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 31, 2008 15.33 17.21 15.13 16.75 27,137,330 +1.25(+8.07%)
Oct 30, 2008 15.52 15.75 15.13 15.50 21,868,784 +0.56(+3.72%)
Oct 29, 2008 14.87 15.93 14.46 14.95 30,941,538 -0.21(-1.38%)
Oct 28, 2008 13.39 15.15 12.92 15.15 33,618,276 +2.15(+16.50%)
Oct 27, 2008 13.06 13.80 12.98 13.01 18,096,292 -0.27(-2.03%)
Oct 24, 2008 13.12 13.86 13.09 13.28 24,637,830 -0.70(-5.03%)
Oct 23, 2008 14.27 14.47 13.25 13.98 23,975,278 -0.19(-1.36%)
Oct 22, 2008 14.46 14.65 13.70 14.17 24,227,832 -0.66(-4.47%)
Oct 21, 2008 14.97 15.65 14.75 14.84 16,483,942 -0.41(-2.68%)
Oct 20, 2008 14.77 15.32 14.73 15.25 20,176,436 +0.34(+2.28%)
Oct 17, 2008 13.90 15.29 13.80 14.91 29,381,968 +0.74(+5.23%)
Oct 16, 2008 14.01 14.36 13.03 14.17 35,200,680 +0.16(+1.16%)
Oct 15, 2008 14.48 14.88 13.90 14.00 31,153,980 -0.80(-5.37%)
Oct 14, 2008 16.24 16.24 14.34 14.80 25,925,390 -0.64(-4.15%)
Oct 13, 2008 14.59 15.65 14.24 15.44 30,173,722 +1.62(+11.73%)
Oct 10, 2008 13.29 14.66 12.17 13.82 0 -0.27(-1.92%)
Oct 09, 2008 15.21 15.30 13.90 14.09 34,866,192 -0.67(-4.55%)
Oct 08, 2008 14.57 15.69 14.41 14.76 42,998,884 -0.32(-2.10%)
Oct 07, 2008 16.24 16.37 15.03 15.08 28,611,938 -0.90(-5.65%)
Oct 06, 2008 16.12 16.29 15.26 15.98 32,201,114 -0.63(-3.81%)
Oct 03, 2008 17.73 17.74 16.48 16.61 0 -0.70(-4.06%)
Oct 02, 2008 17.78 18.01 17.27 17.32 17,616,772 -0.62(-3.44%)
Oct 01, 2008 18.07 18.24 17.51 17.93 25,595,254 -0.36(-1.94%)
Sep 30, 2008 18.20 18.67 17.79 18.29 27,872,682 +0.56(+3.18%)
Sep 29, 2008 18.50 18.87 17.05 17.73 27,670,542 -1.16(-6.13%)
Sep 26, 2008 18.05 18.93 17.95 18.88 0 +0.45(+2.43%)
Sep 25, 2008 18.50 18.71 18.19 18.44 21,055,940 +0.16(+0.89%)
Sep 24, 2008 18.38 18.61 17.95 18.27 19,279,878 +0.04(+0.21%)
Sep 23, 2008 18.40 18.78 18.14 18.23 19,562,148 -0.13(-0.71%)
Sep 22, 2008 19.52 19.59 18.23 18.37 19,493,056 -1.34(-6.82%)
Sep 19, 2008 19.93 21.14 19.28 19.71 0 +1.13(+6.07%)
Sep 18, 2008 17.83 19.00 16.81 18.58 44,655,724 +1.07(+6.08%)
Sep 17, 2008 18.51 18.65 17.32 17.52 33,221,342 -1.32(-7.01%)
Sep 16, 2008 18.58 19.13 18.38 18.84 28,639,376 -0.09(-0.49%)
Sep 15, 2008 18.81 19.64 18.73 18.93 31,498,536 -0.69(-3.54%)
Sep 12, 2008 19.28 19.83 19.15 19.62 24,396,150 +0.11(+0.55%)
Sep 11, 2008 19.18 19.59 19.03 19.52 39,319,916 +0.04(+0.20%)
