Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lowe's Companies (NY: LOW )

228.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.14 11.19 11.10 11.11 3,132,654 +0.02(+0.14%)
Dec 30, 2004 11.19 11.19 11.09 11.10 2,970,477 -0.05(-0.47%)
Dec 29, 2004 11.11 11.17 11.11 11.15 6,579,559 +0.05(+0.49%)
Dec 28, 2004 11.00 11.10 10.96 11.10 4,041,725 +0.15(+1.36%)
Dec 27, 2004 11.10 11.11 10.95 10.95 3,615,298 -0.11(-1.00%)
Dec 23, 2004 11.13 11.18 11.05 11.06 3,649,496 -0.04(-0.33%)
Dec 22, 2004 11.00 11.15 10.98 11.10 5,965,049 +0.05(+0.45%)
Dec 21, 2004 10.95 11.09 10.92 11.05 6,777,228 +0.15(+1.36%)
Dec 20, 2004 11.03 11.10 10.88 10.90 5,773,079 -0.06(-0.56%)
Dec 17, 2004 10.97 11.14 10.93 10.96 10,069,469 -0.15(-1.32%)
Dec 16, 2004 11.14 11.16 11.03 11.11 6,990,959 -0.07(-0.66%)
Dec 15, 2004 11.18 11.21 11.12 11.18 6,536,035 +0.00(+0.03%)
Dec 14, 2004 11.21 11.21 11.11 11.17 8,132,933 -0.10(-0.86%)
Dec 13, 2004 11.34 11.37 11.24 11.27 7,422,049 -0.03(-0.31%)
Dec 10, 2004 11.49 11.49 11.25 11.31 5,895,877 +0.01(+0.12%)
Dec 09, 2004 11.16 11.30 11.15 11.29 6,951,840 +0.09(+0.78%)
Dec 08, 2004 11.07 11.29 11.07 11.21 8,935,527 +0.14(+1.24%)
Dec 07, 2004 11.05 11.16 11.02 11.07 7,859,356 +0.02(+0.19%)
Dec 06, 2004 11.03 11.11 11.02 11.05 4,649,499 -0.04(-0.40%)
Dec 03, 2004 11.02 11.13 10.91 11.09 7,330,339 +0.01(+0.10%)
Dec 02, 2004 10.84 11.20 10.74 11.08 10,897,192 +0.19(+1.75%)
Dec 01, 2004 10.77 10.89 10.74 10.89 10,092,008 +0.21(+1.97%)
Nov 30, 2004 10.70 10.86 10.62 10.68 12,799,272 -0.21(-1.93%)
Nov 29, 2004 11.05 11.07 10.82 10.89 9,738,120 -0.15(-1.40%)
Nov 26, 2004 11.07 11.14 11.04 11.04 2,139,904 -0.04(-0.38%)
Nov 24, 2004 11.10 11.16 11.00 11.09 5,018,413 +0.04(+0.37%)
Nov 23, 2004 11.05 11.15 10.97 11.05 6,194,065 -0.04(-0.35%)
Nov 22, 2004 10.97 11.13 10.94 11.08 10,596,673 +0.13(+1.16%)
Nov 19, 2004 11.12 11.13 10.94 10.96 7,575,158 -0.16(-1.44%)
Nov 18, 2004 11.09 11.14 10.98 11.12 9,810,919 -0.01(-0.12%)
Nov 17, 2004 11.24 11.28 11.08 11.13 9,998,484 -0.08(-0.71%)
Nov 16, 2004 11.45 11.47 11.07 11.21 12,606,007 -0.23(-1.97%)
Nov 15, 2004 11.49 11.49 11.14 11.44 26,077,820 -0.19(-1.66%)
Nov 12, 2004 11.56 11.68 11.52 11.63 7,337,334 +0.07(+0.60%)
