Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.33 11.48 11.31 11.37 11,991,719 +0.18(+1.59%)
Oct 28, 2005 10.99 11.20 10.94 11.19 10,044,558 +0.29(+2.66%)
Oct 27, 2005 11.19 11.24 10.82 10.90 12,715,622 -0.31(-2.74%)
Oct 26, 2005 11.27 11.41 11.18 11.21 12,455,787 -0.19(-1.62%)
Oct 25, 2005 11.59 11.63 11.34 11.39 11,591,273 -0.20(-1.73%)
Oct 24, 2005 11.50 11.60 11.38 11.59 9,265,319 +0.14(+1.23%)
Oct 21, 2005 11.65 11.73 11.40 11.45 13,347,300 -0.08(-0.68%)
Oct 20, 2005 11.58 11.77 11.47 11.53 13,538,433 -0.05(-0.40%)
Oct 19, 2005 11.19 11.60 11.05 11.58 15,960,622 +0.38(+3.41%)
Oct 18, 2005 11.41 11.41 11.13 11.19 15,648,125 -0.27(-2.38%)
Oct 17, 2005 11.44 11.47 11.21 11.47 11,218,094 +0.02(+0.16%)
Oct 14, 2005 11.46 11.50 11.37 11.45 9,309,695 +0.09(+0.82%)
Oct 13, 2005 11.43 11.49 11.14 11.36 10,017,291 -0.13(-1.12%)
Oct 12, 2005 11.33 11.53 11.25 11.48 17,018,408 +0.06(+0.52%)
Oct 11, 2005 11.59 11.70 11.42 11.42 11,020,811 -0.15(-1.32%)
Oct 10, 2005 11.71 11.76 11.49 11.58 7,794,523 -0.17(-1.48%)
Oct 07, 2005 11.79 11.88 11.63 11.75 7,879,264 +0.05(+0.46%)
Oct 06, 2005 11.83 11.95 11.45 11.70 13,103,771 -0.03(-0.25%)
Oct 05, 2005 11.86 11.87 11.67 11.73 8,510,407 -0.16(-1.38%)
Oct 04, 2005 12.01 12.15 11.89 11.89 7,451,017 -0.10(-0.81%)
Oct 03, 2005 12.06 12.20 11.96 11.99 7,365,742 -0.06(-0.47%)
Sep 30, 2005 12.01 12.19 11.93 12.05 7,987,796 +0.05(+0.39%)
Sep 29, 2005 23.63 12.12 11.74 12.00 12,986,685 +0.17(+1.47%)
Sep 28, 2005 12.15 12.15 11.77 11.82 11,143,244 -0.24(-1.98%)
Sep 27, 2005 12.21 12.24 11.92 12.06 9,271,735 -0.14(-1.18%)
Sep 26, 2005 12.28 12.40 12.08 12.21 9,926,402 -0.02(-0.18%)
Sep 23, 2005 12.23 12.37 12.08 12.23 11,065,454 +0.02(+0.14%)
Sep 22, 2005 11.71 12.26 11.60 12.21 16,076,105 +0.54(+4.60%)
Sep 21, 2005 11.76 11.80 11.45 11.68 15,125,781 -0.13(-1.11%)
Sep 20, 2005 12.09 12.14 11.74 11.81 7,920,431 -0.22(-1.87%)
Sep 19, 2005 12.23 12.23 11.93 12.03 7,999,825 -0.20(-1.64%)
Sep 16, 2005 12.40 12.42 12.11 12.23 18,868,264 -0.13(-1.03%)
Sep 15, 2005 12.39 12.43 12.22 12.36 5,934,242 +0.02(+0.14%)
Sep 14, 2005 12.62 12.63 12.25 12.34 10,989,268 -0.28(-2.19%)
Sep 13, 2005 12.87 12.90 12.60 12.62 11,828,653 -0.25(-1.95%)