Sep 10, 2008 19.94 20.15 19.30 19.48 31,612,842 -0.32(-1.64%)
Sep 09, 2008 20.94 21.13 19.79 19.80 31,116,990 -1.32(-6.25%)
Sep 08, 2008 20.84 21.99 20.70 21.12 48,284,288 +1.24(+6.25%)
Sep 05, 2008 19.49 19.97 19.14 19.88 0 -0.02(-0.08%)
Sep 04, 2008 20.48 20.62 19.84 19.89 24,553,902 -0.73(-3.52%)
Sep 03, 2008 20.23 20.91 20.14 20.62 27,236,990 +0.29(+1.44%)
Sep 02, 2008 19.52 20.72 19.52 20.33 36,220,312 +1.30(+6.86%)
Aug 29, 2008 19.20 19.25 18.88 19.02 0 -0.20(-1.04%)
Aug 28, 2008 19.15 19.22 18.96 19.22 13,576,477 +0.23(+1.22%)
Aug 27, 2008 18.94 19.21 18.77 18.99 10,725,077 +0.03(+0.16%)
Aug 26, 2008 18.58 19.01 18.30 18.96 11,183,070 +0.32(+1.74%)
Aug 25, 2008 19.12 19.13 18.59 18.64 12,118,644 -0.56(-2.90%)
Aug 22, 2008 19.04 19.22 18.91 19.19 0 +0.22(+1.18%)
Aug 21, 2008 18.46 19.04 18.33 18.97 14,850,722 +0.21(+1.11%)
Aug 20, 2008 18.53 19.16 18.42 18.76 20,683,592 +0.35(+1.89%)
Aug 19, 2008 18.77 18.94 18.32 18.41 19,871,228 -0.53(-2.81%)
Aug 18, 2008 19.50 19.66 18.74 18.94 34,679,484 +0.03(+0.16%)
Aug 15, 2008 18.45 18.94 18.25 18.91 21,867,862 +0.53(+2.90%)
Aug 14, 2008 17.69 18.74 17.66 18.38 18,023,128 +0.56(+3.16%)
Aug 13, 2008 18.33 18.55 17.47 17.82 21,564,134 -0.76(-4.07%)
Aug 12, 2008 18.20 18.77 18.16 18.57 28,754,406 +0.19(+1.05%)
Aug 11, 2008 17.51 19.14 17.32 18.38 40,937,176 +0.80(+4.52%)
Aug 08, 2008 16.31 17.67 16.30 17.59 23,088,592 +1.42(+8.79%)
Aug 07, 2008 16.21 16.38 15.96 16.17 11,994,198 -0.23(-1.41%)
Aug 06, 2008 16.51 16.51 16.18 16.40 12,358,483 -0.16(-0.98%)
Aug 05, 2008 15.97 16.60 15.86 16.56 13,194,513 +0.78(+4.94%)
Aug 04, 2008 15.62 16.00 15.43 15.78 10,469,540 +0.11(+0.69%)
Aug 01, 2008 15.78 15.97 15.42 15.67 12,552,105 -0.02(-0.10%)
Jul 31, 2008 15.71 16.27 15.63 15.69 13,627,415 -0.15(-0.93%)
Jul 30, 2008 16.07 16.37 15.46 15.83 13,914,461 -0.16(-1.01%)
Jul 29, 2008 16.00 16.07 15.19 16.00 13,190,876 +0.83(+5.50%)
Jul 28, 2008 15.36 15.63 15.02 15.16 11,518,999 -0.26(-1.70%)
Jul 25, 2008 15.75 16.09 15.35 15.42 10,892,138 -0.32(-2.01%)
Jul 24, 2008 16.40 16.52 15.65 15.74 11,612,947 -0.63(-3.82%)
Jul 23, 2008 16.04 16.85 15.81 16.37 19,394,150 +0.43(+2.71%)
Jul 22, 2008 15.13 15.98 14.94 15.93 18,310,560 +0.69(+4.51%)
Jul 21, 2008 15.49 15.60 15.06 15.25 10,450,549 -0.14(-0.90%)
