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

Lowe's Companies (NY: LOW )

233.12 +3.16 (+1.37%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 26, 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 (%)
Oct 31, 2003 11.41 11.40 11.23 11.32 9,479,068 -0.09(-0.79%)
Oct 30, 2003 11.47 11.48 11.28 11.41 5,997,205 +0.02(+0.17%)
Oct 29, 2003 11.51 11.51 11.38 11.39 7,653,537 -0.12(-1.08%)
Oct 28, 2003 11.31 11.52 11.27 11.52 13,067,656 +0.24(+2.13%)
Oct 27, 2003 11.19 11.43 11.17 11.28 11,834,062 +0.16(+1.47%)
Oct 24, 2003 11.22 11.28 10.96 11.11 9,573,039 -0.15(-1.36%)
Oct 23, 2003 11.04 11.28 11.01 11.27 10,170,703 +0.21(+1.89%)
Oct 22, 2003 11.10 11.10 10.95 11.06 6,006,837 -0.04(-0.40%)
Oct 21, 2003 11.23 11.23 11.08 11.10 10,259,467 -0.10(-0.86%)
Oct 20, 2003 11.08 11.19 11.03 11.20 6,469,402 +0.16(+1.46%)
Oct 17, 2003 11.24 11.32 10.99 11.04 7,671,758 -0.19(-1.69%)
Oct 16, 2003 11.13 11.21 11.09 11.23 5,246,481 +0.10(+0.90%)
Oct 15, 2003 11.23 11.23 11.07 11.13 9,715,947 -0.11(-0.99%)
Oct 14, 2003 11.15 11.24 11.05 11.24 6,049,527 +0.09(+0.79%)
Oct 13, 2003 11.01 11.22 11.01 11.15 6,436,863 +0.21(+1.93%)
Oct 10, 2003 11.09 11.15 10.94 10.94 9,339,283 -0.16(-1.42%)
Oct 09, 2003 10.83 11.23 10.83 11.09 10,370,098 +0.10(+0.87%)
Oct 08, 2003 11.03 11.07 10.98 11.00 11,023,207 -0.05(-0.42%)
Oct 07, 2003 10.91 11.03 10.82 11.04 13,432,345 +0.14(+1.25%)
Oct 06, 2003 10.66 10.95 10.67 10.91 10,310,227 +0.25(+2.34%)
Oct 03, 2003 10.57 10.71 10.37 10.66 11,990,767 +0.29(+2.76%)
Oct 02, 2003 10.24 10.40 10.23 10.37 6,468,621 +0.06(+0.61%)
Oct 01, 2003 9.998 10.34 9.988 10.31 9,203,403 +0.34(+3.41%)
Sep 30, 2003 10.11 10.11 9.735 9.969 14,316,868 -0.16(-1.59%)
Sep 29, 2003 10.11 10.17 10.01 10.13 6,661,508 +0.02(+0.19%)
Sep 26, 2003 10.26 10.30 10.09 10.11 7,262,816 -0.15(-1.44%)
Sep 25, 2003 10.18 10.36 10.18 10.26 9,190,648 +0.10(+1.00%)
Sep 24, 2003 10.27 10.35 10.12 10.16 11,700,004 -0.11(-1.07%)
Sep 23, 2003 10.36 10.36 10.07 10.27 11,754,409 +0.07(+0.64%)
Sep 22, 2003 10.24 10.32 10.09 10.20 7,366,679 -0.15(-1.47%)
Sep 19, 2003 10.30 10.44 10.23 10.35 7,779,265 +0.08(+0.75%)
Sep 18, 2003 10.14 10.31 10.03 10.28 10,314,913 +0.11(+1.11%)
Sep 17, 2003 10.29 10.30 10.16 10.16 8,512,289 -0.07(-0.73%)