Sep 12, 2005 12.67 12.89 12.63 12.87 10,511,834 +0.13(+1.06%)
Sep 09, 2005 12.53 12.74 12.50 12.74 9,771,357 +0.20(+1.63%)
Sep 08, 2005 12.51 12.63 12.46 12.53 9,452,176 -0.06(-0.45%)
Sep 07, 2005 12.48 12.59 12.34 12.59 12,467,281 +0.16(+1.26%)
Sep 06, 2005 12.11 12.46 12.11 12.43 10,912,814 +0.41(+3.44%)
Sep 02, 2005 12.18 12.25 11.97 12.02 5,473,114 -0.07(-0.60%)
Sep 01, 2005 12.01 12.26 11.99 12.09 14,734,692 +0.06(+0.51%)
Aug 31, 2005 11.78 12.03 11.67 12.03 13,302,390 +0.27(+2.26%)
Aug 30, 2005 12.08 12.08 11.66 11.76 15,287,510 -0.32(-2.65%)
Aug 29, 2005 12.08 12.13 11.92 12.08 12,190,070 +0.27(+2.25%)
Aug 26, 2005 11.82 12.02 11.76 11.82 7,999,023 -0.19(-1.57%)
Aug 25, 2005 11.80 12.02 11.79 12.01 9,456,186 +0.25(+2.10%)
Aug 24, 2005 11.94 11.94 11.75 11.76 9,322,259 -0.18(-1.47%)
Aug 23, 2005 11.93 12.02 11.88 11.94 9,885,502 -0.02(-0.16%)
Aug 22, 2005 12.11 12.14 11.89 11.95 12,858,905 -0.15(-1.21%)
Aug 19, 2005 12.33 12.33 12.10 12.10 10,405,173 -0.19(-1.51%)
Aug 18, 2005 12.18 12.30 12.12 12.28 8,845,894 +0.05(+0.40%)
Aug 17, 2005 12.08 12.31 11.97 12.24 9,706,933 +0.14(+1.13%)
Aug 16, 2005 12.29 12.31 12.09 12.10 13,282,875 -0.22(-1.82%)
Aug 15, 2005 12.53 12.53 12.05 12.32 16,135,984 +0.13(+1.07%)
Aug 12, 2005 12.08 12.27 11.98 12.19 10,655,385 +0.04(+0.37%)
Aug 11, 2005 12.18 12.28 12.00 12.15 8,900,695 -0.07(-0.57%)
Aug 10, 2005 12.17 12.34 12.15 12.22 14,520,568 +0.14(+1.19%)
Aug 09, 2005 11.82 12.08 11.81 12.07 9,821,880 +0.36(+3.05%)
Aug 08, 2005 11.84 11.90 11.65 11.72 6,048,120 -0.08(-0.68%)
Aug 05, 2005 11.86 11.86 11.74 11.80 8,291,472 -0.06(-0.51%)
Aug 04, 2005 12.10 12.10 11.75 11.86 14,750,731 -0.37(-3.06%)
Aug 03, 2005 12.36 12.36 12.19 12.23 7,770,732 -0.13(-1.04%)
Aug 02, 2005 12.37 12.46 12.25 12.36 6,586,236 -0.01(-0.05%)
Aug 01, 2005 12.39 12.42 12.20 12.37 8,099,001 -0.02(-0.17%)
Jul 29, 2005 12.49 12.50 12.35 12.39 8,418,182 -0.15(-1.16%)
Jul 28, 2005 12.41 12.53 12.38 12.53 7,936,470 +0.17(+1.41%)
Jul 27, 2005 12.43 12.43 12.23 12.36 7,915,352 -0.04(-0.35%)
Jul 26, 2005 12.31 12.42 12.29 12.40 8,860,062 +0.14(+1.11%)
Jul 25, 2005 12.26 12.34 12.19 12.26 9,299,002 -0.03(-0.24%)
Jul 22, 2005 12.23 12.30 12.15 12.29 5,366,454 +0.09(+0.73%)
Jul 21, 2005 12.32 12.34 12.06 12.20 10,780,758 -0.15(-1.20%)
