Skip to main content

Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 40.64 40.91 40.91 40.91 4,187,309 +0.25(+0.61%)
Dec 30, 2013 40.44 40.81 40.38 40.66 3,879,029 +0.35(+0.86%)
Dec 27, 2013 40.58 40.83 40.17 40.32 4,636,974 -0.17(-0.41%)
Dec 26, 2013 40.32 40.65 40.23 40.48 3,784,098 +0.27(+0.68%)
Dec 24, 2013 39.99 40.42 39.86 40.21 2,763,545 +0.25(+0.62%)
Dec 23, 2013 39.60 40.28 39.60 39.96 5,710,731 +0.36(+0.90%)
Dec 20, 2013 40.09 40.39 39.57 39.61 9,895,545 -0.35(-0.87%)
Dec 19, 2013 39.67 40.39 39.42 39.95 9,287,224 +0.06(+0.14%)
Dec 18, 2013 38.56 40.03 38.49 39.90 12,547,126 +1.38(+3.58%)
Dec 17, 2013 38.94 39.00 38.34 38.52 6,663,749 -0.40(-1.02%)
Dec 16, 2013 39.19 39.40 38.87 38.91 5,121,038 +0.02(+0.04%)
Dec 13, 2013 38.72 39.12 38.72 38.90 4,622,137 +0.18(+0.47%)
Dec 12, 2013 39.07 39.13 38.66 38.72 5,512,173 -0.35(-0.89%)
Dec 11, 2013 39.09 39.47 38.99 39.06 6,427,743 -0.04(-0.11%)
Dec 10, 2013 39.37 39.61 39.07 39.10 6,634,129 -0.33(-0.84%)
Dec 09, 2013 39.54 39.78 39.38 39.43 7,593,416 -0.18(-0.46%)
Dec 06, 2013 38.96 40.03 38.92 39.62 9,953,055 +1.13(+2.94%)
Dec 05, 2013 38.56 38.87 38.43 38.48 6,334,360 -0.21(-0.53%)
Dec 04, 2013 38.14 38.84 38.05 38.69 9,712,322 +0.30(+0.77%)
Dec 03, 2013 37.83 38.67 37.90 38.39 13,894,470 -0.27(-0.70%)
Dec 02, 2013 39.28 39.30 38.57 38.67 8,278,023 -0.54(-1.37%)
Nov 29, 2013 39.54 39.61 39.18 39.20 4,049,949 -0.34(-0.86%)
Nov 27, 2013 39.62 39.81 39.31 39.54 5,525,139 -0.10(-0.25%)
Nov 26, 2013 39.52 39.90 39.50 39.64 8,285,942 +0.21(+0.54%)
Nov 25, 2013 39.67 39.87 39.23 39.43 7,607,940 -0.12(-0.31%)
Nov 22, 2013 39.81 39.83 39.37 39.55 7,440,023 -0.25(-0.62%)
Nov 21, 2013 39.25 40.28 38.95 39.80 14,506,220 +0.72(+1.84%)
Nov 20, 2013 41.65 40.37 38.94 39.08 31,590,748 -2.57(-6.17%)
Nov 19, 2013 42.52 42.81 41.43 41.65 14,449,882 -0.37(-0.88%)
Nov 18, 2013 42.72 42.74 41.92 42.02 10,482,533 -0.73(-1.70%)
Nov 15, 2013 42.98 43.00 42.55 42.74 13,120,705 -0.15(-0.35%)
Nov 14, 2013 42.47 42.96 42.42 42.89 10,929,617 +0.55(+1.31%)
Nov 13, 2013 41.13 42.34 41.13 42.34 9,000,004 +0.96(+2.31%)
Nov 12, 2013 40.76 41.61 40.76 41.38 12,293,020 +0.84(+2.08%)
Nov 11, 2013 40.31 40.82 40.23 40.54 6,673,250 +0.31(+0.78%)
