Skip to main content

Lowe's Companies (NY: LOW )

254.73 +1.40 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 24.01 24.30 23.89 24.05 10,033,847 -0.07(-0.29%)
Dec 28, 2006 24.01 24.14 23.86 24.12 6,205,334 +0.03(+0.13%)
Dec 27, 2006 23.64 24.19 23.64 24.09 8,692,520 +0.46(+1.96%)
Dec 26, 2006 23.44 23.68 23.39 23.62 3,566,853 +0.13(+0.56%)
Dec 22, 2006 23.39 23.62 23.32 23.49 4,716,598 +0.15(+0.66%)
Dec 21, 2006 23.55 23.62 23.28 23.34 7,498,086 -0.22(-0.92%)
Dec 20, 2006 23.80 23.97 23.45 23.55 6,971,659 -0.33(-1.39%)
Dec 19, 2006 23.79 23.93 23.44 23.89 10,449,392 -0.11(-0.45%)
Dec 18, 2006 24.28 24.46 23.90 23.99 10,643,305 -0.25(-1.05%)
Dec 15, 2006 24.53 24.69 24.19 24.25 13,962,618 -0.04(-0.16%)
Dec 14, 2006 23.62 24.40 23.55 24.29 14,281,920 +0.70(+2.98%)
Dec 13, 2006 23.77 23.97 23.52 23.58 9,542,265 -0.06(-0.26%)
Dec 12, 2006 23.82 23.89 23.58 23.65 10,221,412 -0.21(-0.87%)
Dec 11, 2006 23.61 23.85 23.55 23.85 8,594,074 +0.07(+0.29%)
Dec 08, 2006 23.84 24.23 23.73 23.79 9,620,633 -0.05(-0.19%)
Dec 07, 2006 24.43 24.58 23.81 23.83 11,774,009 -0.59(-2.43%)
Dec 06, 2006 24.12 24.63 24.12 24.43 13,193,704 +0.31(+1.28%)
Dec 05, 2006 23.70 24.19 23.66 24.12 11,138,514 +0.35(+1.46%)
Dec 04, 2006 23.78 24.00 23.62 23.77 9,564,026 -0.08(-0.32%)
Dec 01, 2006 23.71 24.26 23.55 23.85 21,285,314 +0.56(+2.42%)
Nov 30, 2006 23.24 23.38 22.97 23.28 11,749,009 +0.05(+0.20%)
Nov 29, 2006 23.47 23.55 23.13 23.24 14,670,393 +0.14(+0.60%)
Nov 28, 2006 23.31 23.45 23.06 23.10 14,998,503 -0.37(-1.58%)
Nov 27, 2006 23.84 23.85 23.41 23.47 12,218,570 +0.31(+1.33%)
Nov 24, 2006 23.28 23.44 23.16 23.16 2,961,410 -0.26(-1.12%)
Nov 22, 2006 23.53 23.85 23.32 23.42 9,222,833 -0.26(-1.11%)
Nov 21, 2006 23.55 23.82 23.43 23.68 7,690,832 +0.08(+0.33%)
Nov 20, 2006 23.24 23.99 22.77 23.61 15,143,322 +0.08(+0.33%)
Nov 17, 2006 23.58 23.67 23.31 23.53 10,395,765 -0.18(-0.75%)
Nov 16, 2006 23.56 23.81 23.39 23.71 9,590,322 +0.13(+0.56%)
Nov 15, 2006 23.47 24.08 23.47 23.58 17,539,446 +0.24(+1.03%)
Nov 14, 2006 22.57 23.42 22.19 23.34 21,948,270 +0.95(+4.24%)
Nov 13, 2006 22.42 22.77 22.38 22.39 9,531,125 -0.13(-0.58%)
Nov 10, 2006 22.54 22.66 22.27 22.52 6,822,176 +0.05(+0.24%)