Nov 11, 2004 11.49 11.56 11.44 11.56 4,646,132 +0.11(+0.94%)
Nov 10, 2004 11.50 11.56 11.44 11.45 6,555,206 -0.02(-0.15%)
Nov 09, 2004 11.39 11.50 11.37 11.47 9,647,446 -0.00(-0.03%)
Nov 08, 2004 11.45 11.48 11.37 11.47 7,401,064 +0.00(+0.00%)
Nov 05, 2004 11.45 11.55 11.42 11.47 8,243,037 +0.02(+0.19%)
Nov 04, 2004 11.22 11.46 11.21 11.45 9,707,291 +0.19(+1.70%)
Nov 03, 2004 11.39 11.42 11.20 11.26 11,942,274 +0.01(+0.09%)
Nov 02, 2004 11.14 11.26 11.12 11.25 11,631,133 +0.16(+1.46%)
Nov 01, 2004 10.88 11.15 10.86 11.09 10,428,797 +0.23(+2.08%)
Oct 29, 2004 10.88 10.96 10.76 10.86 5,939,919 -0.05(-0.49%)
Oct 28, 2004 10.79 10.94 10.78 10.92 5,612,975 +0.08(+0.69%)
Oct 27, 2004 10.53 10.91 10.49 10.84 10,960,664 +0.27(+2.52%)
Oct 26, 2004 10.43 10.62 10.43 10.57 10,089,676 +0.11(+1.01%)
Oct 25, 2004 10.62 10.62 10.44 10.47 9,493,819 -0.19(-1.81%)
Oct 22, 2004 10.81 10.84 10.64 10.66 5,858,312 -0.14(-1.34%)
Oct 21, 2004 10.86 10.93 10.77 10.81 6,920,234 -0.02(-0.16%)
Oct 20, 2004 10.88 10.90 10.78 10.82 8,284,747 -0.06(-0.57%)
Oct 19, 2004 11.00 11.15 10.88 10.89 9,625,167 -0.02(-0.19%)
Oct 18, 2004 10.61 10.96 10.59 10.91 9,323,870 +0.28(+2.61%)
Oct 15, 2004 10.63 10.69 10.59 10.63 6,898,472 +0.06(+0.55%)
Oct 14, 2004 10.64 10.73 10.54 10.57 7,025,156 -0.04(-0.35%)
Oct 13, 2004 10.69 10.71 10.58 10.61 7,552,879 +0.00(+0.00%)
Oct 12, 2004 10.54 10.68 10.52 10.61 5,750,540 -0.02(-0.15%)
Oct 11, 2004 10.56 10.67 10.54 10.62 4,934,993 +0.16(+1.55%)
Oct 08, 2004 10.53 10.64 10.40 10.46 7,217,126 -0.08(-0.81%)
Oct 07, 2004 10.70 10.78 10.54 10.55 6,970,493 -0.14(-1.35%)
Oct 06, 2004 10.64 10.72 10.61 10.69 4,519,706 +0.02(+0.22%)
Oct 05, 2004 10.73 10.76 10.63 10.67 8,441,224 -0.07(-0.68%)
Oct 04, 2004 10.69 10.85 10.69 10.74 8,714,282 +0.09(+0.85%)
Oct 01, 2004 10.54 10.72 10.52 10.65 9,920,504 +0.16(+1.53%)
Sep 30, 2004 10.57 10.62 10.47 10.49 11,107,556 -0.09(-0.86%)
Sep 29, 2004 10.38 10.60 10.34 10.58 12,211,964 +0.20(+1.97%)
Sep 28, 2004 10.31 10.41 10.14 10.38 10,958,591 +0.06(+0.62%)
Sep 27, 2004 10.34 10.39 10.27 10.31 6,709,352 -0.04(-0.43%)
Sep 24, 2004 10.28 10.40 10.28 10.36 5,698,467 +0.08(+0.73%)
Sep 23, 2004 10.26 10.36 10.19 10.28 6,391,734 +0.03(+0.30%)
Sep 22, 2004 10.32 10.34 10.21 10.25 7,628,008 -0.14(-1.34%)