Jul 18, 2008 15.86 15.86 15.04 15.39 16,074,542 -0.13(-0.85%)
Jul 17, 2008 15.03 15.67 14.51 15.52 17,936,680 +0.59(+3.98%)
Jul 16, 2008 14.14 14.92 13.90 14.92 24,406,540 +0.81(+5.74%)
Jul 15, 2008 14.36 14.49 13.94 14.11 35,179,064 -0.56(-3.79%)
Jul 14, 2008 14.82 14.92 14.45 14.67 15,207,354 +0.08(+0.53%)
Jul 11, 2008 14.85 14.98 14.37 14.59 27,132,650 -0.40(-2.68%)
Jul 10, 2008 15.58 15.74 14.98 14.99 22,214,738 -0.62(-3.96%)
Jul 09, 2008 16.07 16.16 15.54 15.61 15,564,064 -0.46(-2.88%)
Jul 08, 2008 15.56 16.09 15.46 16.07 15,138,138 +0.56(+3.63%)
Jul 07, 2008 15.83 16.17 15.39 15.51 17,612,252 -0.10(-0.64%)
Jul 04, 2008 15.72 15.90 15.43 15.61 10,956,091 +0.00(+0.00%)
Jul 03, 2008 15.72 15.90 15.43 15.61 10,956,091 -0.01(-0.05%)
Jul 02, 2008 15.94 16.27 15.62 15.62 18,842,188 -0.29(-1.84%)
Jul 01, 2008 15.80 15.94 15.40 15.91 21,168,256 -0.11(-0.67%)
Jun 30, 2008 16.03 16.40 15.84 16.02 22,049,120 -0.09(-0.58%)
Jun 27, 2008 16.37 16.50 16.03 16.11 22,913,994 -0.25(-1.56%)
Jun 26, 2008 16.86 16.95 16.37 16.37 14,882,035 -0.72(-4.20%)
Jun 25, 2008 17.01 17.68 16.88 17.08 17,573,410 +0.17(+1.00%)
Jun 24, 2008 16.82 17.25 16.40 16.91 15,613,076 +0.10(+0.60%)
Jun 23, 2008 17.66 17.70 16.74 16.81 18,353,256 -0.81(-4.60%)
Jun 20, 2008 18.04 18.16 17.52 17.62 14,308,906 -0.57(-3.14%)
Jun 19, 2008 17.83 18.26 17.70 18.20 13,039,116 +0.32(+1.81%)
Jun 18, 2008 18.02 18.13 17.59 17.87 11,972,994 -0.22(-1.24%)
Jun 17, 2008 18.64 18.71 18.07 18.10 12,246,831 -0.47(-2.54%)
Jun 16, 2008 18.55 18.77 18.28 18.57 10,461,120 -0.07(-0.37%)
Jun 13, 2008 18.13 18.65 18.03 18.64 11,042,570 +0.66(+3.69%)
Jun 12, 2008 17.78 18.06 17.78 17.97 20,281,926 +0.33(+1.88%)
Jun 11, 2008 18.00 18.03 17.62 17.64 19,828,612 -0.36(-1.97%)
Jun 10, 2008 18.00 18.19 17.64 18.00 12,114,072 +0.06(+0.34%)
Jun 09, 2008 18.30 18.52 17.66 17.93 17,857,942 -0.22(-1.23%)
Jun 06, 2008 18.65 18.77 18.14 18.16 16,478,970 -0.85(-4.47%)
Jun 05, 2008 18.67 19.16 18.62 19.01 13,682,484 +0.45(+2.41%)
Jun 04, 2008 18.51 18.80 18.38 18.56 10,038,627 +0.05(+0.29%)
Jun 03, 2008 18.75 18.75 18.30 18.50 12,413,137 -0.07(-0.37%)
Jun 02, 2008 18.74 18.81 18.23 18.57 14,420,566 +0.05(+0.25%)
May 30, 2008 18.76 18.87 18.50 18.53 9,570,010 -0.30(-1.60%)
May 29, 2008 18.62 18.92 18.52 18.83 11,671,064 +0.18(+0.95%)