Jul 20, 2005 12.33 12.47 12.22 12.35 8,501,051 +0.01(+0.09%)
Jul 19, 2005 12.09 12.46 12.09 12.34 17,095,130 +0.27(+2.20%)
Jul 18, 2005 11.84 12.08 11.82 12.08 10,184,099 +0.17(+1.43%)
Jul 15, 2005 11.77 11.97 11.68 11.91 7,933,262 +0.14(+1.19%)
Jul 14, 2005 11.65 11.85 11.65 11.76 10,578,129 +0.13(+1.13%)
Jul 13, 2005 11.64 11.68 11.57 11.63 8,925,021 -0.04(-0.34%)
Jul 12, 2005 11.32 11.74 11.31 11.67 19,745,610 +0.31(+2.77%)
Jul 11, 2005 11.17 11.38 11.10 11.36 16,597,112 +0.23(+2.03%)
Jul 08, 2005 10.94 11.17 10.93 11.13 9,040,770 +0.24(+2.16%)
Jul 07, 2005 10.71 10.91 10.66 10.90 5,169,439 +0.08(+0.71%)
Jul 06, 2005 10.89 10.94 10.75 10.82 5,567,211 -0.07(-0.64%)
Jul 05, 2005 10.73 10.93 10.73 10.89 5,591,270 +0.12(+1.08%)
Jul 01, 2005 10.90 10.94 10.70 10.77 6,406,329 -0.12(-1.07%)
Jun 30, 2005 10.99 11.07 10.87 10.89 9,439,612 +0.07(+0.67%)
Jun 29, 2005 10.85 10.94 10.77 10.82 5,183,606 -0.03(-0.29%)
Jun 28, 2005 10.70 10.89 10.70 10.85 6,409,537 +0.20(+1.86%)
Jun 27, 2005 10.59 10.74 10.59 10.65 6,886,169 +0.04(+0.33%)
Jun 24, 2005 10.70 10.77 10.57 10.61 9,358,614 -0.15(-1.39%)
Jun 23, 2005 10.96 11.04 10.76 10.76 7,489,244 -0.20(-1.83%)
Jun 22, 2005 10.98 11.04 10.93 10.96 4,551,929 -0.01(-0.14%)
Jun 21, 2005 11.10 11.12 10.98 10.98 5,217,556 -0.14(-1.26%)
Jun 20, 2005 11.05 11.13 10.96 11.12 6,850,081 +0.01(+0.05%)
Jun 17, 2005 11.22 11.22 11.10 11.11 11,449,059 +0.07(+0.61%)
Jun 16, 2005 11.07 11.20 10.99 11.05 8,581,514 -0.02(-0.17%)
Jun 15, 2005 11.04 11.15 10.96 11.07 6,617,512 +0.08(+0.75%)
Jun 14, 2005 10.84 11.08 10.81 10.98 10,219,920 +0.13(+1.24%)
Jun 13, 2005 10.87 11.00 10.77 10.85 6,506,307 -0.06(-0.51%)
Jun 10, 2005 11.05 11.08 10.76 10.90 13,144,671 -0.10(-0.88%)
Jun 09, 2005 11.03 11.11 10.93 11.00 7,397,285 -0.05(-0.42%)
Jun 08, 2005 11.04 11.20 11.02 11.05 11,352,556 +0.01(+0.12%)
Jun 07, 2005 10.85 11.17 10.84 11.04 16,995,954 +0.20(+1.85%)
Jun 06, 2005 10.67 10.84 10.61 10.84 5,541,548 +0.18(+1.70%)
Jun 03, 2005 10.75 10.84 10.61 10.65 5,500,114 -0.15(-1.37%)
Jun 02, 2005 10.73 10.82 10.71 10.80 7,291,694 +0.01(+0.05%)
Jun 01, 2005 10.67 10.85 10.65 10.80 9,372,782 +0.10(+0.89%)
May 31, 2005 10.65 10.80 10.58 10.70 8,886,794 +0.01(+0.10%)