Nov 09, 2006 22.54 22.78 22.45 22.47 11,983,207 -0.32(-1.42%)
Nov 08, 2006 22.64 22.91 22.49 22.79 11,844,735 +0.15(+0.65%)
Nov 07, 2006 22.19 22.78 22.19 22.64 34,075,520 +0.39(+1.77%)
Nov 06, 2006 22.15 22.54 22.07 22.25 16,626,359 -0.18(-0.79%)
Nov 03, 2006 22.75 22.98 22.23 22.43 11,464,811 -0.32(-1.43%)
Nov 02, 2006 22.66 22.96 22.58 22.75 8,843,687 -0.12(-0.51%)
Nov 01, 2006 23.28 23.35 22.83 22.87 11,938,776 -0.40(-1.73%)
Oct 31, 2006 23.53 23.63 23.12 23.27 10,344,858 -0.12(-0.50%)
Oct 30, 2006 23.52 23.57 23.29 23.38 9,354,181 -0.04(-0.16%)
Oct 27, 2006 23.55 23.66 23.35 23.42 10,338,770 -0.23(-0.98%)
Oct 26, 2006 23.16 23.72 23.06 23.65 13,330,880 +0.49(+2.13%)
Oct 25, 2006 23.55 23.55 23.04 23.16 12,940,335 -0.35(-1.48%)
Oct 24, 2006 23.63 23.93 23.43 23.51 7,418,033 -0.34(-1.42%)
Oct 23, 2006 23.21 23.89 23.20 23.85 9,342,393 +0.49(+2.12%)
Oct 20, 2006 23.68 23.68 23.20 23.35 11,778,672 -0.19(-0.82%)
Oct 19, 2006 23.98 24.20 23.45 23.55 8,714,412 -0.62(-2.56%)
Oct 18, 2006 23.82 24.22 23.64 24.16 14,949,669 +0.58(+2.46%)
Oct 17, 2006 24.04 24.09 23.41 23.58 12,713,002 -0.46(-1.89%)
Oct 16, 2006 24.28 24.36 24.01 24.04 10,952,892 +0.15(+0.61%)
Oct 13, 2006 23.93 23.93 23.61 23.89 13,420,906 -0.10(-0.42%)
Oct 12, 2006 23.65 24.12 23.63 23.99 15,697,211 +0.45(+1.90%)
Oct 11, 2006 23.31 23.75 23.26 23.55 13,637,617 +0.23(+0.99%)
Oct 10, 2006 23.09 23.39 23.03 23.31 9,753,535 +0.36(+1.55%)
Oct 09, 2006 22.40 23.18 22.39 22.96 10,036,697 +0.41(+1.81%)
Oct 06, 2006 23.01 23.11 22.47 22.55 13,787,747 -0.65(-2.80%)
Oct 05, 2006 23.01 23.21 22.71 23.20 11,216,753 +0.07(+0.30%)
Oct 04, 2006 22.00 23.14 21.93 23.13 20,105,518 +1.03(+4.65%)
Oct 03, 2006 21.77 22.16 21.63 22.10 8,898,480 +0.36(+1.67%)
Oct 02, 2006 21.69 21.88 21.50 21.74 8,917,392 +0.08(+0.36%)
Sep 29, 2006 22.16 22.23 21.66 21.66 9,440,451 -0.46(-2.06%)
Sep 28, 2006 22.00 22.26 21.78 22.12 13,715,597 +0.22(+0.99%)
Sep 27, 2006 21.96 22.26 21.81 21.90 13,962,359 -0.37(-1.66%)
Sep 26, 2006 21.92 22.77 21.90 22.27 20,411,218 +0.01(+0.03%)
Sep 25, 2006 21.88 22.40 21.65 22.26 14,102,645 +0.39(+1.80%)
Sep 22, 2006 21.65 21.89 21.56 21.87 10,965,845 -0.03(-0.14%)
Sep 21, 2006 21.86 22.08 21.75 21.90 12,569,996 +0.05(+0.21%)