Sep 21, 2004 10.27 10.42 10.27 10.39 6,725,673 +0.16(+1.57%)
Sep 20, 2004 10.30 10.32 10.19 10.23 5,730,851 -0.10(-1.01%)
Sep 17, 2004 10.34 10.39 10.25 10.33 10,808,073 +0.07(+0.64%)
Sep 16, 2004 10.21 10.36 10.19 10.27 6,655,725 +0.08(+0.81%)
Sep 15, 2004 10.31 10.31 10.17 10.18 5,874,634 -0.08(-0.81%)
Sep 14, 2004 10.29 10.32 10.18 10.27 7,163,758 -0.03(-0.32%)
Sep 13, 2004 10.35 10.38 10.25 10.30 9,293,559 -0.04(-0.37%)
Sep 10, 2004 10.15 10.39 10.15 10.34 9,462,472 +0.19(+1.84%)
Sep 09, 2004 10.11 10.20 10.08 10.15 10,752,114 +0.06(+0.57%)
Sep 08, 2004 10.19 10.20 10.07 10.09 8,387,597 -0.10(-0.95%)
Sep 07, 2004 10.19 10.24 10.09 10.19 11,576,210 +0.09(+0.86%)
Sep 03, 2004 10.06 10.21 10.05 10.10 10,323,356 +0.06(+0.58%)
Sep 02, 2004 9.700 10.05 9.700 10.05 12,024,399 +0.36(+3.73%)
Sep 01, 2004 9.640 9.696 9.573 9.685 7,601,583 +0.09(+0.97%)
Aug 31, 2004 9.652 9.673 9.536 9.592 7,327,230 -0.06(-0.64%)
Aug 30, 2004 9.673 9.739 9.648 9.654 4,493,281 -0.09(-0.89%)
Aug 27, 2004 9.708 9.795 9.644 9.741 4,848,205 +0.05(+0.54%)
Aug 26, 2004 9.669 9.723 9.621 9.689 4,587,841 +0.02(+0.20%)
Aug 25, 2004 9.689 9.718 9.561 9.669 7,096,400 -0.01(-0.10%)
Aug 24, 2004 9.733 9.775 9.633 9.679 9,305,476 +0.02(+0.18%)
Aug 23, 2004 9.714 9.714 9.600 9.662 6,507,797 -0.05(-0.52%)
Aug 20, 2004 9.698 9.793 9.658 9.712 5,436,549 +0.01(+0.14%)
Aug 19, 2004 9.781 9.822 9.644 9.698 9,395,114 -0.08(-0.85%)
Aug 18, 2004 9.584 9.812 9.530 9.781 10,713,772 +0.19(+1.99%)
Aug 17, 2004 9.621 9.704 9.553 9.590 15,629,076 +0.11(+1.12%)
Aug 16, 2004 9.167 9.611 9.167 9.484 21,640,238 +0.48(+5.34%)
Aug 13, 2004 9.113 9.241 8.984 9.003 11,936,315 -0.11(-1.21%)
Aug 12, 2004 9.204 9.301 9.071 9.113 9,272,834 -0.09(-0.99%)
Aug 11, 2004 9.119 9.216 9.052 9.204 9,938,898 +0.02(+0.23%)
Aug 10, 2004 9.104 9.187 9.052 9.183 7,707,801 +0.14(+1.51%)
Aug 09, 2004 9.038 9.123 8.961 9.046 6,710,906 +0.07(+0.82%)
Aug 06, 2004 9.013 9.071 8.859 8.973 11,591,754 -0.05(-0.53%)
Aug 05, 2004 9.283 9.287 8.980 9.021 13,132,175 -0.25(-2.69%)
Aug 04, 2004 9.220 9.322 9.127 9.270 8,765,060 +0.00(+0.02%)
Aug 03, 2004 9.380 9.380 9.196 9.268 11,765,071 -0.12(-1.29%)
Aug 02, 2004 9.349 9.418 9.287 9.389 7,651,324 -0.01(-0.14%)