May 27, 2005 10.81 10.81 10.67 10.69 5,947,073 -0.14(-1.28%)
May 26, 2005 10.70 10.85 10.64 10.83 13,927,384 +0.18(+1.70%)
May 25, 2005 10.69 10.71 10.57 10.65 8,961,109 -0.09(-0.80%)
May 24, 2005 10.67 10.76 10.63 10.73 7,913,213 +0.00(+0.00%)
May 23, 2005 10.61 10.80 10.61 10.73 9,518,739 -0.01(-0.11%)
May 20, 2005 10.83 10.83 10.67 10.74 5,919,806 -0.08(-0.78%)
May 19, 2005 10.72 10.84 10.68 10.83 19,465,458 +0.09(+0.82%)
May 18, 2005 10.47 10.76 10.45 10.74 17,495,040 +0.29(+2.79%)
May 17, 2005 10.44 10.55 10.32 10.45 13,017,159 +0.01(+0.11%)
May 16, 2005 9.958 10.44 9.958 10.44 20,747,794 +0.55(+5.56%)
May 13, 2005 9.829 9.919 9.702 9.887 8,878,507 +0.01(+0.06%)
May 12, 2005 10.02 10.14 9.848 9.881 15,989,760 -0.18(-1.77%)
May 11, 2005 9.995 10.10 9.848 10.06 6,368,904 +0.01(+0.06%)
May 10, 2005 10.04 10.10 9.966 10.05 6,281,758 -0.08(-0.79%)
May 09, 2005 9.997 10.14 9.941 10.13 6,045,982 +0.12(+1.20%)
May 06, 2005 10.01 10.16 9.999 10.01 8,088,843 +0.03(+0.28%)
May 05, 2005 9.923 10.11 9.923 9.986 6,004,280 +0.00(+0.00%)
May 04, 2005 9.784 10.01 9.728 9.986 10,036,271 +0.20(+2.06%)
May 03, 2005 9.743 9.883 9.717 9.784 10,783,698 -0.07(-0.72%)
May 02, 2005 9.745 9.898 9.745 9.855 7,735,713 +0.11(+1.11%)
Apr 29, 2005 9.717 9.775 9.487 9.747 10,251,998 +0.07(+0.72%)
Apr 28, 2005 9.782 9.838 9.616 9.678 8,066,655 -0.10(-1.03%)
Apr 27, 2005 9.707 9.921 9.640 9.779 8,122,525 +0.03(+0.35%)
Apr 26, 2005 9.732 9.893 9.706 9.745 5,699,000 +0.01(+0.13%)
Apr 25, 2005 9.782 9.895 9.722 9.732 6,417,824 +0.03(+0.29%)
Apr 22, 2005 9.782 9.816 9.657 9.704 8,282,650 -0.07(-0.77%)
Apr 21, 2005 9.764 9.837 9.681 9.779 8,047,141 +0.15(+1.51%)
Apr 20, 2005 9.792 9.851 9.598 9.633 11,391,050 -0.21(-2.09%)
Apr 19, 2005 9.895 9.930 9.799 9.838 8,745,114 -0.09(-0.87%)
Apr 18, 2005 9.670 9.938 9.661 9.924 11,788,555 +0.27(+2.75%)
Apr 15, 2005 9.764 9.820 9.657 9.659 10,793,857 -0.22(-2.27%)
Apr 14, 2005 10.06 10.06 9.870 9.883 11,066,791 -0.18(-1.80%)
Apr 13, 2005 10.29 10.36 10.01 10.06 15,165,879 -0.28(-2.71%)
Apr 12, 2005 10.15 10.38 10.13 10.35 11,529,522 +0.16(+1.54%)
Apr 11, 2005 10.19 10.28 10.17 10.19 8,799,113 -0.06(-0.62%)
Apr 08, 2005 10.40 10.49 10.21 10.25 15,773,231 -0.29(-2.72%)