Sep 20, 2006 22.23 22.23 21.83 21.86 12,518,312 -0.19(-0.88%)
Sep 19, 2006 22.29 22.30 21.84 22.05 10,273,226 -0.25(-1.11%)
Sep 18, 2006 22.38 22.53 22.11 22.30 8,581,251 -0.36(-1.60%)
Sep 15, 2006 22.86 22.92 22.23 22.66 15,603,039 +0.02(+0.07%)
Sep 14, 2006 22.06 22.70 21.89 22.64 10,774,782 +0.29(+1.28%)
Sep 13, 2006 22.23 22.61 22.07 22.36 11,054,447 +0.08(+0.38%)
Sep 12, 2006 21.50 22.64 21.50 22.27 18,005,898 +0.76(+3.55%)
Sep 11, 2006 20.66 21.58 20.66 21.51 10,227,630 +0.48(+2.28%)
Sep 08, 2006 20.99 21.12 20.88 21.03 7,319,199 +0.12(+0.55%)
Sep 07, 2006 21.02 21.23 20.77 20.91 11,991,238 -0.28(-1.31%)
Sep 06, 2006 21.46 21.47 21.08 21.19 9,768,690 -0.29(-1.33%)
Sep 05, 2006 20.96 21.53 20.96 21.48 10,690,197 +0.38(+1.79%)
Sep 01, 2006 20.91 21.23 20.89 21.10 8,594,334 +0.21(+1.00%)
Aug 31, 2006 21.00 21.03 20.83 20.89 8,699,774 -0.15(-0.70%)
Aug 30, 2006 21.16 21.25 20.94 21.04 8,474,385 +0.02(+0.07%)
Aug 29, 2006 20.95 21.12 20.81 21.02 11,676,599 +0.08(+0.37%)
Aug 28, 2006 20.73 21.11 20.67 20.94 12,029,450 +0.29(+1.42%)
Aug 25, 2006 20.19 20.73 20.19 20.65 14,693,968 +0.29(+1.44%)
Aug 24, 2006 21.23 21.23 20.23 20.36 26,678,340 -0.57(-2.73%)
Aug 23, 2006 21.42 21.53 20.89 20.93 18,071,832 -0.63(-2.90%)
Aug 22, 2006 21.86 21.86 21.52 21.55 13,615,337 -0.33(-1.52%)
Aug 21, 2006 21.77 22.06 21.54 21.89 20,498,266 -0.90(-3.96%)
Aug 18, 2006 22.93 23.12 22.70 22.79 9,381,513 +0.05(+0.24%)
Aug 17, 2006 22.19 23.01 22.08 22.74 9,580,736 +0.46(+2.08%)
Aug 16, 2006 22.31 22.33 21.80 22.27 6,631,113 +0.16(+0.73%)
Aug 15, 2006 22.01 22.37 21.78 22.11 9,924,779 +0.42(+1.92%)
Aug 14, 2006 21.96 22.16 21.62 21.69 6,776,451 +0.00(+0.00%)
Aug 11, 2006 21.46 21.75 21.38 21.69 7,484,355 +0.06(+0.29%)
Aug 10, 2006 21.08 21.63 21.04 21.63 9,601,203 +0.49(+2.30%)
Aug 09, 2006 21.91 21.91 21.01 21.14 13,965,080 -0.71(-3.25%)
Aug 08, 2006 22.09 22.17 21.72 21.86 7,619,718 -0.26(-1.19%)
Aug 07, 2006 22.14 22.26 21.85 22.12 5,717,638 -0.10(-0.45%)
Aug 04, 2006 22.77 23.04 21.71 22.22 13,438,264 -0.18(-0.79%)
Aug 03, 2006 21.54 22.50 21.51 22.40 10,735,404 +0.39(+1.79%)
Aug 02, 2006 21.50 22.00 21.31 22.00 11,184,888 +0.27(+1.24%)
Aug 01, 2006 21.89 21.89 21.62 21.73 7,196,400 -0.15(-0.71%)