May 28, 2008 18.43 18.68 18.23 18.65 16,661,990 +0.50(+2.76%)
May 27, 2008 18.10 18.54 17.86 18.15 14,694,918 +0.16(+0.90%)
May 26, 2008 18.06 18.13 17.77 17.99 0 +0.00(+0.00%)
May 23, 2008 18.06 18.13 17.77 17.99 12,417,202 -0.12(-0.68%)
May 22, 2008 18.06 18.22 17.83 18.11 12,790,557 +0.06(+0.34%)
May 21, 2008 18.29 18.51 17.93 18.05 17,830,888 -0.29(-1.60%)
May 20, 2008 18.59 18.59 18.27 18.34 19,620,980 -0.38(-2.02%)
May 19, 2008 18.52 19.07 18.44 18.72 29,084,604 -0.49(-2.57%)
May 16, 2008 19.47 19.49 18.92 19.21 20,599,500 -0.19(-0.99%)
May 15, 2008 19.28 19.45 19.01 19.41 16,298,697 +0.19(+0.96%)
May 14, 2008 18.88 19.34 18.83 19.22 14,160,299 +0.39(+2.09%)
May 13, 2008 19.07 19.21 18.77 18.83 12,001,040 -0.23(-1.22%)
May 12, 2008 18.77 19.12 18.66 19.06 15,588,767 +0.38(+2.02%)
May 09, 2008 18.44 18.98 18.35 18.68 7,656,205 +0.05(+0.29%)
May 08, 2008 19.30 19.42 18.60 18.63 18,183,932 -0.62(-3.21%)
May 07, 2008 19.59 19.99 19.16 19.25 12,499,963 -0.37(-1.89%)
May 06, 2008 19.57 19.74 19.30 19.62 12,410,918 -0.03(-0.16%)
May 05, 2008 20.20 20.21 19.61 19.65 14,017,584 -0.52(-2.60%)
May 02, 2008 20.47 20.86 20.06 20.17 20,121,798 -0.11(-0.53%)
May 01, 2008 19.34 20.98 19.34 20.28 27,554,630 +0.83(+4.29%)
Apr 30, 2008 19.72 20.06 19.40 19.45 14,404,970 -0.25(-1.29%)
Apr 29, 2008 19.64 19.92 19.34 19.70 11,908,433 -0.09(-0.47%)
Apr 28, 2008 20.06 20.09 19.66 19.79 9,103,843 -0.29(-1.46%)
Apr 25, 2008 19.64 20.11 19.28 20.09 14,299,749 +0.77(+4.00%)
Apr 24, 2008 18.81 19.59 18.81 19.32 13,122,786 +0.53(+2.84%)
Apr 23, 2008 18.81 19.24 18.56 18.78 9,084,798 +0.01(+0.04%)
Apr 22, 2008 19.05 19.14 18.63 18.77 12,193,910 -0.39(-2.05%)
Apr 21, 2008 19.18 19.28 18.93 19.17 8,092,843 -0.02(-0.08%)
Apr 18, 2008 19.21 19.49 19.07 19.18 11,338,753 +0.25(+1.30%)
Apr 17, 2008 18.81 19.10 18.71 18.94 8,347,213 +0.04(+0.20%)
Apr 16, 2008 18.88 18.98 18.53 18.90 10,710,114 +0.22(+1.16%)
Apr 15, 2008 18.64 18.74 18.30 18.68 11,575,047 +0.13(+0.71%)
Apr 14, 2008 18.47 18.80 18.40 18.55 10,833,669 +0.03(+0.17%)
Apr 11, 2008 18.67 18.85 18.46 18.52 16,637,858 -0.42(-2.20%)
Apr 10, 2008 17.98 19.16 17.96 18.94 28,294,482 +0.93(+5.14%)
Apr 09, 2008 18.56 18.64 17.88 18.01 12,460,898 -0.53(-2.87%)
Apr 08, 2008 18.60 18.71 18.43 18.54 15,718,655 -0.15(-0.78%)