Jul 30, 2004 9.415 9.457 9.353 9.403 5,722,820 -0.03(-0.37%)
Jul 29, 2004 9.428 9.499 9.349 9.438 6,009,867 +0.06(+0.68%)
Jul 28, 2004 9.418 9.418 9.264 9.374 8,366,353 -0.06(-0.61%)
Jul 27, 2004 9.332 9.553 9.332 9.432 9,167,911 +0.12(+1.28%)
Jul 26, 2004 9.351 9.391 9.216 9.312 7,808,061 -0.03(-0.29%)
Jul 23, 2004 9.428 9.505 9.293 9.339 6,942,513 -0.11(-1.14%)
Jul 22, 2004 9.438 9.507 9.276 9.447 9,885,271 -0.07(-0.71%)
Jul 21, 2004 9.650 9.650 9.505 9.515 9,712,473 -0.08(-0.82%)
Jul 20, 2004 9.525 9.648 9.525 9.594 15,344,359 +0.19(+2.07%)
Jul 19, 2004 9.640 9.648 9.202 9.399 31,438,462 -0.31(-3.22%)
Jul 16, 2004 9.936 9.961 9.690 9.712 10,032,422 -0.22(-2.18%)
Jul 15, 2004 10.07 10.12 9.926 9.928 5,621,783 -0.14(-1.40%)
Jul 14, 2004 10.06 10.23 10.04 10.07 5,769,970 -0.08(-0.82%)
Jul 13, 2004 10.05 10.20 10.02 10.15 8,609,619 +0.14(+1.35%)
Jul 12, 2004 9.920 10.04 9.862 10.02 5,752,872 +0.08(+0.76%)
Jul 09, 2004 10.02 10.06 9.941 9.941 5,171,004 -0.01(-0.10%)
Jul 08, 2004 10.19 10.25 9.941 9.951 11,321,287 -0.39(-3.75%)
Jul 07, 2004 10.25 10.40 10.25 10.34 5,111,159 +0.02(+0.22%)
Jul 06, 2004 10.31 10.41 10.22 10.32 8,423,089 -0.01(-0.06%)
Jul 02, 2004 10.24 10.44 10.16 10.32 9,955,738 +0.08(+0.79%)
Jul 01, 2004 10.14 10.25 10.12 10.24 10,133,459 +0.10(+0.97%)
Jun 30, 2004 10.17 10.17 10.01 10.14 13,660,933 -0.01(-0.13%)
Jun 29, 2004 10.38 10.38 10.13 10.16 14,275,703 -0.26(-2.52%)
Jun 28, 2004 10.46 10.50 10.38 10.42 6,881,891 -0.02(-0.17%)
Jun 25, 2004 10.47 10.55 10.40 10.44 8,359,617 +0.01(+0.09%)
Jun 24, 2004 10.42 10.55 10.39 10.43 10,918,695 +0.02(+0.22%)
Jun 23, 2004 10.30 10.41 10.26 10.40 6,573,082 +0.12(+1.13%)
Jun 22, 2004 10.31 10.34 10.17 10.29 8,057,803 -0.07(-0.69%)
Jun 21, 2004 10.36 10.43 10.28 10.36 4,310,638 +0.01(+0.13%)
Jun 18, 2004 10.38 10.41 10.30 10.34 5,137,066 -0.08(-0.76%)
Jun 17, 2004 10.43 10.47 10.40 10.42 5,583,441 -0.03(-0.26%)
Jun 16, 2004 10.45 10.48 10.33 10.45 5,782,146 +0.03(+0.31%)
Jun 15, 2004 10.50 10.52 10.40 10.42 8,799,257 -0.01(-0.06%)
Jun 14, 2004 10.50 10.51 10.36 10.42 7,219,976 -0.09(-0.90%)
Jun 10, 2004 10.62 10.64 10.47 10.52 8,244,073 -0.10(-0.91%)
Jun 09, 2004 10.76 10.78 10.61 10.62 11,319,214 -0.19(-1.71%)