Jul 31, 2006 22.09 22.26 21.86 21.89 8,903,402 -0.27(-1.22%)
Jul 28, 2006 22.08 22.40 21.95 22.16 7,670,236 +0.19(+0.88%)
Jul 27, 2006 22.23 22.40 21.90 21.96 8,068,036 -0.23(-1.04%)
Jul 26, 2006 22.46 22.52 22.10 22.19 7,598,993 -0.43(-1.91%)
Jul 25, 2006 22.21 22.73 22.09 22.63 9,115,061 +0.36(+1.59%)
Jul 24, 2006 21.70 22.38 21.70 22.27 10,471,672 +0.57(+2.63%)
Jul 21, 2006 21.76 21.82 21.45 21.70 9,114,025 -0.05(-0.21%)
Jul 20, 2006 22.04 22.23 21.72 21.75 12,588,390 -0.39(-1.78%)
Jul 19, 2006 21.42 22.30 21.28 22.14 14,271,039 +0.70(+3.28%)
Jul 18, 2006 21.62 21.81 21.18 21.44 12,075,694 -0.13(-0.61%)
Jul 17, 2006 21.53 21.85 21.31 21.57 10,471,543 +0.05(+0.22%)
Jul 14, 2006 21.51 21.80 21.11 21.52 15,047,208 -0.06(-0.29%)
Jul 13, 2006 21.27 21.60 20.77 21.59 23,241,800 +0.40(+1.89%)
Jul 12, 2006 22.04 22.05 21.13 21.18 16,214,829 -0.84(-3.82%)
Jul 11, 2006 22.38 22.39 21.55 22.03 13,445,259 -0.13(-0.59%)
Jul 10, 2006 22.50 22.57 22.07 22.16 8,371,275 -0.20(-0.90%)
Jul 07, 2006 23.13 23.21 22.17 22.36 15,278,686 -1.02(-4.36%)
Jul 06, 2006 23.58 23.61 23.28 23.38 9,322,316 -0.10(-0.43%)
Jul 05, 2006 23.49 23.60 23.28 23.48 9,302,626 -0.01(-0.03%)
Jul 03, 2006 23.62 24.05 23.29 23.48 3,603,770 +11.77(+100.56%)
Jun 30, 2006 11.93 11.96 11.66 11.71 10,130,350 -0.22(-1.81%)
Jun 29, 2006 11.80 11.93 11.73 11.93 7,678,268 +0.24(+2.06%)
Jun 28, 2006 11.81 11.83 11.59 11.68 6,040,437 -0.09(-0.75%)
Jun 27, 2006 11.94 12.00 11.74 11.77 6,423,859 -0.19(-1.63%)
Jun 26, 2006 11.74 12.00 11.74 11.97 6,527,745 +0.22(+1.89%)
Jun 23, 2006 11.72 11.85 11.71 11.75 7,326,712 -0.06(-0.47%)
Jun 22, 2006 12.09 12.09 11.77 11.80 7,828,786 -0.13(-1.07%)
Jun 21, 2006 11.76 12.02 11.73 11.93 7,479,303 +0.12(+1.01%)
Jun 20, 2006 11.94 11.97 11.76 11.81 9,512,472 -0.08(-0.63%)
Jun 19, 2006 12.05 12.10 11.85 11.88 7,104,690 -0.13(-1.06%)
Jun 16, 2006 12.17 12.24 11.97 12.01 11,390,976 -0.17(-1.41%)
Jun 15, 2006 12.03 12.25 12.02 12.18 13,819,483 +0.17(+1.38%)
Jun 14, 2006 11.92 12.11 11.87 12.02 11,565,329 +0.10(+0.83%)
Jun 13, 2006 11.83 12.03 11.77 11.92 11,638,646 +0.09(+0.75%)
Jun 12, 2006 12.00 12.05 11.81 11.83 9,243,300 -0.18(-1.49%)
Jun 09, 2006 11.99 12.06 11.94 12.01 8,391,224 +0.02(+0.18%)
