,118,908 +0.18(+1.15%)
Aug 18, 2009 15.93 15.96 15.34 15.43 53,747,912 -0.36(-2.25%)
Aug 17, 2009 15.77 17.21 15.63 15.79 53,194,472 -1.84(-10.43%)
Aug 14, 2009 17.97 18.07 17.42 17.62 14,840,697 -0.37(-2.06%)
Aug 13, 2009 17.70 18.03 17.32 18.00 17,548,740 +0.36(+2.01%)
Aug 12, 2009 17.93 18.13 17.55 17.64 20,369,270 -0.32(-1.76%)
Aug 11, 2009 18.00 18.10 17.75 17.96 11,141,527 -0.05(-0.30%)
Aug 10, 2009 18.32 18.33 17.76 18.01 13,171,272 -0.40(-2.18%)
Aug 07, 2009 17.68 18.60 17.61 18.41 16,618,561 +0.86(+4.93%)
Aug 06, 2009 17.40 17.76 17.30 17.55 12,580,170 +0.20(+1.16%)
Aug 05, 2009 17.46 17.63 17.17 17.35 12,043,628 -0.07(-0.40%)
Aug 04, 2009 17.52 17.72 17.39 17.42 16,423,042 -0.09(-0.53%)
Aug 03, 2009 17.53 17.60 17.22 17.51 12,788,575 +0.17(+0.98%)
Jul 31, 2009 17.09 17.51 17.06 17.34 13,331,565 +0.24(+1.40%)
Jul 30, 2009 16.78 17.42 16.78 17.10 15,137,220 +0.39(+2.36%)
Jul 29, 2009 16.61 16.98 16.52 16.71 9,201,912 +0.02(+0.14%)
Jul 28, 2009 16.35 16.71 16.28 16.68 9,832,513 +0.31(+1.89%)
Jul 27, 2009 16.51 16.98 16.23 16.37 16,164,427 -0.61(-3.59%)
Jul 24, 2009 16.60 17.03 16.48 16.98 129 +0.27(+1.62%)
Jul 23, 2009 16.02 16.91 15.86 16.71 23,109,944 +0.69(+4.34%)
Jul 22, 2009 15.79 16.19 15.76 16.02 11,797,259 +0.15(+0.92%)
Jul 21, 2009 16.03 16.10 15.61 15.87 12,254,282 -0.15(-0.92%)
Jul 20, 2009 15.82 16.03 15.75 16.02 11,076,185 +0.25(+1.62%)
Jul 17, 2009 15.54 15.87 15.52 15.76 20,180,976 +0.25(+1.59%)
Jul 16, 2009 15.40 15.59 15.17 15.52 13,668,431 +0.05(+0.35%)
Jul 15, 2009 15.19 15.49 15.02 15.46 13,431,969 +0.36(+2.35%)
Jul 14, 2009 14.86 15.16 14.76 15.11 12,954,036 +0.24(+1.61%)
Jul 13, 2009 14.71 14.91 14.70 14.87 19,681,130 +0.32(+2.18%)
Jul 10, 2009 14.51 14.73 14.44 14.55 11,586,918 -0.08(-0.53%)
Jul 09, 2009 14.65 14.75 14.37 14.63 14,818,614 +0.08(+0.53%)
Jul 08, 2009 14.42 14.63 14.23 14.55 27,728,318 +0.17(+1.18%)
Jul 07, 2009 14.56 14.58 14.34 14.38 12,498,639 -0.19(-1.27%)
Jul 06, 2009 14.36 14.71 14.30 14.57 15,303,739 +0.19(+1.34%)
Jul 02, 2009 14.86 15.00 14.29 14.37 17,246,992 -0.69(-4.56%)
Jul 01, 2009 15.04 15.23 14.93 15.06 10,612,463 +0.08(+0.52%)
Jun 30, 2009 15.01 15.17 14.68 14.98 14,486,246 -0.05(-0.31%)
Jun 29, 2009 14.92 15.25 14.81 15.03 16,767,436 +0.19(+1.30%)
Jun 26, 2009 14.54 15.15 14.48 14.84 26,469,636 +0.27(+1.85%)
Jun 25, 2009 14.45 14.68 14.37 14.57 17,562,318 +0.53(+3.80%)
Jun 24, 2009 14.21 14.32 13.91 14.03 22,138,706 -0.10(-0.71%)