Nov 08, 2013 40.47 40.67 40.03 40.23 10,817,048 -0.29(-0.71%)
Nov 07, 2013 41.37 41.64 40.48 40.52 5,685,721 -0.74(-1.80%)
Nov 06, 2013 41.63 41.70 41.13 41.26 4,972,425 -0.17(-0.42%)
Nov 05, 2013 40.90 41.63 40.79 41.43 6,249,722 +0.34(+0.82%)
Nov 04, 2013 40.86 41.13 40.85 41.09 6,773,364 +0.49(+1.20%)
Nov 01, 2013 41.14 41.27 40.58 40.61 12,065,034 -0.50(-1.21%)
Oct 31, 2013 41.49 41.56 41.00 41.10 8,734,155 -0.31(-0.74%)
Oct 30, 2013 41.84 41.89 41.09 41.41 8,466,931 -0.38(-0.91%)
Oct 29, 2013 41.52 41.87 41.44 41.79 10,709,844 +0.41(+1.00%)
Oct 28, 2013 41.69 41.71 41.14 41.37 7,044,665 -0.40(-0.95%)
Oct 25, 2013 41.49 41.80 41.23 41.77 7,284,254 +0.12(+0.30%)
Oct 24, 2013 40.70 41.68 40.64 41.65 10,196,902 +0.98(+2.42%)
Oct 23, 2013 39.77 40.71 39.73 40.66 11,538,739 +0.88(+2.20%)
Oct 22, 2013 39.79 40.07 39.73 39.79 9,339,639 +0.14(+0.35%)
Oct 21, 2013 39.29 39.66 39.14 39.65 7,851,268 +0.45(+1.14%)
Oct 18, 2013 39.88 39.88 39.14 39.20 15,783,323 -1.12(-2.77%)
Oct 17, 2013 39.75 40.40 39.74 40.32 8,230,380 +0.45(+1.13%)
Oct 16, 2013 40.07 40.13 39.35 39.87 11,160,245 +0.02(+0.04%)
Oct 15, 2013 40.17 40.17 39.44 39.85 8,853,888 -0.35(-0.88%)
Oct 14, 2013 39.85 40.28 39.78 40.21 6,028,321 +0.07(+0.16%)
Oct 11, 2013 39.45 40.15 39.42 40.14 8,449,329 +0.81(+2.05%)
Oct 10, 2013 38.88 39.39 38.79 39.33 6,949,308 +1.00(+2.62%)
Oct 09, 2013 38.27 38.72 37.92 38.33 8,087,096 +0.06(+0.15%)
Oct 08, 2013 38.87 39.15 38.24 38.27 8,867,274 -0.60(-1.54%)
Oct 07, 2013 39.10 39.33 38.87 38.87 7,776,619 -0.72(-1.83%)
Oct 04, 2013 39.46 39.66 39.35 39.60 6,709,203 +0.17(+0.44%)
Oct 03, 2013 39.93 40.14 39.11 39.42 9,000,550 -0.39(-0.99%)
Oct 02, 2013 39.36 39.88 39.20 39.82 7,218,338 +0.18(+0.46%)
Oct 01, 2013 39.19 39.79 39.07 39.64 8,099,204 +0.48(+1.22%)
Sep 30, 2013 38.91 39.45 38.82 39.16 7,107,812 -0.13(-0.33%)
Sep 27, 2013 39.31 39.50 39.18 39.29 4,994,010 -0.10(-0.25%)
Sep 26, 2013 39.26 39.61 39.26 39.39 5,293,718 +0.29(+0.74%)
Sep 25, 2013 39.50 39.50 38.94 39.10 7,192,490 -0.41(-1.04%)
Sep 24, 2013 38.82 39.84 38.68 39.52 8,661,050 +0.63(+1.63%)
Sep 23, 2013 39.20 39.27 38.82 38.88 8,730,719 -0.47(-1.19%)
Sep 20, 2013 40.36 40.42 39.35 39.35 14,252,718 -0.94(-2.33%)