Jun 08, 2006 11.66 12.06 11.66 11.99 14,324,925 +0.22(+1.85%)
Jun 07, 2006 11.87 11.94 11.74 11.77 10,526,206 -0.10(-0.85%)
Jun 06, 2006 12.04 12.08 11.75 11.87 15,090,991 -0.12(-0.98%)
Jun 05, 2006 12.16 12.24 11.98 11.99 9,517,394 -0.26(-2.11%)
Jun 02, 2006 12.26 12.35 12.07 12.25 10,461,180 +0.00(+0.00%)
Jun 01, 2006 11.99 12.26 11.96 12.25 13,147,460 +0.23(+1.89%)
May 31, 2006 11.85 12.02 11.83 12.02 9,914,028 +0.25(+2.12%)
May 30, 2006 11.81 11.81 11.71 11.77 10,130,868 -0.17(-1.39%)
May 26, 2006 11.99 12.07 11.90 11.94 7,304,950 -0.04(-0.31%)
May 25, 2006 11.89 12.01 11.82 11.97 16,449,286 +0.27(+2.28%)
May 24, 2006 11.50 11.77 11.41 11.71 18,689,710 +0.24(+2.10%)
May 23, 2006 11.61 11.65 11.46 11.47 14,542,543 -0.08(-0.69%)
May 22, 2006 11.98 12.06 11.39 11.55 27,286,374 -0.54(-4.50%)
May 19, 2006 11.95 12.10 11.83 12.09 11,331,391 +0.22(+1.85%)
May 18, 2006 11.87 12.04 11.79 11.87 10,246,153 +0.04(+0.38%)
May 17, 2006 12.02 12.06 11.82 11.83 10,358,589 -0.24(-1.98%)
May 16, 2006 12.20 12.25 12.05 12.06 11,039,939 -0.14(-1.15%)
May 15, 2006 12.21 12.38 12.11 12.21 9,904,183 -0.01(-0.05%)
May 12, 2006 12.41 12.41 12.09 12.21 8,622,572 -0.20(-1.62%)
May 11, 2006 12.48 12.51 12.37 12.41 7,269,976 -0.03(-0.23%)
May 10, 2006 12.56 12.66 12.39 12.44 6,018,158 -0.19(-1.48%)
May 09, 2006 12.54 12.68 12.52 12.63 5,678,260 +0.09(+0.71%)
May 08, 2006 12.54 12.67 12.52 12.54 6,313,755 -0.07(-0.54%)
May 05, 2006 12.25 12.61 12.25 12.61 10,460,144 +0.50(+4.11%)
May 04, 2006 12.07 12.17 12.01 12.11 5,003,905 +0.08(+0.63%)
May 03, 2006 12.05 12.12 11.97 12.03 7,015,312 -0.07(-0.56%)
May 02, 2006 12.27 12.30 12.07 12.10 8,544,592 -0.16(-1.34%)
May 01, 2006 12.24 12.40 12.24 12.27 9,133,973 +0.10(+0.79%)
Apr 28, 2006 12.16 12.31 12.12 12.17 10,621,802 -0.06(-0.47%)
Apr 27, 2006 12.13 12.40 12.02 12.23 18,520,278 +0.09(+0.78%)
Apr 26, 2006 12.17 12.32 12.07 12.13 9,341,228 +0.05(+0.38%)
Apr 25, 2006 12.13 12.21 12.04 12.09 8,948,739 -0.04(-0.33%)
Apr 24, 2006 12.24 12.25 12.09 12.13 11,135,276 -0.09(-0.71%)
Apr 21, 2006 12.42 12.43 12.14 12.21 16,256,539 -0.08(-0.66%)
Apr 20, 2006 12.26 12.31 12.21 12.29 10,909,368 -0.02(-0.16%)
Apr 19, 2006 12.33 12.37 12.17 12.31 9,541,746 -0.06(-0.51%)
Apr 18, 2006 12.26 12.45 12.26 12.38 14,707,569 +0.12(+0.98%)