Apr 07, 2008 18.87 18.91 18.44 18.69 12,073,384 -0.04(-0.21%)
Apr 04, 2008 18.77 19.06 18.58 18.73 9,862,721 -0.05(-0.25%)
Apr 03, 2008 18.86 18.99 18.54 18.77 10,837,105 -0.20(-1.06%)
Apr 02, 2008 19.01 19.38 18.81 18.98 16,076,570 +0.07(+0.37%)
Apr 01, 2008 17.95 18.98 17.92 18.91 16,793,268 +1.20(+6.76%)
Mar 31, 2008 17.49 17.89 17.30 17.71 10,558,184 +0.21(+1.19%)
Mar 28, 2008 17.58 17.83 17.45 17.50 10,504,087 -0.27(-1.52%)
Mar 27, 2008 18.07 18.27 17.76 17.77 12,652,830 -0.15(-0.82%)
Mar 26, 2008 18.16 18.16 17.65 17.92 13,833,786 -0.36(-1.98%)
Mar 25, 2008 18.74 18.75 18.00 18.28 13,858,841 -0.47(-2.51%)
Mar 24, 2008 18.23 19.24 18.23 18.75 20,245,440 +0.82(+4.56%)
Mar 21, 2008 17.05 18.01 16.98 17.93 22,525,552 +0.00(+0.00%)
Mar 20, 2008 17.05 18.01 16.98 17.93 22,525,164 +0.96(+5.64%)
Mar 19, 2008 17.33 17.68 16.94 16.98 20,481,704 -0.29(-1.70%)
Mar 18, 2008 16.21 17.27 16.21 17.27 34,157,872 +1.42(+8.96%)
Mar 17, 2008 15.69 16.17 15.63 15.85 23,047,238 -0.46(-2.79%)
Mar 14, 2008 16.98 16.98 16.03 16.30 20,293,750 -0.42(-2.49%)
Mar 13, 2008 16.57 16.86 16.14 16.72 28,304,192 -0.12(-0.69%)
Mar 12, 2008 16.81 17.55 16.79 16.84 18,674,330 -0.31(-1.80%)
Mar 11, 2008 17.15 17.44 16.57 17.15 30,160,934 +0.46(+2.78%)
Mar 10, 2008 17.29 17.37 16.63 16.68 18,640,852 -0.61(-3.53%)
Mar 07, 2008 17.41 17.76 16.98 17.29 17,055,528 -0.18(-1.02%)
Mar 06, 2008 18.21 18.26 17.45 17.47 18,412,340 -0.86(-4.72%)
Mar 05, 2008 18.58 18.99 18.10 18.33 15,564,675 -0.25(-1.33%)
Mar 04, 2008 18.57 18.74 18.37 18.58 20,875,596 -0.20(-1.07%)
Mar 03, 2008 18.48 18.97 18.03 18.78 17,244,254 +0.28(+1.50%)
Feb 29, 2008 18.81 18.94 18.36 18.50 15,056,905 -0.55(-2.88%)
Feb 28, 2008 19.57 19.59 19.00 19.05 14,734,057 -0.63(-3.18%)
Feb 27, 2008 19.10 19.82 18.98 19.68 19,927,900 +0.39(+2.00%)
Feb 26, 2008 18.59 19.38 18.59 19.29 18,667,886 +0.38(+2.00%)
Feb 25, 2008 17.79 19.23 17.75 18.91 35,019,300 +0.70(+3.86%)
Feb 22, 2008 17.86 18.27 17.71 18.21 17,779,386 +0.28(+1.55%)
Feb 21, 2008 18.03 18.22 17.88 17.93 13,596,705 -0.06(-0.34%)
Feb 20, 2008 17.81 18.13 17.52 18.00 14,440,470 +0.13(+0.73%)
Feb 19, 2008 18.20 18.39 17.81 17.86 15,978,784 -0.15(-0.81%)
Feb 18, 2008 18.13 18.13 17.64 18.01 0 +0.00(+0.00%)
Feb 15, 2008 18.13 18.13 17.64 18.01 15,645,835 -0.17(-0.93%)