Sep 16, 2003 10.12 10.28 9.992 10.24 9,617,551 +0.12(+1.14%)
Sep 15, 2003 10.03 10.17 10.03 10.12 15,512,716 +0.24(+2.43%)
Sep 12, 2003 9.896 9.969 9.662 9.883 14,671,145 -0.01(-0.14%)
Sep 11, 2003 9.856 9.948 9.775 9.896 8,937,370 +0.09(+0.90%)
Sep 10, 2003 9.892 10.02 9.804 9.808 11,688,030 -0.17(-1.66%)
Sep 09, 2003 10.19 10.25 9.952 9.973 14,301,770 -0.34(-3.32%)
Sep 08, 2003 10.45 10.47 10.28 10.31 10,831,882 -0.15(-1.47%)
Sep 05, 2003 10.73 10.73 10.33 10.47 13,621,588 -0.27(-2.47%)
Sep 04, 2003 10.58 10.74 10.39 10.73 13,204,837 +0.16(+1.47%)
Sep 03, 2003 10.55 10.61 10.50 10.58 11,531,065 +0.10(+0.99%)
Sep 02, 2003 10.52 10.56 10.36 10.47 9,339,543 -0.06(-0.60%)
Aug 29, 2003 10.47 10.55 10.42 10.54 9,229,434 +0.07(+0.64%)
Aug 28, 2003 10.24 10.54 10.24 10.47 10,023,890 +0.24(+2.37%)
Aug 27, 2003 10.05 10.24 10.04 10.23 7,345,854 +0.12(+1.20%)
Aug 26, 2003 10.12 10.16 9.952 10.11 8,661,705 -0.05(-0.45%)
Aug 25, 2003 10.14 10.17 9.998 10.15 6,866,109 -0.01(-0.09%)
Aug 22, 2003 10.36 10.36 10.13 10.16 7,676,704 -0.11(-1.05%)
Aug 21, 2003 10.20 10.42 10.18 10.27 10,911,536 +0.07(+0.70%)
Aug 20, 2003 10.10 10.25 10.07 10.20 12,248,991 +0.08(+0.82%)
Aug 19, 2003 10.08 10.16 9.988 10.12 22,388,458 +0.14(+1.37%)
Aug 18, 2003 9.796 10.06 9.671 9.981 33,687,848 +0.59(+6.26%)
Aug 15, 2003 9.287 9.393 9.249 9.393 4,593,632 +0.12(+1.28%)
Aug 14, 2003 9.181 9.316 9.151 9.274 7,669,936 +0.08(+0.88%)
Aug 13, 2003 9.287 9.326 9.143 9.193 7,630,890 -0.09(-1.01%)
Aug 12, 2003 9.057 9.295 9.045 9.287 10,072,046 +0.29(+3.27%)
Aug 11, 2003 9.018 9.097 8.926 8.993 5,297,761 -0.02(-0.17%)
Aug 08, 2003 8.893 9.107 8.890 9.009 7,511,670 +0.13(+1.45%)
Aug 07, 2003 8.874 8.911 8.759 8.880 8,625,002 +0.08(+0.92%)
Aug 06, 2003 8.811 8.884 8.768 8.799 10,828,237 -0.02(-0.26%)
Aug 05, 2003 8.976 9.018 8.822 8.822 9,484,274 -0.14(-1.61%)
Aug 04, 2003 8.955 8.999 8.747 8.966 9,916,904 -0.06(-0.68%)
Aug 01, 2003 9.135 9.149 8.970 9.028 9,480,109 -0.11(-1.18%)
Jul 31, 2003 9.155 9.316 9.084 9.135 8,995,939 +0.04(+0.46%)
Jul 30, 2003 9.120 9.128 8.993 9.093 13,203,796 -0.03(-0.34%)
Jul 29, 2003 9.283 9.297 9.085 9.124 11,994,411 -0.16(-1.74%)
Jul 28, 2003 9.264 9.356 9.212 9.285 9,075,592 +0.02(+0.23%)
Jul 25, 2003 9.066 9.285 9.057 9.264 9,234,380 +0.22(+2.40%)