Apr 07, 2005 10.55 10.59 10.38 10.54 10,776,213 -0.03(-0.30%)
Apr 06, 2005 10.63 10.66 10.56 10.57 8,339,055 -0.06(-0.56%)
Apr 05, 2005 10.56 10.67 10.48 10.63 6,373,984 +0.07(+0.64%)
Apr 04, 2005 10.53 10.61 10.39 10.56 7,928,985 +0.05(+0.50%)
Apr 01, 2005 10.72 10.73 10.45 10.51 13,173,541 -0.17(-1.58%)
Mar 31, 2005 10.66 10.74 10.62 10.68 9,320,387 +0.04(+0.35%)
Mar 30, 2005 10.63 10.73 10.62 10.64 7,488,709 +0.01(+0.05%)
Mar 29, 2005 10.75 10.78 10.61 10.64 11,222,638 -0.16(-1.49%)
Mar 28, 2005 10.63 10.85 10.63 10.80 10,421,480 +0.17(+1.60%)
Mar 24, 2005 10.57 10.70 10.55 10.63 9,577,817 +0.05(+0.49%)
Mar 23, 2005 10.52 10.63 10.42 10.57 10,593,366 +0.05(+0.50%)
Mar 22, 2005 10.58 10.66 10.50 10.52 7,958,123 -0.06(-0.55%)
Mar 21, 2005 10.62 10.64 10.49 10.58 6,393,498 -0.08(-0.79%)
Mar 18, 2005 10.70 10.76 10.60 10.66 11,379,823 -0.03(-0.30%)
Mar 17, 2005 10.70 10.73 10.66 10.70 7,197,864 -0.04(-0.33%)
Mar 16, 2005 10.71 10.75 10.64 10.73 6,572,870 -0.04(-0.35%)
Mar 15, 2005 10.77 10.79 10.70 10.77 6,422,636 +0.02(+0.16%)
Mar 14, 2005 10.77 10.79 10.67 10.75 6,167,345 -0.03(-0.29%)
Mar 11, 2005 10.75 10.84 10.73 10.78 5,155,538 +0.00(+0.00%)
Mar 10, 2005 10.69 10.82 10.69 10.78 7,023,572 +0.08(+0.79%)
Mar 09, 2005 10.75 10.78 10.66 10.70 7,877,125 -0.10(-0.95%)
Mar 08, 2005 10.78 10.84 10.74 10.80 7,698,288 -0.04(-0.35%)
Mar 07, 2005 10.84 10.93 10.81 10.84 8,098,466 -0.05(-0.43%)
Mar 04, 2005 10.90 10.91 10.79 10.89 8,078,685 +0.02(+0.17%)
Mar 03, 2005 10.86 10.94 10.83 10.87 9,904,482 +0.01(+0.12%)
Mar 02, 2005 10.80 10.92 10.78 10.85 14,080,292 -0.06(-0.55%)
Mar 01, 2005 10.96 11.05 10.85 10.91 12,139,279 -0.08(-0.73%)
Feb 28, 2005 10.98 11.09 10.96 10.99 10,960,664 -0.04(-0.37%)
Feb 25, 2005 11.05 11.06 10.95 11.04 10,591,495 -0.03(-0.29%)
Feb 24, 2005 10.92 11.07 10.72 11.07 11,850,306 +0.24(+2.19%)
Feb 23, 2005 10.75 10.94 10.61 10.83 15,108,138 +0.07(+0.64%)
Feb 22, 2005 10.87 10.90 10.72 10.76 10,703,502 -0.23(-2.08%)
Feb 18, 2005 11.06 11.08 10.94 10.99 9,391,762 -0.07(-0.64%)
Feb 17, 2005 11.13 11.14 10.95 11.06 5,805,661 -0.07(-0.64%)
Feb 16, 2005 11.07 11.15 10.99 11.13 7,699,625 +0.06(+0.52%)
Feb 15, 2005 11.05 11.13 11.03 11.07 4,589,888 +0.02(+0.17%)