Feb 14, 2008 18.68 18.69 18.02 18.18 13,014,997 -0.48(-2.57%)
Feb 13, 2008 18.78 18.98 18.56 18.66 11,819,490 -0.02(-0.08%)
Feb 12, 2008 18.81 19.12 18.54 18.67 13,360,661 -0.06(-0.33%)
Feb 11, 2008 18.33 18.78 17.97 18.74 11,490,749 +0.51(+2.80%)
Feb 08, 2008 18.53 18.64 18.10 18.23 12,779,386 -0.29(-1.54%)
Feb 07, 2008 18.20 19.25 18.20 18.51 24,168,990 +0.24(+1.31%)
Feb 06, 2008 18.74 19.01 18.16 18.27 16,981,014 -0.32(-1.74%)
Feb 05, 2008 18.83 19.18 18.59 18.60 17,440,360 -0.53(-2.78%)
Feb 04, 2008 19.71 19.78 19.00 19.13 13,566,652 -0.59(-3.01%)
Feb 01, 2008 20.13 20.34 19.48 19.72 20,446,450 -0.68(-3.33%)
Jan 31, 2008 19.17 20.74 18.97 20.40 24,783,660 +0.84(+4.30%)
Jan 30, 2008 19.86 20.03 19.43 19.56 27,249,136 -0.35(-1.74%)
Jan 29, 2008 19.64 20.03 19.18 19.91 14,510,769 +0.33(+1.70%)
Jan 28, 2008 18.86 19.59 18.74 19.58 14,042,097 +0.50(+2.63%)
Jan 25, 2008 19.84 20.01 18.83 19.08 20,171,982 -0.54(-2.75%)
Jan 24, 2008 19.99 20.19 19.32 19.62 25,343,340 -0.49(-2.42%)
Jan 23, 2008 18.66 20.23 18.37 20.10 39,939,768 +1.16(+6.11%)
Jan 22, 2008 16.25 19.11 16.25 18.94 44,614,328 +1.81(+10.59%)
Jan 21, 2008 16.91 17.83 16.91 17.13 0 +0.00(+0.00%)
Jan 18, 2008 16.91 17.83 16.91 17.13 23,119,316 +0.31(+1.84%)
Jan 17, 2008 16.78 17.12 16.47 16.82 21,697,934 +0.13(+0.79%)
Jan 16, 2008 15.93 16.95 15.88 16.69 21,283,212 +0.66(+4.09%)
Jan 15, 2008 15.92 16.17 15.53 16.03 19,093,184 -0.05(-0.34%)
Jan 14, 2008 15.89 16.17 15.70 16.09 15,396,943 +0.41(+2.61%)
Jan 11, 2008 15.88 16.24 15.60 15.68 18,549,728 -0.36(-2.26%)
Jan 10, 2008 15.86 16.30 15.58 16.04 20,838,588 +0.09(+0.58%)
Jan 09, 2008 15.83 16.07 15.39 15.95 22,968,860 +0.11(+0.68%)
Jan 08, 2008 16.37 16.66 15.76 15.84 16,516,724 -0.46(-2.80%)
Jan 07, 2008 16.37 16.52 16.10 16.30 16,380,844 +0.02(+0.14%)
Jan 04, 2008 16.61 16.61 16.18 16.27 19,110,008 -0.52(-3.13%)
Jan 03, 2008 17.15 17.35 16.76 16.80 10,609,402 -0.32(-1.89%)
Jan 02, 2008 17.59 17.59 17.01 17.12 13,213,904 -0.34(-1.95%)
Jan 01, 2008 17.42 17.64 17.25 17.46 0 +0.00(+0.00%)
Dec 31, 2007 17.42 17.64 17.25 17.46 12,991,144 -0.03(-0.18%)
Dec 28, 2007 17.89 18.00 17.49 17.49 7,951,744 -0.39(-2.16%)
Dec 27, 2007 17.77 17.90 17.68 17.88 8,711,475 -0.02(-0.13%)
Dec 26, 2007 18.10 18.10 17.76 17.90 7,624,652 -0.22(-1.19%)