Sep 19, 2013 39.48 40.44 39.48 40.29 13,435,639 +1.01(+2.58%)
Sep 18, 2013 38.47 39.50 38.18 39.28 9,160,057 +0.74(+1.92%)
Sep 17, 2013 38.46 38.70 38.33 38.54 6,501,454 +0.01(+0.02%)
Sep 16, 2013 38.97 38.72 38.23 38.53 7,897,797 -0.02(-0.04%)
Sep 13, 2013 38.78 38.90 38.32 38.54 7,537,411 -0.11(-0.28%)
Sep 12, 2013 38.89 38.97 38.36 38.65 8,614,881 -0.31(-0.80%)
Sep 11, 2013 38.90 39.14 38.63 38.96 5,690,563 +0.18(+0.47%)
Sep 10, 2013 38.49 38.81 38.36 38.78 7,131,723 +0.43(+1.12%)
Sep 09, 2013 37.69 38.50 37.67 38.36 6,760,091 +0.85(+2.26%)
Sep 06, 2013 37.89 38.00 37.22 37.51 6,803,415 -0.21(-0.57%)
Sep 05, 2013 37.74 38.02 37.66 37.72 5,540,961 -0.09(-0.24%)
Sep 04, 2013 37.61 37.85 37.53 37.81 6,648,181 +0.30(+0.79%)
Sep 03, 2013 38.04 38.24 37.15 37.52 8,512,702 -0.17(-0.46%)
Aug 30, 2013 38.25 38.35 37.55 37.69 6,824,640 -0.49(-1.29%)
Aug 29, 2013 38.07 38.47 37.84 38.18 5,347,175 +0.03(+0.09%)
Aug 28, 2013 37.74 38.39 37.72 38.15 8,697,235 +0.31(+0.83%)
Aug 27, 2013 38.16 38.41 37.80 37.84 8,894,405 -0.81(-2.11%)
Aug 26, 2013 38.67 39.02 38.52 38.65 7,395,552 +0.01(+0.02%)
Aug 23, 2013 38.86 39.07 38.31 38.64 9,881,088 -0.34(-0.87%)
Aug 22, 2013 37.81 39.08 37.77 38.98 12,490,753 +1.30(+3.45%)
Aug 21, 2013 37.52 38.87 37.44 37.68 36,568,072 +1.42(+3.92%)
Aug 20, 2013 36.50 36.62 35.80 36.26 12,505,499 +0.34(+0.94%)
Aug 19, 2013 36.25 36.35 35.82 35.92 7,447,799 -0.24(-0.66%)
Aug 16, 2013 36.08 36.72 36.02 36.16 10,141,876 +0.09(+0.25%)
Aug 15, 2013 36.57 36.65 35.99 36.07 10,727,960 -0.95(-2.56%)
Aug 14, 2013 37.93 37.96 36.98 37.01 10,889,886 -0.93(-2.45%)
Aug 13, 2013 37.66 38.03 37.31 37.94 6,939,887 +0.27(+0.72%)
Aug 12, 2013 37.50 38.04 37.50 37.67 6,170,152 +0.10(+0.26%)
Aug 09, 2013 37.86 37.87 37.45 37.57 8,040,710 -0.39(-1.04%)
Aug 08, 2013 37.24 37.97 37.18 37.97 13,637,188 +1.53(+4.20%)
Aug 07, 2013 36.81 36.86 36.33 36.44 7,911,902 -0.47(-1.27%)
Aug 06, 2013 37.32 37.39 36.76 36.91 9,614,585 -0.49(-1.32%)
Aug 05, 2013 36.86 37.42 36.83 37.40 5,456,655 +0.39(+1.07%)
Aug 02, 2013 36.99 37.24 36.76 37.01 8,222,981 -0.04(-0.11%)
Aug 01, 2013 36.97 37.17 36.82 37.05 7,075,760 +0.38(+1.03%)
Jul 31, 2013 36.20 37.04 36.19 36.67 8,337,457 +0.44(+1.23%)