Jun 23, 2009 14.43 14.47 14.04 14.14 15,538,284 -0.27(-1.88%)
Jun 22, 2009 14.36 14.69 13.92 14.41 18,039,466 -0.09(-0.64%)
Jun 19, 2009 14.32 14.63 14.31 14.50 21,340,704 +0.29(+2.01%)
Jun 18, 2009 14.71 14.77 14.20 14.21 25,813,462 -0.47(-3.21%)
Jun 17, 2009 14.68 14.95 14.32 14.68 25,061,822 -0.06(-0.42%)
Jun 16, 2009 15.28 15.32 14.69 14.75 16,227,821 -0.43(-2.85%)
Jun 15, 2009 15.18 15.25 15.05 15.18 12,630,499 -0.15(-0.96%)
Jun 12, 2009 15.33 15.39 15.08 15.32 14,938,364 -0.08(-0.50%)
Jun 11, 2009 15.71 15.86 15.37 15.40 17,260,582 -0.32(-2.06%)
Jun 10, 2009 16.16 16.20 15.50 15.73 18,915,178 -0.07(-0.44%)
Jun 09, 2009 15.56 15.99 15.51 15.80 21,150,342 +0.27(+1.74%)
Jun 08, 2009 15.34 15.73 15.34 15.52 14,657,638 +0.05(+0.35%)
Jun 05, 2009 15.70 15.76 15.22 15.47 14,326,209 -0.04(-0.25%)
Jun 04, 2009 15.69 15.75 15.17 15.51 13,400,772 -0.16(-1.03%)
Jun 03, 2009 15.72 15.96 15.46 15.67 14,639,955 -0.22(-1.41%)
Jun 02, 2009 15.50 16.03 15.29 15.90 15,850,702 +0.32(+2.03%)
Jun 01, 2009 14.85 15.72 14.85 15.58 22,918,708 +0.90(+6.15%)
May 29, 2009 14.81 14.93 14.34 14.68 23,476,894 -0.01(-0.05%)
May 28, 2009 15.31 15.39 14.48 14.68 24,885,142 -0.47(-3.11%)
May 27, 2009 15.66 15.69 15.08 15.15 16,755,282 -0.32(-2.05%)
May 26, 2009 14.81 15.73 14.81 15.47 20,679,492 +0.52(+3.46%)
May 22, 2009 14.95 15.16 14.74 14.95 14,592,461 +0.05(+0.36%)
May 21, 2009 14.98 15.27 14.71 14.90 18,662,436 -0.32(-2.13%)
May 20, 2009 15.64 15.93 15.07 15.22 27,049,704 -0.25(-1.65%)
May 19, 2009 15.31 15.74 15.04 15.48 34,173,172 +0.08(+0.55%)
May 18, 2009 15.68 15.94 14.81 15.39 70,161,320 +1.15(+8.08%)
May 15, 2009 14.66 14.75 14.13 14.24 29,283,558 -0.32(-2.23%)
May 14, 2009 14.61 15.02 14.53 14.57 21,140,516 -0.04(-0.26%)
May 13, 2009 14.66 14.77 14.34 14.61 22,293,748 -0.24(-1.61%)
May 12, 2009 14.78 14.93 14.49 14.85 20,347,624 +0.15(+1.05%)
May 11, 2009 14.76 14.92 14.64 14.69 26,244,972 -0.59(-3.89%)
May 08, 2009 15.67 15.83 14.91 15.29 34,091,060 -0.44(-2.80%)
May 07, 2009 16.29 16.30 15.60 15.73 22,060,056 -0.37(-2.30%)
May 06, 2009 16.29 16.35 15.63 16.10 15,638,982 -0.13(-0.81%)
May 05, 2009 16.19 16.30 16.06 16.23 11,688,005 +0.00(+0.00%)
May 04, 2009 16.29 16.48 16.03 16.23 21,204,006 +0.13(+0.82%)
May 01, 2009 16.63 16.79 15.90 16.10 14,810,918 -0.50(-3.02%)
Apr 30, 2009 16.55 17.05 16.02 16.60 16,872,668 +0.19(+1.13%)
Apr 29, 2009 16.48 16.94 16.28 16.41 19,209,256 +0.08(+0.47%)