Jun 08, 2004 10.75 10.84 10.73 10.80 11,387,609 -0.00(-0.02%)
Jun 07, 2004 10.52 10.81 10.52 10.80 11,800,304 +0.31(+2.94%)
Jun 04, 2004 10.57 10.63 10.49 10.49 10,131,904 -0.02(-0.22%)
Jun 03, 2004 10.37 10.63 10.34 10.52 12,738,132 +0.09(+0.91%)
Jun 02, 2004 10.41 10.45 10.31 10.42 10,303,148 +0.01(+0.11%)
Jun 01, 2004 10.34 10.45 10.33 10.41 9,853,147 +0.07(+0.69%)
May 28, 2004 10.43 10.45 10.31 10.34 7,373,603 -0.08(-0.74%)
May 27, 2004 10.42 10.52 10.37 10.42 11,075,690 -0.01(-0.06%)
May 26, 2004 10.40 10.49 10.28 10.42 12,894,350 -0.01(-0.09%)
May 25, 2004 10.05 10.46 10.00 10.43 15,203,944 +0.36(+3.54%)
May 24, 2004 9.959 10.10 9.924 10.07 11,133,981 +0.19(+1.95%)
May 21, 2004 9.916 9.936 9.791 9.882 9,830,090 -0.03(-0.33%)
May 20, 2004 9.768 9.961 9.766 9.914 14,018,707 +0.15(+1.52%)
May 19, 2004 9.984 10.01 9.766 9.766 14,573,890 -0.10(-0.98%)
May 18, 2004 9.654 10.00 9.654 9.862 17,296,958 +0.27(+2.86%)
May 17, 2004 9.762 9.764 9.515 9.588 14,789,694 -0.17(-1.78%)
May 14, 2004 9.822 9.891 9.613 9.762 10,431,905 +0.03(+0.32%)
May 13, 2004 9.563 9.745 9.496 9.731 13,841,763 +0.17(+1.76%)
May 12, 2004 9.642 9.642 9.322 9.563 13,332,435 -0.08(-0.82%)
May 11, 2004 9.515 9.712 9.515 9.642 11,679,319 +0.18(+1.88%)
May 10, 2004 9.457 9.561 9.283 9.465 19,490,490 -0.19(-1.92%)
May 07, 2004 9.891 9.972 9.567 9.650 17,354,470 -0.29(-2.91%)
May 06, 2004 10.09 10.10 9.864 9.939 8,617,132 -0.18(-1.81%)
May 05, 2004 9.966 10.17 9.959 10.12 7,766,610 +0.14(+1.35%)
May 04, 2004 10.10 10.11 9.945 9.988 9,364,544 -0.12(-1.15%)
May 03, 2004 10.14 10.23 10.08 10.10 8,098,476 +0.06(+0.56%)
Apr 30, 2004 10.28 10.28 10.04 10.05 9,057,807 -0.03(-0.35%)
Apr 29, 2004 10.19 10.27 9.978 10.08 10,000,557 -0.11(-1.06%)
Apr 28, 2004 10.25 10.30 10.11 10.19 8,982,418 -0.10(-0.94%)
Apr 27, 2004 10.29 10.36 10.24 10.29 11,048,747 +0.00(+0.02%)
Apr 26, 2004 10.38 10.49 10.25 10.28 7,970,238 -0.05(-0.47%)
Apr 23, 2004 10.25 10.37 10.19 10.33 4,584,991 +0.05(+0.47%)
Apr 22, 2004 10.05 10.34 10.01 10.28 8,146,145 +0.24(+2.38%)
Apr 21, 2004 10.16 10.19 9.997 10.05 8,228,270 -0.11(-1.12%)
Apr 20, 2004 10.31 10.41 10.16 10.16 7,139,924 -0.04(-0.42%)
Apr 19, 2004 10.28 10.29 10.13 10.20 6,641,476 -0.07(-0.71%)