Jul 30, 2013 36.02 36.45 36.02 36.22 8,611,610 +0.49(+1.38%)
Jul 29, 2013 36.15 36.27 35.68 35.73 7,319,619 -0.44(-1.21%)
Jul 26, 2013 36.09 36.22 35.87 36.17 6,237,692 -0.13(-0.36%)
Jul 25, 2013 36.69 36.76 36.01 36.30 10,243,542 -0.51(-1.39%)
Jul 24, 2013 37.23 37.26 36.68 36.81 6,823,597 -0.29(-0.78%)
Jul 23, 2013 36.82 37.15 36.80 37.10 8,001,954 +0.35(+0.94%)
Jul 22, 2013 36.29 36.78 36.41 36.75 6,696,336 +0.49(+1.34%)
Jul 19, 2013 36.31 36.35 35.96 36.27 5,292,310 -0.02(-0.05%)
Jul 18, 2013 36.27 36.50 36.10 36.28 6,630,214 +0.07(+0.18%)
Jul 17, 2013 36.09 36.46 36.00 36.22 6,241,058 +0.34(+0.96%)
Jul 16, 2013 35.76 36.12 35.64 35.87 4,997,425 +0.03(+0.09%)
Jul 15, 2013 36.04 36.39 35.84 35.84 10,014,696 -0.07(-0.18%)
Jul 12, 2013 35.55 35.93 35.51 35.91 5,508,740 +0.38(+1.06%)
Jul 11, 2013 36.06 36.21 35.45 35.53 8,819,230 -0.02(-0.05%)
Jul 10, 2013 35.83 35.90 35.36 35.55 6,407,823 -0.34(-0.96%)
Jul 09, 2013 35.68 36.03 35.56 35.89 6,692,487 +0.25(+0.71%)
Jul 08, 2013 35.13 35.68 35.12 35.64 6,991,286 +0.59(+1.68%)
Jul 05, 2013 34.82 35.14 34.65 35.05 4,942,139 +0.38(+1.09%)
Jul 03, 2013 34.49 34.82 34.36 34.67 4,973,626 -0.04(-0.12%)
Jul 02, 2013 33.96 35.09 33.87 34.71 14,980,354 +1.07(+3.19%)
Jul 01, 2013 33.74 33.94 33.55 33.64 7,237,346 +0.13(+0.39%)
Jun 28, 2013 33.65 33.83 33.34 33.51 14,899,259 -0.20(-0.61%)
Jun 27, 2013 33.38 33.90 33.33 33.71 9,508,721 +0.51(+1.53%)
Jun 26, 2013 32.73 33.31 32.73 33.20 11,636,744 +0.84(+2.58%)
Jun 25, 2013 32.60 32.70 32.34 32.37 11,777,903 +0.05(+0.15%)
Jun 24, 2013 31.99 32.62 31.84 32.32 10,599,531 -0.08(-0.25%)
Jun 21, 2013 32.96 32.99 32.17 32.40 20,621,446 -0.22(-0.68%)
Jun 20, 2013 33.25 33.28 32.61 32.62 14,668,278 -0.99(-2.95%)
Jun 19, 2013 34.07 34.12 33.58 33.61 9,295,196 -0.35(-1.04%)
Jun 18, 2013 33.92 34.08 33.71 33.96 5,477,485 +0.07(+0.22%)
Jun 17, 2013 33.90 34.23 33.65 33.89 7,273,715 +0.17(+0.51%)
Jun 14, 2013 33.62 34.28 33.59 33.72 9,094,680 -0.02(-0.05%)
Jun 13, 2013 33.26 33.87 33.19 33.73 6,866,629 +0.47(+1.40%)
Jun 12, 2013 33.83 34.01 33.24 33.27 7,965,300 -0.23(-0.68%)
Jun 11, 2013 33.29 33.87 33.26 33.50 5,602,004 -0.24(-0.70%)
Jun 10, 2013 34.06 34.22 33.57 33.73 8,998,936 -0.34(-1.01%)