Apr 28, 2009 15.90 16.53 15.78 16.34 16,451,230 +0.27(+1.68%)
Apr 27, 2009 16.18 16.31 15.82 16.07 14,193,242 -0.22(-1.33%)
Apr 24, 2009 15.83 16.52 15.71 16.28 19,473,412 +0.56(+3.53%)
Apr 23, 2009 16.09 16.38 15.46 15.73 23,053,974 -0.41(-2.54%)
Apr 22, 2009 15.62 16.85 15.62 16.13 35,117,736 +0.28(+1.75%)
Apr 21, 2009 15.21 15.92 15.01 15.86 25,731,022 +0.63(+4.16%)
Apr 20, 2009 15.69 15.82 15.18 15.22 14,748,036 -0.78(-4.87%)
Apr 17, 2009 15.76 16.11 15.70 16.00 24,003,632 +0.46(+2.98%)
Apr 16, 2009 15.07 15.63 14.85 15.54 23,582,686 +0.54(+3.60%)
Apr 15, 2009 15.27 15.27 14.80 15.00 23,788,128 -0.31(-2.02%)
Apr 14, 2009 15.39 15.56 15.14 15.31 15,987,308 -0.35(-2.22%)
Apr 13, 2009 15.53 15.77 15.44 15.66 14,011,100 -0.03(-0.20%)
Apr 09, 2009 15.34 15.92 15.19 15.69 31,278,346 +0.67(+4.47%)
Apr 08, 2009 14.55 15.02 14.55 15.02 18,608,584 +0.65(+4.51%)
Apr 07, 2009 14.73 14.82 14.26 14.37 14,465,171 -0.61(-4.07%)
Apr 06, 2009 14.64 15.08 14.54 14.98 19,520,656 +0.22(+1.46%)
Apr 03, 2009 14.89 15.08 14.59 14.76 17,370,254 -0.17(-1.14%)
Apr 02, 2009 14.48 15.38 14.48 14.93 24,556,196 +0.66(+4.65%)
Apr 01, 2009 13.84 14.37 13.63 14.27 17,961,244 +0.18(+1.26%)
Mar 31, 2009 14.19 14.28 13.66 14.09 22,798,084 -0.15(-1.08%)
Mar 30, 2009 14.17 14.36 13.86 14.24 18,768,370 -0.52(-3.50%)
Mar 26, 2009 14.42 15.03 14.38 14.76 28,874,966 +0.51(+3.58%)
Mar 25, 2009 13.93 14.70 13.82 14.25 33,275,556 +0.47(+3.42%)
Mar 24, 2009 13.79 14.20 13.77 13.78 21,279,926 -0.16(-1.16%)
Mar 23, 2009 13.46 13.95 13.43 13.94 23,443,132 +0.80(+6.05%)
Mar 20, 2009 13.67 13.70 12.88 13.15 23,846,056 -0.25(-1.90%)
Mar 19, 2009 13.26 13.83 13.22 13.40 37,028,116 +0.13(+0.99%)
Mar 18, 2009 12.61 13.51 12.38 13.27 32,299,194 +0.59(+4.69%)
Mar 17, 2009 12.15 12.68 11.99 12.68 22,150,526 +0.74(+6.21%)
Mar 16, 2009 12.36 12.54 11.90 11.94 18,002,540 -0.33(-2.71%)
Mar 13, 2009 12.26 12.28 11.73 12.27 0 +0.22(+1.79%)
Mar 12, 2009 11.68 12.11 11.43 12.05 18,911,206 +0.39(+3.38%)
Mar 11, 2009 11.50 11.83 11.33 11.66 23,871,298 +0.36(+3.21%)
Mar 10, 2009 10.72 11.52 10.66 11.29 28,337,570 +0.73(+6.94%)
Mar 09, 2009 10.19 10.93 10.04 10.56 30,701,328 +0.22(+2.17%)
Mar 06, 2009 10.65 10.68 10.16 10.34 0 -0.02(-0.22%)
Mar 05, 2009 10.78 10.95 10.21 10.36 26,154,376 -0.57(-5.23%)
Mar 04, 2009 11.05 11.09 10.75 10.93 25,290,708 -0.42(-3.67%)
Mar 02, 2009 11.94 12.27 11.30 11.35 30,446,268 -0.88(-7.20%)
Feb 27, 2009 12.01 12.58 11.97 12.23 0 -0.06(-0.50%)
