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 +0.51 (+0.22%)
Official Closing 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, 2003 10.65 10.73 10.64 10.69 6,060,904 +0.08(+0.80%)
Dec 30, 2003 10.62 10.65 10.48 10.61 4,448,722 -0.01(-0.09%)
Dec 29, 2003 10.57 10.62 10.49 10.62 5,941,991 +0.03(+0.26%)
Dec 26, 2003 10.42 10.65 10.42 10.59 2,539,388 +0.17(+1.59%)
Dec 24, 2003 10.44 10.46 10.39 10.42 2,700,269 -0.01(-0.11%)
Dec 23, 2003 10.49 10.59 10.40 10.43 7,564,537 -0.02(-0.22%)
Dec 22, 2003 10.68 10.74 10.43 10.46 11,084,239 -0.22(-2.08%)
Dec 19, 2003 10.77 10.77 10.58 10.68 8,944,076 -0.05(-0.50%)
Dec 18, 2003 10.62 10.75 10.57 10.73 7,411,686 +0.15(+1.40%)
Dec 17, 2003 10.24 10.63 10.24 10.58 10,419,211 +0.25(+2.39%)
Dec 16, 2003 10.49 10.49 10.12 10.34 18,353,438 -0.12(-1.14%)
Dec 15, 2003 10.62 10.89 10.47 10.46 9,100,035 -0.17(-1.58%)
Dec 12, 2003 10.77 10.80 10.60 10.62 7,080,597 -0.11(-1.04%)
Dec 11, 2003 10.53 10.85 10.52 10.74 9,476,202 +0.23(+2.15%)
Dec 10, 2003 10.72 10.78 10.43 10.51 9,410,658 -0.27(-2.54%)
Dec 09, 2003 11.00 11.00 10.74 10.78 8,391,483 -0.18(-1.60%)
Dec 08, 2003 10.88 10.96 10.74 10.96 8,327,234 +0.18(+1.65%)
Dec 05, 2003 10.68 10.98 10.68 10.78 8,369,980 -0.04(-0.37%)
Dec 04, 2003 11.02 11.03 10.52 10.82 15,306,017 -0.20(-1.79%)
Dec 03, 2003 11.15 11.22 11.04 11.02 12,165,591 -0.09(-0.78%)
Dec 02, 2003 11.24 11.24 11.10 11.11 11,012,478 -0.21(-1.83%)
Dec 01, 2003 11.26 11.31 11.11 11.31 8,779,826 +0.06(+0.55%)
Nov 28, 2003 11.22 11.29 11.20 11.25 2,170,733 +0.03(+0.29%)
Nov 26, 2003 11.35 11.35 11.14 11.22 5,772,561 -0.11(-0.97%)
Nov 25, 2003 11.36 11.41 11.29 11.33 6,398,988 -0.10(-0.89%)
Nov 24, 2003 11.19 11.44 11.16 11.43 7,658,060 +0.33(+2.99%)
Nov 21, 2003 11.12 11.23 11.06 11.10 6,376,190 -0.02(-0.17%)
Nov 20, 2003 11.11 11.36 11.07 11.12 8,411,690 +0.01(+0.10%)
Nov 19, 2003 11.08 11.15 10.99 11.11 6,454,170 +0.07(+0.66%)
Nov 18, 2003 11.24 11.38 11.02 11.03 13,952,126 -0.14(-1.28%)
Nov 17, 2003 11.16 11.37 10.96 11.18 15,531,407 -0.14(-1.23%)
Nov 14, 2003 11.24 11.50 11.16 11.32 9,849,520 +0.13(+1.17%)
Nov 13, 2003 11.33 11.33 11.05 11.18 8,115,834 -0.15(-1.31%)
Nov 12, 2003 11.32 11.39 11.21 11.33 8,726,977 +0.01(+0.12%)
Nov 11, 2003 11.19 11.32 11.17 11.32 6,627,486 +0.13(+1.14%)
Nov 10, 2003 11.40 11.41 11.19 11.19 8,524,903 -0.20(-1.71%)
Nov 07, 2003 11.50 11.55 11.39 11.39 5,936,033 -0.03(-0.29%)
Nov 06, 2003 11.30 11.46 11.21 11.42 8,508,841 +0.07(+0.63%)
Nov 05, 2003 11.54 11.51 11.27 11.35 9,186,305 -0.17(-1.49%)