Feb 14, 2005 11.12 11.13 11.03 11.05 4,621,165 -0.09(-0.84%)
Feb 11, 2005 11.04 11.22 10.95 11.15 8,614,127 +0.10(+0.93%)
Feb 10, 2005 10.84 11.07 10.83 11.04 8,484,744 +0.22(+2.04%)
Feb 09, 2005 10.95 11.03 10.81 10.82 6,420,230 -0.16(-1.43%)
Feb 08, 2005 10.99 11.03 10.95 10.98 6,757,588 -0.04(-0.41%)
Feb 07, 2005 10.95 11.11 10.93 11.03 7,417,602 +0.06(+0.51%)
Feb 04, 2005 10.71 10.97 10.71 10.97 6,825,487 +0.26(+2.41%)
Feb 03, 2005 10.68 10.74 10.65 10.71 5,512,678 -0.01(-0.05%)
Feb 02, 2005 10.70 10.72 10.65 10.72 5,760,216 +0.04(+0.39%)
Feb 01, 2005 10.70 10.70 10.59 10.68 8,182,672 +0.02(+0.16%)
Jan 31, 2005 10.66 10.72 10.64 10.66 8,133,485 +0.15(+1.44%)
Jan 28, 2005 10.46 10.54 10.41 10.51 5,930,232 +0.05(+0.48%)
Jan 27, 2005 10.49 10.51 10.42 10.46 6,833,774 -0.02(-0.23%)
Jan 26, 2005 10.50 10.55 10.44 10.48 7,010,473 +0.07(+0.70%)
Jan 25, 2005 10.34 10.47 10.34 10.41 7,892,897 +0.10(+1.02%)
Jan 24, 2005 10.52 10.52 10.30 10.30 8,319,006 -0.15(-1.47%)
Jan 21, 2005 10.51 10.56 10.44 10.46 7,835,423 -0.06(-0.60%)
Jan 20, 2005 10.66 10.70 10.46 10.52 8,472,715 -0.16(-1.54%)
Jan 19, 2005 10.72 10.77 10.67 10.69 4,434,308 -0.06(-0.54%)
Jan 18, 2005 10.57 10.75 10.55 10.74 5,392,651 +0.11(+1.00%)
Jan 14, 2005 10.61 10.70 10.56 10.64 6,616,443 +0.08(+0.76%)
Jan 13, 2005 10.70 10.75 10.53 10.56 8,175,989 -0.18(-1.64%)
Jan 12, 2005 10.74 10.81 10.63 10.73 8,676,146 -0.04(-0.35%)
Jan 11, 2005 10.73 10.86 10.73 10.77 8,933,040 -0.05(-0.45%)
Jan 10, 2005 10.54 10.86 10.53 10.82 10,396,619 +0.22(+2.08%)
Jan 07, 2005 10.66 10.66 10.58 10.60 6,747,163 +0.04(+0.37%)
Jan 06, 2005 10.53 10.62 10.46 10.56 8,216,889 +0.03(+0.32%)
Jan 05, 2005 10.62 10.68 10.51 10.52 7,201,874 -0.09(-0.85%)
Jan 04, 2005 10.84 10.88 10.61 10.61 8,096,862 -0.23(-2.09%)
Jan 03, 2005 10.84 10.91 10.78 10.84 7,191,983 +0.07(+0.64%)
Dec 31, 2004 10.80 10.84 10.76 10.77 3,232,436 +0.01(+0.14%)
Dec 30, 2004 10.84 10.85 10.75 10.76 3,065,093 -0.05(-0.47%)
Dec 29, 2004 10.76 10.82 10.76 10.81 6,789,132 +0.05(+0.49%)
Dec 28, 2004 10.66 10.75 10.62 10.75 4,170,463 +0.14(+1.36%)
Dec 27, 2004 10.76 10.77 10.61 10.61 3,730,454 -0.11(-0.99%)
Dec 23, 2004 10.79 10.84 10.71 10.72 3,765,740 -0.04(-0.33%)
Dec 22, 2004 10.66 10.81 10.64 10.75 6,155,048 +0.05(+0.45%)