Jul 24, 2003 9.133 9.235 9.045 9.047 8,780,665 -0.08(-0.84%)
Jul 23, 2003 9.076 9.133 8.987 9.124 7,092,055 +0.10(+1.06%)
Jul 22, 2003 8.780 9.107 8.780 9.028 11,361,345 +0.10(+1.08%)
Jul 21, 2003 8.980 9.074 8.926 8.932 8,496,410 -0.10(-1.13%)
Jul 18, 2003 8.999 9.070 8.913 9.034 7,484,337 +0.07(+0.84%)
Jul 17, 2003 9.030 9.137 8.947 8.959 8,838,974 -0.08(-0.91%)
Jul 16, 2003 9.047 9.110 8.943 9.041 9,616,770 -0.00(-0.04%)
Jul 15, 2003 9.137 9.229 8.913 9.045 13,787,664 -0.02(-0.25%)
Jul 14, 2003 9.055 9.155 8.980 9.068 12,199,012 +0.07(+0.73%)
Jul 11, 2003 8.778 9.070 8.765 9.003 19,041,954 +0.32(+3.67%)
Jul 10, 2003 8.634 8.701 8.405 8.684 13,718,162 +0.05(+0.58%)
Jul 09, 2003 8.720 8.732 8.634 8.634 11,300,954 -0.07(-0.77%)
Jul 08, 2003 8.400 8.780 8.396 8.701 16,713,511 +0.34(+4.11%)
Jul 07, 2003 8.202 8.369 8.127 8.357 10,863,639 +0.27(+3.30%)
Jul 03, 2003 8.096 8.154 8.067 8.090 5,933,691 -0.08(-1.03%)
Jul 02, 2003 8.208 8.258 8.148 8.175 10,010,354 +0.00(+0.02%)
Jul 01, 2003 8.225 8.231 8.031 8.173 13,279,285 -0.08(-0.93%)
Jun 30, 2003 8.279 8.392 8.229 8.250 8,951,947 -0.03(-0.39%)
Jun 27, 2003 8.390 8.452 8.261 8.283 6,632,354 -0.10(-1.17%)
Jun 26, 2003 8.336 8.392 8.219 8.380 10,108,229 +0.04(+0.53%)
Jun 25, 2003 8.394 8.621 8.304 8.336 12,203,177 +0.01(+0.12%)
Jun 24, 2003 8.288 8.398 8.279 8.327 8,331,115 +0.01(+0.12%)
Jun 23, 2003 8.461 8.480 8.265 8.317 10,171,223 -0.17(-2.04%)
Jun 20, 2003 8.596 8.636 8.442 8.490 11,603,951 -0.11(-1.23%)
Jun 19, 2003 8.703 8.749 8.561 8.596 9,650,610 -0.11(-1.26%)
Jun 18, 2003 8.624 8.805 8.607 8.705 10,478,125 +0.02(+0.24%)
Jun 17, 2003 8.676 8.734 8.594 8.684 11,986,602 +0.01(+0.09%)
Jun 16, 2003 8.586 8.692 8.503 8.676 10,534,872 +0.20(+2.31%)
Jun 13, 2003 8.567 8.586 8.436 8.480 11,683,605 -0.12(-1.34%)
Jun 12, 2003 8.490 8.617 8.477 8.596 11,051,060 +0.12(+1.43%)
Jun 11, 2003 8.494 8.494 8.321 8.475 12,455,414 -0.02(-0.23%)
Jun 10, 2003 8.240 8.536 8.240 8.494 12,245,087 +0.26(+3.20%)
Jun 09, 2003 8.442 8.471 8.225 8.231 13,822,025 -0.21(-2.53%)
Jun 06, 2003 8.672 8.692 8.432 8.444 16,003,395 -0.18(-2.09%)
Jun 05, 2003 8.432 8.657 8.407 8.624 11,376,964 +0.10(+1.13%)
Jun 04, 2003 8.407 8.557 8.386 8.528 16,138,233 +0.13(+1.51%)