Apr 16, 2004 10.27 10.31 10.17 10.28 6,523,859 +0.00(+0.04%)
Apr 15, 2004 10.15 10.32 10.13 10.27 8,719,982 +0.15(+1.49%)
Apr 14, 2004 10.18 10.23 10.06 10.12 13,866,893 -0.14(-1.35%)
Apr 13, 2004 10.42 10.48 10.19 10.26 13,660,415 -0.13(-1.21%)
Apr 12, 2004 10.38 10.43 10.31 10.39 6,082,925 +0.06(+0.58%)
Apr 08, 2004 10.58 10.58 10.26 10.33 12,949,013 -0.11(-1.04%)
Apr 07, 2004 10.81 10.81 10.42 10.43 12,743,572 -0.22(-2.07%)
Apr 06, 2004 10.62 10.69 10.62 10.65 7,262,981 -0.03(-0.32%)
Apr 05, 2004 10.53 10.70 10.52 10.69 8,717,391 +0.09(+0.87%)
Apr 02, 2004 10.85 10.87 10.54 10.60 12,868,184 -0.18(-1.63%)
Apr 01, 2004 10.78 10.86 10.67 10.77 9,256,771 -0.06(-0.57%)
Mar 31, 2004 10.79 10.93 10.75 10.83 8,702,624 +0.04(+0.41%)
Mar 30, 2004 10.87 10.87 10.74 10.79 7,477,749 -0.13(-1.17%)
Mar 29, 2004 10.78 10.93 10.76 10.92 8,700,033 +0.18(+1.69%)
Mar 26, 2004 10.54 10.78 10.52 10.73 11,083,980 +0.17(+1.61%)
Mar 25, 2004 10.21 10.60 10.19 10.56 11,109,369 +0.39(+3.79%)
Mar 24, 2004 10.16 10.23 9.992 10.18 9,647,187 -0.03(-0.28%)
Mar 23, 2004 10.27 10.30 10.19 10.21 7,454,951 -0.05(-0.51%)
Mar 22, 2004 10.40 10.42 10.23 10.26 8,853,661 -0.22(-2.14%)
Mar 19, 2004 10.58 10.60 10.44 10.48 6,547,434 -0.10(-0.95%)
Mar 18, 2004 10.36 10.61 10.33 10.58 12,419,478 +0.22(+2.12%)
Mar 17, 2004 10.06 10.38 10.05 10.36 9,304,699 +0.26(+2.62%)
Mar 16, 2004 10.21 10.23 10.02 10.10 10,323,356 -0.03(-0.30%)
Mar 15, 2004 10.25 10.36 10.12 10.13 7,976,455 -0.12(-1.13%)
Mar 12, 2004 10.16 10.31 10.16 10.25 9,069,983 +0.13(+1.32%)
Mar 11, 2004 10.34 10.39 10.08 10.11 11,914,294 -0.31(-2.98%)
Mar 10, 2004 10.53 10.59 10.41 10.42 8,571,536 -0.11(-1.04%)
Mar 09, 2004 10.54 10.60 10.48 10.53 9,285,269 +0.01(+0.13%)
Mar 08, 2004 10.71 10.72 10.52 10.52 7,749,252 -0.19(-1.73%)
Mar 05, 2004 10.62 10.93 10.57 10.71 12,903,936 -0.00(-0.04%)
Mar 04, 2004 10.72 10.73 10.59 10.71 6,100,282 -0.01(-0.07%)
Mar 03, 2004 10.70 10.77 10.64 10.72 8,183,969 +0.05(+0.45%)
Mar 02, 2004 10.88 10.92 10.61 10.67 18,237,894 -0.28(-2.59%)
Mar 01, 2004 10.83 10.99 10.83 10.95 6,248,728 +0.14(+1.34%)
Feb 27, 2004 10.62 10.86 10.62 10.81 12,436,317 +0.03(+0.32%)
Feb 26, 2004 10.68 10.83 10.61 10.77 9,198,740 +0.06(+0.52%)
Feb 25, 2004 10.85 10.89 10.67 10.72 11,615,330 -0.13(-1.19%)