Dec 21, 2004 10.61 10.75 10.59 10.70 6,993,097 +0.14(+1.36%)
Dec 20, 2004 10.69 10.75 10.54 10.56 5,956,964 -0.06(-0.56%)
Dec 17, 2004 10.64 10.79 10.59 10.62 10,390,203 -0.14(-1.32%)
Dec 16, 2004 10.80 10.82 10.69 10.76 7,213,636 -0.07(-0.66%)
Dec 15, 2004 10.83 10.87 10.77 10.83 6,744,222 +0.00(+0.03%)
Dec 14, 2004 10.87 10.87 10.77 10.83 8,391,984 -0.09(-0.86%)
Dec 13, 2004 10.99 11.02 10.90 10.92 7,658,457 -0.03(-0.31%)
Dec 10, 2004 11.14 11.14 10.90 10.96 6,083,674 +0.01(+0.12%)
Dec 09, 2004 10.81 10.95 10.81 10.94 7,173,271 +0.08(+0.78%)
Dec 08, 2004 10.73 10.94 10.73 10.86 9,220,142 +0.13(+1.24%)
Dec 07, 2004 10.71 10.82 10.68 10.73 8,109,694 +0.02(+0.19%)
Dec 06, 2004 10.69 10.76 10.68 10.71 4,797,596 -0.04(-0.40%)
Dec 03, 2004 10.68 10.79 10.58 10.75 7,563,826 +0.01(+0.10%)
Dec 02, 2004 10.51 10.85 10.41 10.74 11,244,291 +0.19(+1.75%)
Dec 01, 2004 10.43 10.56 10.41 10.55 10,413,460 +0.20(+1.97%)
Nov 30, 2004 10.37 10.52 10.30 10.35 13,206,956 -0.20(-1.93%)
Nov 29, 2004 10.70 10.73 10.48 10.55 10,048,300 -0.15(-1.40%)
Nov 26, 2004 10.73 10.79 10.70 10.70 2,208,065 -0.04(-0.38%)
Nov 24, 2004 10.76 10.82 10.66 10.74 5,178,260 +0.04(+0.37%)
Nov 23, 2004 10.71 10.80 10.63 10.70 6,391,359 -0.04(-0.35%)
Nov 22, 2004 10.63 10.79 10.60 10.74 10,934,200 +0.12(+1.16%)
Nov 19, 2004 10.78 10.79 10.60 10.62 7,816,444 -0.16(-1.44%)
Nov 18, 2004 10.75 10.80 10.64 10.77 10,123,417 -0.01(-0.12%)
Nov 17, 2004 10.89 10.93 10.74 10.79 10,316,957 -0.08(-0.71%)
Nov 16, 2004 11.10 11.12 10.72 10.86 13,007,535 -0.22(-1.97%)
Nov 15, 2004 11.14 11.14 10.79 11.08 26,908,456 -0.19(-1.66%)
Nov 12, 2004 11.20 11.32 11.16 11.27 7,571,044 +0.07(+0.60%)
Nov 11, 2004 11.13 11.21 11.09 11.20 4,794,121 +0.10(+0.94%)
Nov 10, 2004 11.15 11.20 11.09 11.10 6,764,004 -0.02(-0.15%)
Nov 09, 2004 11.04 11.15 11.02 11.11 9,954,738 -0.00(-0.03%)
Nov 08, 2004 11.10 11.12 11.02 11.12 7,636,804 +0.00(+0.00%)
Nov 05, 2004 11.10 11.19 11.07 11.12 8,505,595 +0.02(+0.19%)
Nov 04, 2004 10.87 11.10 10.86 11.10 10,016,489 +0.19(+1.70%)
Nov 03, 2004 11.04 11.06 10.85 10.91 12,322,661 +0.01(+0.09%)
Nov 02, 2004 10.79 10.91 10.77 10.90 12,001,609 +0.16(+1.46%)
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.