Apr 17, 2006 12.41 12.43 12.21 12.26 9,850,556 -0.15(-1.21%)
Apr 13, 2006 12.38 12.48 12.36 12.41 6,178,262 +0.03(+0.22%)
Apr 12, 2006 12.47 12.47 12.30 12.38 5,023,594 -0.11(-0.85%)
Apr 11, 2006 12.58 12.65 12.39 12.49 9,839,416 -0.09(-0.72%)
Apr 10, 2006 12.61 12.68 12.54 12.58 4,761,158 -0.04(-0.34%)
Apr 07, 2006 12.79 12.89 12.57 12.62 7,915,833 -0.19(-1.51%)
Apr 06, 2006 12.78 12.88 12.73 12.81 6,289,402 -0.06(-0.46%)
Apr 05, 2006 12.66 12.92 12.66 12.87 12,049,528 +0.23(+1.82%)
Apr 04, 2006 12.49 12.66 12.46 12.64 9,106,512 +0.26(+2.07%)
Apr 03, 2006 12.54 12.54 12.33 12.39 14,623,113 -0.05(-0.40%)
Mar 31, 2006 12.55 12.60 12.43 12.44 10,010,660 -0.06(-0.51%)
Mar 30, 2006 12.63 12.76 12.50 12.50 8,431,380 -0.18(-1.40%)
Mar 29, 2006 12.70 12.83 12.66 12.68 5,306,238 +0.00(+0.01%)
Mar 28, 2006 12.75 12.82 12.62 12.68 9,573,094 -0.04(-0.33%)
Mar 27, 2006 12.94 12.94 12.71 12.72 7,511,687 -0.05(-0.39%)
Mar 24, 2006 12.85 12.86 12.65 12.77 6,445,620 -0.08(-0.62%)
Mar 23, 2006 13.01 13.11 12.85 12.85 8,583,971 -0.13(-1.01%)
Mar 22, 2006 13.03 13.05 12.91 12.98 6,204,687 -0.08(-0.58%)
Mar 21, 2006 13.12 13.12 12.94 13.05 6,714,533 -0.07(-0.53%)
Mar 20, 2006 13.19 13.29 13.08 13.12 6,824,896 -0.12(-0.92%)
Mar 17, 2006 13.13 13.28 13.08 13.25 12,071,549 +0.16(+1.22%)
Mar 16, 2006 13.11 13.17 13.07 13.09 9,285,787 +0.07(+0.50%)
Mar 15, 2006 12.99 13.05 12.84 13.02 8,700,033 -0.01(-0.07%)
Mar 14, 2006 12.71 13.11 12.70 13.03 10,535,792 +0.32(+2.52%)
Mar 13, 2006 12.70 12.77 12.64 12.71 6,616,605 +0.09(+0.69%)
Mar 10, 2006 12.64 12.68 12.58 12.62 10,052,111 +0.00(+0.00%)
Mar 09, 2006 12.88 12.92 12.56 12.62 11,230,872 -0.25(-1.90%)
Mar 08, 2006 12.74 13.01 12.66 12.87 11,435,277 +0.14(+1.14%)
Mar 07, 2006 12.77 12.77 12.65 12.72 13,536,062 -0.16(-1.23%)
Mar 06, 2006 12.96 13.00 12.87 12.88 8,655,992 -0.13(-0.96%)
Mar 03, 2006 13.07 13.13 12.99 13.01 8,737,339 -0.17(-1.27%)
Mar 02, 2006 13.07 13.24 13.04 13.17 12,538,390 -0.01(-0.09%)
Mar 01, 2006 13.16 13.20 12.93 13.19 12,080,875 +0.03(+0.21%)
Feb 28, 2006 13.37 13.44 13.15 13.16 11,084,758 -0.22(-1.62%)
Feb 27, 2006 13.18 13.43 13.08 13.37 29,271,616 +0.73(+5.77%)
Feb 24, 2006 12.64 12.66 12.47 12.65 6,904,689 +0.01(+0.08%)