Nov 04, 2003 11.54 11.57 11.48 11.52 5,815,307 -0.10(-0.83%)
Nov 03, 2003 11.37 11.65 11.41 11.62 6,623,922 +0.24(+2.14%)
Oct 31, 2003 11.46 11.46 11.28 11.37 9,433,974 -0.09(-0.79%)
Oct 30, 2003 11.52 11.54 11.34 11.46 5,968,676 +0.02(+0.17%)
Oct 29, 2003 11.56 11.56 11.43 11.44 7,617,127 -0.13(-1.08%)
Oct 28, 2003 11.37 11.57 11.33 11.57 13,005,490 +0.24(+2.13%)
Oct 27, 2003 11.24 11.48 11.22 11.33 11,777,765 +0.16(+1.47%)
Oct 24, 2003 11.27 11.33 11.01 11.16 9,527,498 -0.15(-1.36%)
Oct 23, 2003 11.09 11.33 11.06 11.32 10,122,319 +0.21(+1.89%)
Oct 22, 2003 11.15 11.16 11.00 11.11 5,978,261 -0.04(-0.40%)
Oct 21, 2003 11.28 11.28 11.13 11.15 10,210,661 -0.10(-0.86%)
Oct 20, 2003 11.14 11.24 11.09 11.25 6,438,626 +0.16(+1.46%)
Oct 17, 2003 11.30 11.38 11.04 11.09 7,635,262 -0.19(-1.69%)
Oct 16, 2003 11.18 11.27 11.14 11.28 5,221,522 +0.10(+0.90%)
Oct 15, 2003 11.28 11.28 11.12 11.18 9,669,726 -0.11(-0.99%)
Oct 14, 2003 11.20 11.29 11.10 11.29 6,020,748 +0.09(+0.79%)
Oct 13, 2003 11.06 11.27 11.06 11.20 6,406,242 +0.21(+1.93%)
Oct 10, 2003 11.15 11.21 10.99 10.99 9,294,854 -0.16(-1.42%)
Oct 09, 2003 10.89 11.29 10.89 11.15 10,320,765 +0.10(+0.87%)
Oct 08, 2003 11.08 11.13 11.03 11.05 10,970,768 -0.05(-0.42%)
Oct 07, 2003 10.96 11.08 10.88 11.10 13,368,445 +0.14(+1.25%)
Oct 06, 2003 10.71 11.00 10.72 10.96 10,261,179 +0.25(+2.34%)
Oct 03, 2003 10.62 10.76 10.42 10.71 11,933,725 +0.29(+2.76%)
Oct 02, 2003 10.29 10.45 10.28 10.42 6,437,848 +0.06(+0.61%)
Oct 01, 2003 10.05 10.39 10.04 10.36 9,159,621 +0.34(+3.41%)
Sep 30, 2003 10.16 10.16 9.781 10.02 14,248,759 -0.16(-1.59%)
Sep 29, 2003 10.16 10.22 10.06 10.18 6,629,818 +0.02(+0.19%)
Sep 26, 2003 10.31 10.34 10.14 10.16 7,228,266 -0.15(-1.44%)
Sep 25, 2003 10.23 10.41 10.23 10.31 9,146,926 +0.10(+1.00%)
Sep 24, 2003 10.32 10.40 10.16 10.21 11,644,345 -0.11(-1.07%)
Sep 23, 2003 10.41 10.41 10.11 10.32 11,698,491 +0.07(+0.64%)
Sep 22, 2003 10.29 10.37 10.14 10.25 7,331,634 -0.15(-1.47%)
Sep 19, 2003 10.34 10.49 10.28 10.40 7,742,257 +0.08(+0.75%)
Sep 18, 2003 10.19 10.36 10.07 10.33 10,265,843 +0.11(+1.12%)
Sep 17, 2003 10.34 10.35 10.21 10.21 8,471,794 -0.08(-0.73%)
Sep 16, 2003 10.17 10.33 10.04 10.29 9,571,798 +0.12(+1.14%)
Sep 15, 2003 10.07 10.22 10.07 10.17 15,438,919 +0.24(+2.43%)
Sep 12, 2003 9.943 10.02 9.708 9.930 14,601,351 -0.01(-0.14%)
Sep 11, 2003 9.903 9.995 9.822 9.943 8,894,853 +0.09(+0.90%)
Sep 10, 2003 9.939 10.07 9.851 9.855 11,632,428 -0.17(-1.66%)