Dec 24, 2007 17.81 18.23 17.69 18.12 4,392,771 +0.09(+0.51%)
Dec 21, 2007 17.68 18.08 17.59 18.03 14,760,452 +0.38(+2.14%)
Dec 20, 2007 17.79 17.79 17.30 17.65 8,464,982 +0.02(+0.13%)
Dec 19, 2007 17.79 17.84 17.43 17.62 10,969,537 -0.15(-0.83%)
Dec 18, 2007 17.66 17.89 17.34 17.77 12,896,008 +0.22(+1.23%)
Dec 17, 2007 17.46 17.69 16.22 17.56 15,105,667 +0.02(+0.09%)
Dec 14, 2007 17.67 17.83 17.42 17.54 12,937,954 -0.28(-1.56%)
Dec 13, 2007 17.96 18.45 17.45 17.82 15,310,669 -0.27(-1.49%)
Dec 12, 2007 18.67 18.84 17.76 18.09 14,263,629 -0.13(-0.72%)
Dec 11, 2007 19.32 19.35 18.13 18.22 13,789,151 -1.11(-5.75%)
Dec 10, 2007 19.38 19.49 19.11 19.33 8,687,776 -0.03(-0.16%)
Dec 07, 2007 19.29 19.52 19.15 19.36 8,925,168 +0.07(+0.36%)
Dec 06, 2007 18.94 19.39 18.64 19.29 8,098,103 +0.35(+1.83%)
Dec 05, 2007 18.88 19.21 18.72 18.94 11,782,124 +0.20(+1.07%)
Dec 04, 2007 18.53 18.95 18.25 18.74 12,022,717 +0.12(+0.62%)
Dec 03, 2007 18.84 18.88 18.56 18.63 10,959,507 -0.22(-1.15%)
Nov 30, 2007 18.54 19.06 18.45 18.84 17,919,778 +0.59(+3.26%)
Nov 29, 2007 17.92 18.73 17.92 18.25 23,196,110 +0.13(+0.72%)
Nov 28, 2007 17.15 18.42 17.11 18.12 27,967,330 +1.07(+6.25%)
Nov 27, 2007 16.91 17.23 16.83 17.05 18,655,322 +0.19(+1.14%)
Nov 26, 2007 17.23 17.45 16.80 16.86 16,895,804 -0.33(-1.93%)
Nov 23, 2007 17.18 17.29 17.05 17.19 9,335,703 +0.12(+0.72%)
Nov 21, 2007 17.22 17.24 17.02 17.07 25,937,682 -0.31(-1.78%)
Nov 20, 2007 17.94 18.19 17.14 17.38 24,607,748 -0.47(-2.64%)
Nov 19, 2007 18.61 18.71 17.75 17.85 29,687,440 -1.46(-7.56%)
Nov 16, 2007 19.42 19.53 19.13 19.31 15,155,962 -0.03(-0.16%)
Nov 15, 2007 19.13 19.43 19.05 19.34 21,023,152 +0.16(+0.85%)
Nov 14, 2007 19.49 19.67 19.13 19.18 11,884,605 -0.16(-0.84%)
Nov 13, 2007 18.91 19.38 18.84 19.34 16,725,906 +0.52(+2.79%)
Nov 12, 2007 18.77 19.21 18.64 18.81 15,791,741 +0.35(+1.88%)
Nov 09, 2007 18.72 18.84 18.39 18.47 17,721,066 -0.47(-2.49%)
Nov 08, 2007 18.84 19.05 18.43 18.94 17,595,076 +0.12(+0.62%)
Nov 07, 2007 18.76 19.21 18.65 18.82 20,673,528 -0.27(-1.42%)
Nov 06, 2007 19.59 19.60 18.89 19.09 22,030,266 -0.31(-1.59%)
Nov 05, 2007 19.72 19.80 19.25 19.40 19,994,636 -0.67(-3.35%)
Nov 02, 2007 20.30 20.43 19.85 20.07 14,854,154 -0.12(-0.57%)
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.