Feb 26, 2009 12.04 12.59 11.90 12.29 30,878,534 +0.42(+3.58%)
Feb 25, 2009 12.00 12.23 11.65 11.87 38,369,784 -0.19(-1.54%)
Feb 24, 2009 11.74 12.14 11.51 12.05 40,355,508 +0.40(+3.45%)
Feb 23, 2009 12.41 12.43 11.55 11.65 20,598,240 -0.59(-4.86%)
Feb 20, 2009 12.58 13.00 12.00 12.24 0 -0.86(-6.60%)
Feb 19, 2009 13.19 13.32 13.08 13.11 30,025,752 +0.07(+0.53%)
Feb 18, 2009 13.26 13.36 12.96 13.04 23,370,190 -0.14(-1.05%)
Feb 17, 2009 13.44 13.53 13.13 13.18 28,339,036 -0.56(-4.10%)
Feb 13, 2009 14.25 14.40 13.70 13.74 19,576,052 -0.56(-3.94%)
Feb 12, 2009 13.87 14.35 13.59 14.31 22,448,360 +0.20(+1.42%)
Feb 11, 2009 14.09 14.29 13.78 14.10 20,844,332 +0.06(+0.44%)
Feb 10, 2009 14.63 14.70 13.90 14.04 22,460,418 -0.63(-4.31%)
Feb 09, 2009 14.82 15.01 14.39 14.68 15,594,949 -0.18(-1.20%)
Feb 06, 2009 14.55 14.98 14.55 14.85 45,032,716 +0.32(+2.18%)
Feb 05, 2009 14.20 46.74 14.02 14.54 24,700,380 +0.32(+2.28%)
Feb 04, 2009 14.67 14.78 14.17 14.21 14,419,479 -0.41(-2.80%)
Feb 03, 2009 14.22 14.72 13.96 14.62 13,220,682 +0.41(+2.88%)
Feb 02, 2009 13.90 14.44 13.90 14.21 18,381,860 +0.11(+0.77%)
Jan 30, 2009 15.07 15.25 14.01 14.10 0 -0.85(-5.68%)
Jan 29, 2009 15.12 15.44 14.86 14.95 13,992,192 -0.44(-2.86%)
Jan 28, 2009 15.73 15.77 15.25 15.39 24,627,302 +0.00(+0.00%)
Jan 27, 2009 16.00 16.06 15.16 15.39 18,695,748 -0.55(-3.44%)
Jan 26, 2009 15.70 16.17 15.59 15.94 20,154,938 +0.46(+2.99%)
Jan 23, 2009 15.12 15.69 15.12 15.48 16,974,036 -0.19(-1.18%)
Jan 22, 2009 15.31 15.97 15.22 15.66 20,860,314 +0.03(+0.20%)
Jan 21, 2009 15.44 15.68 15.10 15.63 17,321,708 +0.29(+1.91%)
Jan 20, 2009 15.84 16.29 15.28 15.34 13,576,928 -0.90(-5.56%)
Jan 16, 2009 16.13 16.33 15.73 16.24 0 +0.39(+2.43%)
Jan 15, 2009 15.11 16.00 15.11 15.86 21,298,206 +0.76(+5.01%)
Jan 14, 2009 15.41 15.41 14.98 15.10 14,399,200 -0.57(-3.64%)
Jan 13, 2009 15.61 15.87 15.42 15.67 16,091,790 +0.05(+0.35%)
Jan 12, 2009 16.31 16.44 15.46 15.62 16,930,130 -0.74(-4.53%)
Jan 09, 2009 16.91 16.98 16.21 16.36 15,017,562 -0.59(-3.46%)
Jan 08, 2009 17.03 17.09 16.58 16.95 13,011,277 -0.14(-0.81%)
Jan 07, 2009 17.25 17.42 16.98 17.08 15,946,686 -0.64(-3.62%)
Jan 06, 2009 17.89 17.89 17.37 17.73 16,893,252 +0.00(+0.00%)
Jan 05, 2009 17.31 17.77 17.25 17.73 13,918,759 +0.25(+1.41%)
Jan 02, 2009 16.60 17.55 16.60 17.48 0 +0.86(+5.20%)
Jan 01, 2009 16.59 17.00 16.54 16.61 0 +0.00(+0.00%)
Dec 31, 2008 16.59 17.00 16.54 16.61 14,131,234 +0.00(+0.00%)