Sep 09, 2003 10.24 10.30 9.999 10.02 14,233,733 -0.34(-3.32%)
Sep 08, 2003 10.50 10.52 10.33 10.36 10,780,352 -0.15(-1.47%)
Sep 05, 2003 10.78 10.78 10.38 10.52 13,556,788 -0.27(-2.47%)
Sep 04, 2003 10.63 10.79 10.44 10.78 13,142,019 +0.16(+1.47%)
Sep 03, 2003 10.60 10.67 10.56 10.63 11,476,210 +0.10(+0.99%)
Sep 02, 2003 10.57 10.61 10.41 10.52 9,295,113 -0.06(-0.60%)
Aug 29, 2003 10.52 10.61 10.47 10.59 9,185,528 +0.07(+0.64%)
Aug 28, 2003 10.29 10.59 10.29 10.52 9,976,204 +0.24(+2.37%)
Aug 27, 2003 10.09 10.29 10.09 10.28 7,310,909 +0.12(+1.20%)
Aug 26, 2003 10.17 10.21 9.999 10.16 8,620,499 -0.05(-0.45%)
Aug 25, 2003 10.19 10.22 10.05 10.20 6,833,446 -0.01(-0.09%)
Aug 22, 2003 10.41 10.41 10.18 10.21 7,640,185 -0.11(-1.05%)
Aug 21, 2003 10.25 10.47 10.23 10.32 10,859,627 +0.07(+0.70%)
Aug 20, 2003 10.15 10.30 10.11 10.25 12,190,720 +0.08(+0.82%)
Aug 19, 2003 10.12 10.21 10.04 10.17 22,281,950 +0.14(+1.37%)
Aug 18, 2003 9.843 10.11 9.718 10.03 33,527,590 +0.59(+6.26%)
Aug 15, 2003 9.332 9.438 9.293 9.438 4,571,779 +0.12(+1.28%)
Aug 14, 2003 9.225 9.360 9.194 9.318 7,633,449 +0.08(+0.88%)
Aug 13, 2003 9.332 9.370 9.187 9.237 7,594,589 -0.09(-1.01%)
Aug 12, 2003 9.100 9.339 9.088 9.332 10,024,132 +0.30(+3.27%)
Aug 11, 2003 9.061 9.140 8.969 9.036 5,272,559 -0.02(-0.17%)
Aug 08, 2003 8.936 9.150 8.932 9.052 7,475,935 +0.13(+1.45%)
Aug 07, 2003 8.917 8.953 8.801 8.922 8,583,971 +0.08(+0.92%)
Aug 06, 2003 8.853 8.926 8.810 8.841 10,776,725 -0.02(-0.26%)
Aug 05, 2003 9.019 9.061 8.864 8.864 9,439,155 -0.14(-1.61%)
Aug 04, 2003 8.998 9.042 8.789 9.009 9,869,727 -0.06(-0.68%)
Aug 01, 2003 9.179 9.193 9.013 9.071 9,435,010 -0.11(-1.18%)
Jul 31, 2003 9.198 9.360 9.127 9.179 8,953,143 +0.04(+0.46%)
Jul 30, 2003 9.164 9.171 9.036 9.137 13,140,983 -0.03(-0.34%)
Jul 29, 2003 9.328 9.341 9.129 9.167 11,937,352 -0.16(-1.74%)
Jul 28, 2003 9.308 9.401 9.256 9.330 9,032,418 +0.02(+0.23%)
Jul 25, 2003 9.110 9.330 9.100 9.308 9,190,450 +0.22(+2.40%)
Jul 24, 2003 9.177 9.279 9.088 9.090 8,738,894 -0.08(-0.84%)
Jul 23, 2003 9.119 9.177 9.030 9.167 7,058,317 +0.10(+1.06%)
Jul 22, 2003 8.822 9.150 8.822 9.071 11,307,297 +0.10(+1.08%)
Jul 21, 2003 9.023 9.117 8.969 8.974 8,455,991 -0.10(-1.13%)
Jul 18, 2003 9.042 9.113 8.955 9.077 7,448,733 +0.08(+0.84%)
Jul 17, 2003 9.073 9.181 8.990 9.001 8,796,925 -0.08(-0.91%)
Jul 16, 2003 9.090 9.154 8.986 9.084 9,571,021 -0.00(-0.04%)
Jul 15, 2003 9.181 9.274 8.955 9.088 13,722,073 -0.02(-0.25%)
Jul 14, 2003 9.098 9.198 9.023 9.111 12,140,979 +0.07(+0.73%)