Jun 07, 2013 33.60 34.14 33.50 34.08 13,336,760 +0.74(+2.21%)
Jun 06, 2013 32.60 33.34 32.41 33.34 11,698,323 +0.90(+2.78%)
Jun 05, 2013 33.44 33.46 32.43 32.44 15,088,667 -1.14(-3.39%)
Jun 04, 2013 34.55 34.78 33.56 33.58 11,256,415 -1.12(-3.23%)
Jun 03, 2013 34.50 34.70 34.10 34.70 7,531,799 +0.20(+0.59%)
May 31, 2013 34.77 35.44 34.50 34.50 9,150,510 -0.45(-1.29%)
May 30, 2013 35.42 35.63 34.92 34.95 8,270,668 -0.35(-1.00%)
May 29, 2013 34.87 35.45 34.76 35.30 8,922,316 +0.19(+0.54%)
May 28, 2013 35.32 35.57 34.99 35.11 8,216,332 +0.18(+0.52%)
May 24, 2013 34.51 34.99 34.46 34.93 9,281,032 -0.04(-0.12%)
May 23, 2013 34.77 35.05 34.53 34.97 10,098,812 -0.23(-0.65%)
May 22, 2013 35.47 35.91 34.78 35.20 23,916,866 +0.43(+1.23%)
May 21, 2013 35.29 35.55 34.55 34.77 13,143,651 +0.06(+0.17%)
May 20, 2013 34.62 35.04 34.54 34.72 8,741,686 -0.24(-0.68%)
May 17, 2013 35.07 35.20 34.73 34.96 9,539,374 -0.07(-0.21%)
May 16, 2013 35.36 35.68 35.00 35.03 9,143,988 -0.39(-1.09%)
May 15, 2013 35.01 35.45 35.01 35.41 8,157,831 +0.93(+2.71%)
May 13, 2013 34.31 34.65 34.31 34.48 4,715,735 +0.02(+0.05%)
May 10, 2013 34.32 34.47 34.10 34.46 5,597,452 +0.25(+0.72%)
May 09, 2013 34.51 34.64 34.04 34.22 12,142,971 -0.48(-1.37%)
May 08, 2013 33.34 34.73 32.94 34.69 17,166,834 +1.69(+5.11%)
May 07, 2013 33.48 33.70 32.87 33.01 10,929,620 -0.43(-1.27%)
May 06, 2013 32.39 33.49 32.36 33.43 12,815,030 +1.00(+3.08%)
May 03, 2013 32.07 32.44 31.84 32.43 8,529,590 +0.59(+1.85%)
May 02, 2013 31.37 31.84 31.23 31.84 6,944,327 +0.57(+1.81%)
May 01, 2013 31.41 31.56 31.11 31.28 8,673,662 -0.20(-0.62%)
Apr 30, 2013 31.29 31.60 31.18 31.47 7,146,432 +0.14(+0.44%)
Apr 29, 2013 30.95 31.50 30.77 31.33 12,671,278 +0.45(+1.46%)
Apr 26, 2013 30.96 31.11 30.88 30.88 6,387,709 -0.07(-0.24%)
Apr 25, 2013 30.91 31.08 30.65 30.96 10,148,655 +0.07(+0.21%)
Apr 24, 2013 31.25 31.41 30.85 30.89 8,638,021 -0.25(-0.79%)
Apr 23, 2013 30.97 31.40 30.82 31.14 10,742,557 +0.26(+0.85%)
Apr 22, 2013 31.15 31.18 30.63 30.88 6,323,172 -0.22(-0.71%)
Apr 19, 2013 30.57 31.28 30.57 31.10 9,552,812 +0.65(+2.14%)
Apr 18, 2013 30.79 30.80 30.26 30.44 10,070,984 -0.22(-0.72%)