Feb 24, 2004 10.87 10.98 10.75 10.85 9,275,424 -0.09(-0.83%)
Feb 23, 2004 11.06 11.10 10.82 10.94 20,131,684 -0.33(-2.93%)
Feb 20, 2004 11.17 11.32 11.00 11.27 11,169,473 +0.16(+1.48%)
Feb 19, 2004 11.17 11.27 11.08 11.10 10,877,762 +0.01(+0.10%)
Feb 18, 2004 11.29 11.29 11.05 11.09 7,754,952 -0.14(-1.20%)
Feb 17, 2004 11.20 11.25 11.15 11.23 9,368,430 +0.11(+0.99%)
Feb 13, 2004 11.14 11.18 11.00 11.12 11,739,682 +0.10(+0.88%)
Feb 12, 2004 11.02 11.16 10.95 11.02 6,119,712 -0.11(-0.97%)
Feb 11, 2004 10.83 11.16 10.81 11.13 10,506,258 +0.30(+2.80%)
Feb 10, 2004 10.64 10.89 10.64 10.83 10,757,554 +0.14(+1.34%)
Feb 09, 2004 10.55 10.80 10.50 10.68 10,172,319 +0.13(+1.24%)
Feb 06, 2004 10.32 10.56 10.29 10.55 8,412,468 +0.19(+1.83%)
Feb 05, 2004 10.29 10.44 10.26 10.36 7,985,523 +0.03(+0.24%)
Feb 04, 2004 10.23 10.46 10.19 10.34 8,269,980 +0.06(+0.62%)
Feb 03, 2004 10.33 10.37 10.23 10.27 5,884,737 -0.10(-0.93%)
Feb 02, 2004 10.36 10.52 10.23 10.37 9,701,074 +0.03(+0.34%)
Jan 30, 2004 10.27 10.41 10.24 10.34 6,442,252 +0.05(+0.47%)
Jan 29, 2004 10.38 10.42 10.22 10.29 15,931,408 -0.10(-0.93%)
Jan 28, 2004 10.71 10.77 10.34 10.38 13,149,532 -0.33(-3.10%)
Jan 27, 2004 10.72 10.80 10.69 10.72 8,610,655 -0.02(-0.18%)
Jan 26, 2004 10.65 10.73 10.56 10.73 6,833,187 +0.07(+0.61%)
Jan 23, 2004 10.70 10.76 10.62 10.67 9,518,948 +0.01(+0.13%)
Jan 22, 2004 10.46 10.68 10.42 10.66 12,109,891 +0.19(+1.86%)
Jan 21, 2004 10.14 10.46 10.11 10.46 10,951,856 +0.36(+3.53%)
Jan 20, 2004 10.23 10.29 10.03 10.10 10,800,560 -0.10(-1.02%)
Jan 16, 2004 10.40 10.41 10.13 10.21 13,181,398 -0.04(-0.38%)
Jan 15, 2004 10.19 10.34 9.995 10.25 11,014,291 +0.03(+0.32%)
Jan 14, 2004 10.16 10.24 10.13 10.21 12,768,184 +0.11(+1.09%)
Jan 13, 2004 9.941 10.12 9.939 10.10 13,411,710 +0.16(+1.63%)
Jan 12, 2004 10.23 10.23 9.795 9.941 28,411,250 -0.29(-2.81%)
Jan 09, 2004 10.38 10.50 10.23 10.23 13,030,361 -0.17(-1.60%)
Jan 08, 2004 10.64 10.67 10.35 10.39 14,821,560 -0.28(-2.60%)
Jan 07, 2004 10.62 10.73 10.45 10.67 7,438,111 +0.00(+0.00%)
Jan 06, 2004 10.33 10.70 10.33 10.67 10,885,016 +0.30(+2.85%)
Jan 05, 2004 10.40 10.42 10.31 10.38 9,158,066 -0.03(-0.24%)
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.