Jul 11, 2003 8.820 9.113 8.807 9.046 18,951,368 +0.32(+3.67%)
Jul 10, 2003 8.675 8.743 8.446 8.726 13,652,902 +0.05(+0.58%)
Jul 09, 2003 8.762 8.774 8.675 8.675 11,247,193 -0.07(-0.77%)
Jul 08, 2003 8.440 8.822 8.436 8.743 16,634,002 +0.35(+4.11%)
Jul 07, 2003 8.241 8.409 8.166 8.397 10,811,959 +0.27(+3.30%)
Jul 03, 2003 8.135 8.193 8.106 8.129 5,905,463 -0.08(-1.03%)
Jul 02, 2003 8.247 8.297 8.187 8.214 9,962,733 +0.00(+0.02%)
Jul 01, 2003 8.264 8.270 8.069 8.212 13,216,113 -0.08(-0.93%)
Jun 30, 2003 8.318 8.432 8.268 8.289 8,909,361 -0.03(-0.39%)
Jun 27, 2003 8.430 8.492 8.301 8.322 6,600,802 -0.10(-1.17%)
Jun 26, 2003 8.376 8.432 8.258 8.421 10,060,142 +0.04(+0.53%)
Jun 25, 2003 8.434 8.662 8.343 8.376 12,145,124 +0.01(+0.12%)
Jun 24, 2003 8.328 8.438 8.318 8.367 8,291,482 +0.01(+0.12%)
Jun 23, 2003 8.502 8.521 8.305 8.357 10,122,837 -0.17(-2.04%)
Jun 20, 2003 8.637 8.677 8.482 8.531 11,548,749 -0.11(-1.23%)
Jun 19, 2003 8.745 8.791 8.602 8.637 9,604,700 -0.11(-1.26%)
Jun 18, 2003 8.666 8.847 8.648 8.747 10,428,278 +0.02(+0.24%)
Jun 17, 2003 8.718 8.776 8.635 8.726 11,929,580 +0.01(+0.09%)
Jun 16, 2003 8.627 8.733 8.544 8.718 10,484,755 +0.20(+2.31%)
Jun 13, 2003 8.608 8.627 8.477 8.521 11,628,024 -0.12(-1.34%)
Jun 12, 2003 8.531 8.658 8.517 8.637 10,998,488 +0.12(+1.43%)
Jun 11, 2003 8.534 8.534 8.361 8.515 12,396,162 -0.02(-0.23%)
Jun 10, 2003 8.280 8.577 8.280 8.534 12,186,834 +0.26(+3.20%)
Jun 09, 2003 8.482 8.511 8.264 8.270 13,756,270 -0.21(-2.53%)
Jun 06, 2003 8.714 8.733 8.473 8.484 15,927,263 -0.18(-2.09%)
Jun 05, 2003 8.473 8.698 8.448 8.666 11,322,841 +0.10(+1.13%)
Jun 04, 2003 8.448 8.598 8.426 8.569 16,061,461 +0.13(+1.51%)
Jun 03, 2003 8.145 8.478 8.145 8.442 18,930,642 +0.30(+3.65%)
Jun 02, 2003 8.222 8.320 8.123 8.145 15,664,309 -0.01(-0.14%)
May 30, 2003 8.038 8.175 7.984 8.156 14,275,703 +0.23(+2.85%)
May 29, 2003 7.990 8.087 7.913 7.930 13,816,892 -0.05(-0.68%)
May 28, 2003 7.952 8.077 7.741 7.984 13,144,610 +0.13(+1.60%)
May 27, 2003 7.697 7.952 7.652 7.859 16,540,219 +0.16(+2.13%)
May 23, 2003 7.749 7.751 7.629 7.695 9,537,083 -0.05(-0.70%)
May 22, 2003 7.807 7.807 7.691 7.749 11,399,008 -0.02(-0.20%)
May 21, 2003 7.529 7.797 7.529 7.764 22,377,028 +0.24(+3.15%)
May 20, 2003 7.863 7.942 7.373 7.527 57,826,908 -0.25(-3.23%)
May 19, 2003 8.164 8.202 7.739 7.778 42,627,108 -0.77(-9.03%)
May 16, 2003 8.619 8.650 8.482 8.550 12,032,689 -0.10(-1.16%)
May 15, 2003 8.685 8.698 8.477 8.650 14,490,729 +0.05(+0.63%)
May 14, 2003 8.810 8.868 8.577 8.596 9,231,901 -0.19(-2.22%)