Apr 17, 2013 30.85 30.98 30.49 30.66 10,836,627 -0.33(-1.05%)
Apr 16, 2013 31.16 31.30 30.56 30.99 14,643,004 +0.07(+0.21%)
Apr 15, 2013 31.49 31.96 30.91 30.93 12,313,925 -0.82(-2.60%)
Apr 12, 2013 31.56 32.12 31.46 31.75 8,576,837 +0.07(+0.21%)
Apr 11, 2013 31.94 32.16 31.65 31.68 9,659,410 -0.14(-0.44%)
Apr 10, 2013 31.71 31.88 31.52 31.82 8,951,741 +0.11(+0.36%)
Apr 09, 2013 31.88 32.01 31.64 31.71 8,172,804 -0.09(-0.28%)
Apr 08, 2013 31.28 31.84 31.26 31.80 9,679,112 +0.48(+1.54%)
Apr 05, 2013 31.14 31.41 30.74 31.32 9,353,130 -0.20(-0.62%)
Apr 04, 2013 30.94 31.61 30.94 31.51 14,256,217 +0.62(+2.01%)
Apr 03, 2013 31.08 31.20 30.59 30.89 11,286,617 -0.12(-0.39%)
Apr 02, 2013 30.66 31.11 30.66 31.02 6,892,154 +0.41(+1.33%)
Apr 01, 2013 30.84 30.93 30.45 30.61 13,691,966 -0.33(-1.05%)
Mar 28, 2013 31.05 31.28 30.90 30.93 11,299,885 -0.21(-0.68%)
Mar 27, 2013 30.97 31.28 30.93 31.15 4,246,392 -0.03(-0.10%)
Mar 26, 2013 31.32 31.35 30.93 31.18 6,921,813 +0.08(+0.26%)
Mar 25, 2013 31.09 31.62 31.02 31.10 12,877,089 +0.24(+0.77%)
Mar 22, 2013 30.94 30.96 30.63 30.86 9,369,293 +0.06(+0.19%)
Mar 21, 2013 31.16 31.40 30.70 30.80 12,438,034 -0.53(-1.69%)
Mar 20, 2013 31.38 31.60 31.28 31.33 7,161,454 +0.14(+0.44%)
Mar 19, 2013 31.62 31.81 30.97 31.19 11,441,713 -0.41(-1.29%)
Mar 18, 2013 31.37 31.81 31.28 31.60 8,972,037 -0.06(-0.18%)
Mar 15, 2013 31.84 32.06 31.60 31.66 11,909,826 -0.32(-0.99%)
Mar 14, 2013 32.12 32.26 31.90 31.98 8,990,575 -0.16(-0.51%)
Mar 13, 2013 31.98 32.24 31.81 32.14 6,599,298 +0.29(+0.92%)
Mar 12, 2013 32.30 32.38 31.72 31.85 9,028,164 -0.51(-1.59%)
Mar 11, 2013 31.92 32.38 31.92 32.36 7,733,640 +0.29(+0.92%)
Mar 08, 2013 31.73 32.13 31.65 32.07 8,212,028 +0.50(+1.58%)
Mar 07, 2013 31.68 31.72 31.19 31.57 7,609,783 -0.11(-0.33%)
Mar 06, 2013 31.61 31.99 31.55 31.68 8,060,872 +0.06(+0.18%)
Mar 05, 2013 31.44 31.66 31.24 31.62 9,615,062 +0.27(+0.86%)
Mar 04, 2013 31.10 31.36 30.93 31.35 10,452,206 +0.04(+0.13%)
Mar 01, 2013 30.93 31.42 30.84 31.31 13,576,845 +0.19(+0.60%)
Feb 28, 2013 30.83 31.37 30.74 31.12 17,093,828 +0.36(+1.17%)
Feb 27, 2013 29.76 30.84 29.74 30.76 21,478,136 +0.91(+3.06%)
Feb 26, 2013 29.49 30.36 29.30 29.85 23,111,066 +0.60(+2.04%)