Feb 23, 2006 12.75 12.80 12.60 12.64 8,118,943 -0.10(-0.79%)
Feb 22, 2006 12.73 12.81 12.68 12.74 7,011,944 +0.08(+0.67%)
Feb 21, 2006 12.92 12.94 12.54 12.65 8,448,219 -0.14(-1.09%)
Feb 17, 2006 12.86 12.86 12.70 12.79 5,950,541 -0.07(-0.56%)
Feb 16, 2006 12.81 12.88 12.76 12.86 8,747,702 +0.12(+0.91%)
Feb 15, 2006 12.45 12.75 12.45 12.75 12,873,884 +0.11(+0.86%)
Feb 14, 2006 12.34 12.65 12.26 12.64 12,727,769 +0.37(+3.02%)
Feb 13, 2006 12.09 12.30 12.06 12.27 7,331,893 +0.18(+1.50%)
Feb 10, 2006 12.07 12.16 11.81 12.09 8,313,244 +0.02(+0.19%)
Feb 09, 2006 12.06 12.20 11.97 12.06 6,332,407 +0.00(+0.00%)
Feb 08, 2006 11.87 12.10 11.80 12.06 9,271,279 +0.12(+1.02%)
Feb 07, 2006 12.04 12.15 11.93 11.94 9,876,981 -0.20(-1.67%)
Feb 06, 2006 12.19 12.22 12.07 12.14 6,886,037 -0.12(-0.94%)
Feb 03, 2006 12.28 12.43 12.22 12.26 7,330,080 -0.13(-1.01%)
Feb 02, 2006 12.27 12.46 12.17 12.38 11,970,512 +0.16(+1.33%)
Feb 01, 2006 12.39 12.39 12.15 12.22 10,472,320 -0.04(-0.35%)
Jan 31, 2006 12.33 12.39 12.21 12.27 10,314,806 -0.08(-0.67%)
Jan 30, 2006 12.55 12.60 12.33 12.35 6,756,243 -0.22(-1.74%)
Jan 27, 2006 12.54 12.79 12.50 12.57 8,910,397 -0.02(-0.12%)
Jan 26, 2006 12.31 12.64 12.38 12.58 9,757,291 +0.27(+2.19%)
Jan 25, 2006 12.41 12.50 12.24 12.31 8,453,918 -0.07(-0.59%)
Jan 24, 2006 12.26 12.42 12.21 12.38 10,021,282 +0.18(+1.44%)
Jan 23, 2006 12.25 12.29 12.17 12.21 10,107,293 +0.03(+0.21%)
Jan 20, 2006 12.53 12.53 12.18 12.18 13,870,520 -0.31(-2.44%)
Jan 19, 2006 12.48 12.61 12.38 12.49 7,260,390 +0.01(+0.09%)
Jan 18, 2006 12.60 12.66 12.35 12.48 9,106,512 -0.13(-1.04%)
Jan 17, 2006 11.90 12.70 12.53 12.61 7,722,309 -0.18(-1.37%)
Jan 13, 2006 12.83 12.88 12.73 12.78 5,868,675 -0.02(-0.15%)
Jan 12, 2006 12.90 12.97 12.74 12.80 7,659,874 -0.10(-0.76%)
Jan 11, 2006 12.72 12.95 12.71 12.90 9,638,120 +0.18(+1.38%)
Jan 10, 2006 12.48 12.75 12.48 12.73 8,493,038 +0.17(+1.32%)
Jan 09, 2006 12.45 12.60 12.42 12.56 10,930,612 +0.07(+0.59%)
Jan 06, 2006 12.68 12.68 12.43 12.49 13,778,809 -0.15(-1.18%)
Jan 05, 2006 12.78 12.83 12.60 12.64 8,353,918 -0.15(-1.16%)
Jan 04, 2006 12.72 12.83 12.69 12.78 12,011,186 -0.16(-1.24%)
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.