May 13, 2003 8.859 8.888 8.766 8.791 9,291,227 -0.13(-1.41%)
May 12, 2003 8.743 8.961 8.666 8.917 10,770,508 +0.18(+2.01%)
May 09, 2003 8.646 8.745 8.565 8.741 7,150,804 +0.13(+1.55%)
May 08, 2003 8.598 8.762 8.571 8.608 10,024,909 -0.02(-0.27%)
May 07, 2003 8.560 8.735 8.531 8.631 9,646,151 +0.04(+0.52%)
May 06, 2003 8.569 8.766 8.552 8.587 13,319,222 +0.08(+1.00%)
May 05, 2003 8.579 8.623 8.502 8.502 9,075,683 -0.02(-0.23%)
May 02, 2003 8.415 8.614 8.405 8.521 12,425,954 +0.12(+1.47%)
May 01, 2003 8.424 8.426 8.224 8.397 13,759,120 -0.07(-0.87%)
Apr 30, 2003 8.608 8.608 8.424 8.471 18,097,478 -0.16(-1.81%)
Apr 29, 2003 8.685 8.789 8.627 8.627 11,480,873 -0.03(-0.40%)
Apr 28, 2003 8.573 8.685 8.521 8.662 9,013,765 +0.09(+1.04%)
Apr 25, 2003 8.685 8.693 8.521 8.573 6,896,399 -0.07(-0.85%)
Apr 24, 2003 8.627 8.695 8.558 8.646 8,829,568 -0.07(-0.80%)
Apr 23, 2003 8.781 8.793 8.666 8.716 13,690,985 -0.10(-1.18%)
Apr 22, 2003 8.714 8.878 8.697 8.820 11,748,750 +0.03(+0.31%)
Apr 21, 2003 8.810 8.843 8.698 8.793 11,833,724 -0.02(-0.20%)
Apr 17, 2003 8.629 8.834 8.556 8.810 13,082,693 +0.18(+2.13%)
Apr 16, 2003 8.772 8.814 8.598 8.627 12,733,728 -0.14(-1.61%)
Apr 15, 2003 8.569 8.812 8.511 8.768 15,946,434 +0.19(+2.23%)
Apr 14, 2003 8.473 8.587 8.380 8.577 9,070,501 +0.10(+1.23%)
Apr 11, 2003 8.548 8.581 8.436 8.473 10,760,145 +0.05(+0.57%)
Apr 10, 2003 8.245 8.432 8.233 8.424 12,145,124 +0.20(+2.39%)
Apr 09, 2003 8.357 8.434 8.202 8.228 12,497,716 -0.09(-1.14%)
Apr 08, 2003 8.376 8.392 8.268 8.322 16,090,994 -0.05(-0.65%)
Apr 07, 2003 8.492 8.550 8.367 8.376 14,149,277 +0.05(+0.58%)
Apr 04, 2003 8.328 8.399 8.231 8.328 10,371,283 +0.02(+0.28%)
Apr 03, 2003 8.270 8.395 8.172 8.305 12,998,496 +0.14(+1.70%)
Apr 02, 2003 8.216 8.287 8.011 8.166 12,053,414 +0.23(+2.87%)
Apr 01, 2003 7.923 7.979 7.778 7.938 12,028,025 +0.06(+0.78%)
Mar 31, 2003 7.822 7.957 7.720 7.876 11,516,884 -0.03(-0.34%)
Mar 28, 2003 8.029 8.029 7.867 7.903 11,845,382 -0.14(-1.78%)
Mar 27, 2003 8.013 8.096 7.961 8.046 7,591,221 -0.07(-0.81%)
Mar 26, 2003 8.000 8.204 7.990 8.112 12,321,291 +0.10(+1.28%)
Mar 25, 2003 7.874 8.062 7.874 8.009 12,435,799 +0.14(+1.74%)
Mar 24, 2003 8.017 8.017 7.818 7.872 12,120,513 -0.34(-4.11%)
Mar 21, 2003 8.087 8.235 7.981 8.210 13,653,161 +0.27(+3.35%)
Mar 20, 2003 8.044 8.044 7.720 7.944 11,293,308 +0.04(+0.54%)
Mar 19, 2003 7.681 7.944 7.679 7.901 12,331,654 +0.13(+1.66%)
Mar 18, 2003 7.737 7.776 7.556 7.772 12,765,075 +0.03(+0.42%)