Jun 03, 2003 8.106 8.438 8.106 8.402 19,021,130 +0.30(+3.65%)
Jun 02, 2003 8.183 8.281 8.085 8.106 15,739,183 -0.01(-0.14%)
May 30, 2003 8.000 8.137 7.946 8.117 14,343,939 +0.22(+2.85%)
May 29, 2003 7.952 8.048 7.875 7.893 13,882,936 -0.05(-0.68%)
May 28, 2003 7.914 8.039 7.704 7.946 13,207,440 +0.12(+1.60%)
May 27, 2003 7.660 7.914 7.616 7.822 16,619,280 +0.16(+2.13%)
May 23, 2003 7.712 7.714 7.593 7.658 9,582,670 -0.05(-0.70%)
May 22, 2003 7.770 7.770 7.654 7.712 11,453,494 -0.02(-0.20%)
May 21, 2003 7.493 7.760 7.493 7.727 22,483,990 +0.24(+3.15%)
May 20, 2003 7.825 7.904 7.338 7.491 58,103,316 -0.25(-3.23%)
May 19, 2003 8.125 8.163 7.702 7.741 42,830,860 -0.77(-9.03%)
May 16, 2003 8.578 8.609 8.442 8.509 12,090,204 -0.10(-1.16%)
May 15, 2003 8.644 8.657 8.436 8.609 14,559,994 +0.05(+0.63%)
May 14, 2003 8.768 8.826 8.536 8.555 9,276,029 -0.19(-2.22%)
May 13, 2003 8.817 8.845 8.724 8.749 9,335,639 -0.12(-1.41%)
May 12, 2003 8.701 8.918 8.624 8.874 10,821,990 +0.17(+2.01%)
May 09, 2003 8.605 8.703 8.525 8.699 7,184,985 +0.13(+1.55%)
May 08, 2003 8.557 8.720 8.530 8.567 10,072,827 -0.02(-0.27%)
May 07, 2003 8.519 8.694 8.490 8.590 9,692,259 +0.04(+0.52%)
May 06, 2003 8.528 8.724 8.511 8.546 13,382,887 +0.08(+1.00%)
May 05, 2003 8.538 8.582 8.461 8.461 9,119,064 -0.02(-0.23%)
May 02, 2003 8.375 8.573 8.365 8.480 12,485,350 +0.12(+1.47%)
May 01, 2003 8.384 8.386 8.185 8.357 13,824,888 -0.07(-0.87%)
Apr 30, 2003 8.567 8.567 8.384 8.430 18,183,984 -0.16(-1.81%)
Apr 29, 2003 8.644 8.747 8.586 8.586 11,535,751 -0.03(-0.40%)
Apr 28, 2003 8.532 8.644 8.480 8.621 9,056,850 +0.09(+1.04%)
Apr 25, 2003 8.644 8.651 8.480 8.532 6,929,364 -0.07(-0.85%)
Apr 24, 2003 8.586 8.653 8.517 8.605 8,871,772 -0.07(-0.80%)
Apr 23, 2003 8.740 8.751 8.624 8.674 13,756,427 -0.10(-1.18%)
Apr 22, 2003 8.672 8.836 8.655 8.778 11,804,908 +0.03(+0.31%)
Apr 21, 2003 8.768 8.801 8.657 8.751 11,890,289 -0.02(-0.20%)
Apr 17, 2003 8.588 8.792 8.515 8.768 13,145,227 +0.18(+2.13%)
Apr 16, 2003 8.730 8.772 8.557 8.586 12,794,594 -0.14(-1.61%)
Apr 15, 2003 8.528 8.770 8.471 8.726 16,022,657 +0.19(+2.23%)
Apr 14, 2003 8.432 8.546 8.340 8.536 9,113,858 +0.10(+1.23%)
Apr 11, 2003 8.507 8.540 8.396 8.432 10,811,578 +0.05(+0.57%)
Apr 10, 2003 8.206 8.392 8.194 8.384 12,203,177 +0.20(+2.39%)