Feb 25, 2013 31.06 31.31 29.25 29.25 24,972,940 -1.48(-4.80%)
Feb 22, 2013 30.98 31.10 30.64 30.73 10,754,358 +0.00(+0.00%)
Feb 21, 2013 30.84 31.13 30.37 30.73 16,499,632 -0.79(-2.51%)
Feb 20, 2013 32.15 32.32 31.51 31.52 10,350,016 -0.63(-1.95%)
Feb 19, 2013 32.03 32.40 31.72 32.15 9,986,925 +0.22(+0.69%)
Feb 15, 2013 32.14 32.42 31.62 31.93 12,231,701 -0.35(-1.09%)
Feb 14, 2013 32.40 32.53 32.15 32.28 9,835,356 -0.16(-0.50%)
Feb 13, 2013 32.52 32.61 32.21 32.44 7,015,011 -0.02(-0.05%)
Feb 12, 2013 32.03 32.56 31.95 32.46 9,434,865 +0.60(+1.87%)
Feb 11, 2013 31.91 31.99 31.75 31.86 6,190,400 +0.02(+0.08%)
Feb 08, 2013 31.63 31.98 31.58 31.84 7,249,575 +0.21(+0.67%)
Feb 07, 2013 31.42 31.73 31.25 31.63 11,883,229 +0.08(+0.26%)
Feb 06, 2013 31.18 31.55 30.98 31.55 10,603,928 +0.60(+1.92%)
Feb 04, 2013 31.24 31.66 30.93 30.95 10,464,273 -0.51(-1.61%)
Feb 01, 2013 31.37 31.94 31.33 31.46 13,584,267 +0.30(+0.97%)
Jan 31, 2013 31.16 31.46 30.97 31.15 12,937,759 -0.02(-0.05%)
Jan 30, 2013 31.23 31.34 31.05 31.17 7,532,691 -0.02(-0.05%)
Jan 29, 2013 31.16 31.43 31.02 31.19 9,499,754 -0.10(-0.31%)
Jan 28, 2013 31.58 31.61 31.14 31.28 9,436,980 -0.19(-0.60%)
Jan 25, 2013 31.41 32.03 31.19 31.47 18,972,734 +0.14(+0.44%)
Jan 24, 2013 30.96 31.43 30.90 31.33 16,383,233 +0.43(+1.40%)
Jan 23, 2013 30.43 30.97 30.22 30.90 15,546,283 +0.36(+1.18%)
Jan 22, 2013 30.21 30.54 30.02 30.54 10,687,868 +0.37(+1.22%)
Jan 18, 2013 30.23 30.31 29.88 30.18 14,549,034 +0.12(+0.41%)
Jan 17, 2013 29.23 30.12 29.22 30.05 14,116,241 +1.00(+3.44%)
Jan 16, 2013 29.08 29.24 28.87 29.05 5,593,621 -0.13(-0.45%)
Jan 15, 2013 28.79 29.23 28.63 29.18 10,181,915 +0.45(+1.55%)
Jan 14, 2013 29.08 29.12 28.68 28.74 11,734,084 -0.37(-1.26%)
Jan 11, 2013 28.92 29.14 28.80 29.10 10,228,171 +0.23(+0.79%)
Jan 10, 2013 28.46 28.89 28.27 28.87 9,879,830 +0.54(+1.92%)
Jan 09, 2013 28.36 28.61 28.27 28.33 6,649,119 +0.08(+0.29%)
Jan 08, 2013 28.37 28.68 28.14 28.25 8,024,976 +0.02(+0.06%)
Jan 07, 2013 28.42 28.57 27.97 28.23 15,387,379 -0.67(-2.30%)
Jan 04, 2013 29.19 29.28 28.87 28.90 9,486,859 -0.22(-0.75%)
Jan 03, 2013 29.50 29.57 29.00 29.12 10,549,950 -0.28(-0.94%)
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.