Dec 30, 2008 16.39 16.67 16.34 16.61 9,168,289 +0.21(+1.27%)
Dec 29, 2008 16.20 16.47 16.09 16.40 6,680,374 +0.09(+0.57%)
Dec 26, 2008 16.48 16.74 16.15 16.31 4,389,466 -0.08(-0.52%)
Dec 24, 2008 16.35 16.66 16.26 16.40 4,262,072 +0.10(+0.62%)
Dec 23, 2008 16.54 16.77 16.19 16.30 11,125,403 -0.19(-1.12%)
Dec 22, 2008 17.12 17.18 16.07 16.48 17,686,690 -0.92(-5.28%)
Dec 19, 2008 17.62 17.76 16.71 17.40 31,979,100 -0.12(-0.70%)
Dec 18, 2008 17.74 18.10 17.25 17.52 27,990,952 -0.22(-1.22%)
Dec 17, 2008 17.31 18.01 16.99 17.74 24,757,838 +0.34(+1.95%)
Dec 16, 2008 17.05 17.53 16.64 17.40 23,412,782 +0.46(+2.73%)
Dec 15, 2008 17.03 17.37 16.64 16.94 15,352,113 -0.04(-0.23%)
Dec 12, 2008 16.29 17.22 16.02 16.98 20,302,856 +0.36(+2.18%)
Dec 11, 2008 17.43 17.43 16.46 16.61 22,244,800 -0.98(-5.57%)
Dec 10, 2008 17.15 17.86 16.84 17.59 18,307,044 +0.54(+3.17%)
Dec 09, 2008 17.42 18.10 16.80 17.05 34,034,360 -0.59(-3.37%)
Dec 08, 2008 17.74 18.32 17.38 17.65 23,905,506 +0.40(+2.33%)
Dec 05, 2008 16.37 17.53 16.17 17.25 36,307,880 +0.66(+4.00%)
Dec 04, 2008 16.10 17.71 16.02 16.58 40,376,244 +0.17(+1.03%)
Dec 03, 2008 15.67 16.62 14.75 16.41 30,771,624 +1.17(+7.65%)
Dec 02, 2008 14.94 15.29 14.25 15.25 17,917,586 +0.58(+3.95%)
Dec 01, 2008 15.54 15.95 14.58 14.67 20,848,530 -1.28(-8.04%)
Nov 28, 2008 16.29 16.38 15.74 15.95 8,405,760 -0.46(-2.82%)
Nov 26, 2008 15.39 16.98 15.31 16.41 23,373,888 +0.58(+3.66%)
Nov 25, 2008 15.36 16.01 15.08 15.83 27,861,464 +0.81(+5.40%)
Nov 24, 2008 13.53 15.45 13.03 15.02 28,416,348 +1.78(+13.47%)
Nov 21, 2008 13.28 13.32 12.24 13.24 28,214,382 +0.25(+1.96%)
Nov 20, 2008 13.71 14.27 12.82 12.98 27,969,278 -0.94(-6.76%)
Nov 19, 2008 14.64 15.02 13.90 13.93 24,067,654 -0.82(-5.55%)
Nov 18, 2008 14.78 15.05 13.90 14.75 27,434,360 +0.08(+0.58%)
Nov 17, 2008 13.82 15.44 13.76 14.66 38,116,616 +0.59(+4.17%)
Nov 14, 2008 14.85 15.53 14.00 14.07 0 -1.16(-7.60%)
Nov 13, 2008 14.29 15.32 13.62 15.23 31,615,174 +1.07(+7.52%)
Nov 12, 2008 14.14 14.54 14.09 14.17 17,517,424 -0.54(-3.67%)
Nov 11, 2008 14.81 15.28 14.28 14.71 14,625,109 -0.29(-1.91%)
Nov 10, 2008 15.48 15.69 14.75 14.99 11,002,036 -0.19(-1.22%)
Nov 07, 2008 14.84 15.46 14.62 15.18 14,828,701 +0.43(+2.93%)
Nov 06, 2008 15.63 16.16 14.58 14.75 23,517,656 -1.09(-6.88%)
Nov 05, 2008 16.40 16.54 15.74 15.83 21,091,932 -0.86(-5.13%)
Nov 04, 2008 16.34 16.82 15.78 16.69 19,743,604 +0.72(+4.50%)
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.