Apr 09, 2003 8.317 8.394 8.163 8.188 12,557,455 -0.09(-1.14%)
Apr 08, 2003 8.336 8.352 8.229 8.283 16,167,908 -0.05(-0.65%)
Apr 07, 2003 8.452 8.509 8.327 8.336 14,216,910 +0.05(+0.58%)
Apr 04, 2003 8.288 8.359 8.192 8.288 10,420,857 +0.02(+0.28%)
Apr 03, 2003 8.231 8.356 8.133 8.265 13,060,627 +0.14(+1.70%)
Apr 02, 2003 8.177 8.248 7.973 8.127 12,111,029 +0.23(+2.87%)
Apr 01, 2003 7.885 7.941 7.741 7.900 12,085,519 +0.06(+0.78%)
Mar 31, 2003 7.785 7.920 7.683 7.839 11,571,934 -0.03(-0.34%)
Mar 28, 2003 7.991 7.991 7.829 7.866 11,902,002 -0.14(-1.78%)
Mar 27, 2003 7.975 8.058 7.923 8.008 7,627,506 -0.07(-0.81%)
Mar 26, 2003 7.962 8.165 7.952 8.073 12,380,186 +0.10(+1.28%)
Mar 25, 2003 7.837 8.023 7.837 7.971 12,495,241 +0.14(+1.74%)
Mar 24, 2003 7.979 7.979 7.781 7.835 12,178,448 -0.34(-4.11%)
Mar 21, 2003 8.048 8.196 7.943 8.171 13,718,422 +0.27(+3.35%)
Mar 20, 2003 8.006 8.006 7.683 7.906 11,347,289 +0.04(+0.54%)
Mar 19, 2003 7.645 7.906 7.643 7.864 12,390,598 +0.13(+1.66%)
Mar 18, 2003 7.701 7.739 7.520 7.735 12,826,091 +0.03(+0.42%)
Mar 17, 2003 7.491 7.720 7.351 7.702 17,641,244 +0.20(+2.69%)
Mar 14, 2003 7.410 7.564 7.364 7.501 12,487,172 +0.09(+1.22%)
Mar 13, 2003 7.161 7.445 7.145 7.410 13,876,168 +0.32(+4.55%)
Mar 12, 2003 6.953 7.101 6.809 7.088 9,862,500 +0.10(+1.37%)
Mar 11, 2003 7.088 7.144 6.965 6.992 11,678,139 -0.11(-1.57%)
Mar 10, 2003 7.222 7.286 7.069 7.103 10,042,371 -0.20(-2.79%)
Mar 07, 2003 7.193 7.334 6.907 7.307 13,610,395 +0.11(+1.58%)
Mar 06, 2003 7.188 7.318 7.105 7.193 12,382,529 -0.03(-0.45%)
Mar 05, 2003 7.251 7.266 7.088 7.226 16,671,862 +0.01(+0.19%)
Mar 04, 2003 7.378 7.491 7.201 7.213 21,332,914 -0.33(-4.38%)
Mar 03, 2003 7.597 7.658 7.510 7.543 16,719,759 -0.01(-0.08%)
Feb 28, 2003 7.491 7.606 7.489 7.549 12,561,359 +0.09(+1.21%)
Feb 27, 2003 7.578 7.587 7.376 7.459 12,668,606 -0.03(-0.44%)
Feb 26, 2003 7.366 7.618 7.366 7.491 18,098,082 +0.07(+0.98%)
Feb 25, 2003 7.251 7.418 7.126 7.418 20,276,328 +0.10(+1.36%)
Feb 24, 2003 7.270 7.395 7.128 7.318 33,982,776 +0.40(+5.77%)
Feb 21, 2003 6.723 6.965 6.690 6.919 12,359,622 +0.21(+3.06%)
Feb 20, 2003 6.704 6.809 6.698 6.713 9,538,678 -0.01(-0.14%)
Feb 19, 2003 6.825 6.877 6.713 6.723 8,373,285 -0.13(-1.85%)
Feb 18, 2003 6.721 6.946 6.715 6.850 9,623,278 +0.13(+2.00%)
Feb 14, 2003 6.512 6.715 6.439 6.715 12,181,572 +0.18(+2.79%)
Feb 13, 2003 6.588 6.588 6.410 6.533 7,089,973 -0.05(-0.73%)
Feb 12, 2003 6.627 6.721 6.577 6.581 5,908,961 -0.06(-0.90%)
Feb 11, 2003 6.675 6.731 6.579 6.640 8,838,713 +0.03(+0.49%)
Feb 10, 2003 6.594 6.627 6.464 6.608 8,190,550 +0.06(+0.94%)
Feb 07, 2003 6.771 6.807 6.492 6.546 9,105,267 -0.11(-1.62%)
Feb 06, 2003 6.650 6.761 6.583 6.654 12,200,835 +0.00(+0.06%)
Feb 05, 2003 6.723 6.771 6.634 6.650 9,183,099 -0.03(-0.49%)
Feb 04, 2003 6.780 6.780 6.627 6.683 8,208,511 -0.10(-1.44%)
Feb 03, 2003 6.636 6.828 6.629 6.780 13,940,204 +0.22(+3.28%)
Jan 31, 2003 6.512 6.717 6.504 6.565 14,212,224 +0.03(+0.53%)
Jan 30, 2003 6.704 6.792 6.506 6.531 11,463,906 -0.12(-1.79%)
Jan 29, 2003 6.644 6.704 6.554 6.650 9,868,226 +0.00(+0.06%)
Jan 28, 2003 6.656 6.734 6.638 6.646 12,049,076 +0.04(+0.58%)
Jan 27, 2003 6.554 6.707 6.531 6.608 13,992,525 +0.05(+0.82%)
Jan 24, 2003 6.723 6.734 6.506 6.554 13,755,646 -0.17(-2.51%)
Jan 23, 2003 6.792 6.865 6.684 6.723 16,487,825 -0.03(-0.43%)
Jan 22, 2003 6.850 6.932 6.750 6.752 15,584,561 -0.10(-1.40%)
Jan 21, 2003 7.097 7.117 6.848 6.848 13,679,116 -0.20(-2.86%)
Jan 17, 2003 7.238 7.259 7.047 7.049 13,984,977 -0.22(-2.96%)
Jan 16, 2003 7.309 7.376 7.203 7.265 10,231,094 -0.03(-0.47%)
Jan 15, 2003 7.299 7.347 7.226 7.299 10,471,878 +0.05(+0.72%)
Jan 14, 2003 7.107 7.309 7.107 7.247 10,964,117 -0.06(-0.84%)
Jan 13, 2003 7.491 7.493 7.282 7.309 8,852,249 -0.08(-1.04%)
Jan 10, 2003 7.328 7.501 7.289 7.386 9,488,699 +0.01(+0.08%)
Jan 09, 2003 7.218 7.405 7.218 7.380 19,505,300 +0.24(+3.36%)
Jan 08, 2003 7.117 7.257 7.088 7.140 14,381,163 +0.04(+0.60%)
Jan 07, 2003 7.107 7.199 7.059 7.097 18,572,882 +0.09(+1.23%)
Jan 06, 2003 7.155 7.199 7.011 7.011 20,619,674 -0.08(-1.14%)
Jan 03, 2003 7.558 7.558 6.938 7.092 40,815,828 -0.47(-6.18%)
Jan 02, 2003 7.280 7.589 7.280 7.558 14,032,092 +0.36(+4.93%)
Dec 31, 2002 7.270 7.338 7.167 7.203 8,305,345 -0.07(-0.92%)
Dec 30, 2002 7.069 7.299 7.059 7.270 13,416,727 +0.20(+2.85%)
Dec 27, 2002 7.149 7.178 7.011 7.069 5,753,038 -0.10(-1.39%)
Dec 26, 2002 7.078 7.295 7.078 7.168 6,925,980 +0.09(+1.28%)
Dec 24, 2002 7.107 7.120 7.040 7.078 5,150,167 -0.12(-1.71%)
Dec 23, 2002 7.368 7.368 7.136 7.201 9,075,592 -0.17(-2.27%)
Dec 20, 2002 7.357 7.424 7.176 7.368 13,548,182 +0.11(+1.48%)
Dec 19, 2002 7.347 7.482 7.230 7.261 10,650,448 -0.08(-1.05%)
Dec 18, 2002 7.462 7.520 7.288 7.338 10,833,444 -0.12(-1.55%)
Dec 17, 2002 7.670 7.670 7.414 7.453 10,142,850 -0.22(-2.81%)
Dec 16, 2002 7.424 7.668 7.395 7.668 11,426,422 +0.19(+2.60%)
Dec 13, 2002 7.510 7.572 7.395 7.474 9,990,310 -0.17(-2.21%)
Dec 12, 2002 7.702 7.714 7.580 7.643 6,611,529 +0.00(+0.03%)
Dec 11, 2002 7.702 7.760 7.568 7.641 11,004,986 -0.16(-2.02%)
Dec 10, 2002 7.674 7.837 7.645 7.798 10,820,428 +0.14(+1.88%)
Dec 09, 2002 7.841 7.841 7.608 7.654 11,613,843 -0.18(-2.35%)
Dec 06, 2002 7.808 7.902 7.683 7.839 11,666,945 -0.07(-0.83%)
Dec 05, 2002 7.992 8.037 7.866 7.904 9,936,166 -0.09(-1.08%)
Dec 04, 2002 7.674 8.048 7.635 7.991 13,076,506 +0.23(+2.92%)
Dec 03, 2002 7.908 7.943 7.712 7.764 12,185,476 -0.14(-1.80%)
Dec 02, 2002 8.163 8.198 7.856 7.906 12,584,006 -0.07(-0.82%)
Nov 29, 2002 8.029 8.065 7.943 7.971 5,434,422 +0.00(+0.00%)
Nov 27, 2002 7.770 8.010 7.731 7.971 12,830,516 +0.36(+4.67%)
Nov 26, 2002 7.779 7.779 7.553 7.616 13,119,717 -0.05(-0.63%)
Nov 25, 2002 7.514 7.731 7.474 7.664 14,794,791 +0.19(+2.57%)
Nov 22, 2002 7.522 7.626 7.453 7.472 12,694,636 -0.05(-0.66%)
Nov 21, 2002 7.447 7.616 7.282 7.522 22,250,754 +0.24(+3.32%)
Nov 20, 2002 7.549 7.578 7.267 7.280 31,727,480 -0.21(-2.77%)
Nov 19, 2002 7.818 7.818 7.280 7.487 40,741,380 -0.33(-4.23%)
Nov 18, 2002 8.413 8.413 7.789 7.818 25,582,420 -0.35(-4.24%)
Nov 15, 2002 8.039 8.261 7.991 8.163 15,212,062 +0.12(+1.46%)
Nov 14, 2002 7.904 8.087 7.856 8.046 11,474,839 +0.31(+3.95%)
Nov 13, 2002 7.597 7.812 7.482 7.741 10,470,055 +0.14(+1.90%)
Nov 12, 2002 7.437 7.779 7.435 7.597 12,765,700 +0.16(+2.14%)
Nov 11, 2002 7.568 7.606 7.376 7.437 8,190,029 -0.14(-1.90%)
Nov 08, 2002 7.679 7.750 7.491 7.581 8,354,282 -0.10(-1.25%)
Nov 07, 2002 7.921 7.979 7.639 7.677 14,419,168 -0.32(-4.01%)
Nov 06, 2002 8.087 8.096 7.814 7.998 12,010,811 -0.05(-0.62%)
Nov 05, 2002 7.885 8.048 7.856 8.048 9,705,535 +0.13(+1.70%)
Nov 04, 2002 8.106 8.160 7.898 7.914 11,880,137 -0.17(-2.14%)
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.