Mar 17, 2003 7.527 7.757 7.386 7.739 17,557,322 +0.20(+2.69%)
Mar 14, 2003 7.446 7.600 7.400 7.537 12,427,768 +0.09(+1.22%)
Mar 13, 2003 7.195 7.481 7.180 7.446 13,810,157 +0.32(+4.55%)
Mar 12, 2003 6.987 7.135 6.842 7.122 9,815,582 +0.10(+1.37%)
Mar 11, 2003 7.122 7.178 6.998 7.025 11,622,584 -0.11(-1.57%)
Mar 10, 2003 7.257 7.320 7.102 7.137 9,994,598 -0.20(-2.79%)
Mar 07, 2003 7.228 7.369 6.940 7.342 13,545,648 +0.11(+1.58%)
Mar 06, 2003 7.222 7.353 7.139 7.228 12,323,622 -0.03(-0.45%)
Mar 05, 2003 7.286 7.301 7.122 7.261 16,592,551 +0.01(+0.19%)
Mar 04, 2003 7.413 7.527 7.236 7.247 21,231,428 -0.33(-4.38%)
Mar 03, 2003 7.633 7.695 7.546 7.579 16,640,219 -0.01(-0.08%)
Feb 28, 2003 7.527 7.643 7.525 7.585 12,501,602 +0.09(+1.21%)
Feb 27, 2003 7.614 7.623 7.411 7.494 12,608,339 -0.03(-0.44%)
Feb 26, 2003 7.402 7.654 7.402 7.527 18,011,986 +0.07(+0.98%)
Feb 25, 2003 7.286 7.454 7.160 7.454 20,179,870 +0.10(+1.36%)
Feb 24, 2003 7.305 7.430 7.162 7.353 33,821,116 +0.40(+5.77%)
Feb 21, 2003 6.755 6.998 6.722 6.952 12,300,824 +0.21(+3.06%)
Feb 20, 2003 6.736 6.842 6.730 6.745 9,493,301 -0.01(-0.14%)
Feb 19, 2003 6.857 6.909 6.745 6.755 8,333,451 -0.13(-1.85%)
Feb 18, 2003 6.753 6.979 6.747 6.882 9,577,498 +0.14(+2.00%)
Feb 14, 2003 6.543 6.747 6.469 6.747 12,123,622 +0.18(+2.79%)
Feb 13, 2003 6.620 6.620 6.440 6.564 7,056,244 -0.05(-0.73%)
Feb 12, 2003 6.658 6.753 6.608 6.612 5,880,851 -0.06(-0.90%)
Feb 11, 2003 6.707 6.763 6.610 6.672 8,796,666 +0.03(+0.49%)
Feb 10, 2003 6.626 6.658 6.494 6.639 8,151,585 +0.06(+0.94%)
Feb 07, 2003 6.803 6.840 6.523 6.577 9,061,952 -0.11(-1.62%)
Feb 06, 2003 6.682 6.794 6.614 6.685 12,142,793 +0.00(+0.06%)
Feb 05, 2003 6.755 6.803 6.666 6.682 9,139,413 -0.03(-0.49%)
Feb 04, 2003 6.813 6.813 6.658 6.714 8,169,461 -0.10(-1.44%)
Feb 03, 2003 6.668 6.861 6.660 6.813 13,873,887 +0.22(+3.28%)
Jan 31, 2003 6.543 6.749 6.535 6.597 14,144,614 +0.03(+0.53%)
Jan 30, 2003 6.736 6.824 6.537 6.562 11,409,370 -0.12(-1.79%)
Jan 29, 2003 6.676 6.736 6.585 6.682 9,821,281 +0.00(+0.06%)
Jan 28, 2003 6.687 6.767 6.670 6.678 11,991,756 +0.04(+0.58%)
Jan 27, 2003 6.585 6.740 6.562 6.639 13,925,960 +0.05(+0.82%)
Jan 24, 2003 6.755 6.767 6.537 6.585 13,690,208 -0.17(-2.51%)
Jan 23, 2003 6.824 6.898 6.716 6.755 16,409,389 -0.03(-0.43%)
Jan 22, 2003 6.882 6.965 6.782 6.784 15,510,422 -0.10(-1.40%)
Jan 21, 2003 7.131 7.151 6.880 6.880 13,614,042 -0.20(-2.86%)
Jan 17, 2003 7.272 7.293 7.081 7.083 13,918,447 -0.22(-2.96%)
Jan 16, 2003 7.344 7.411 7.237 7.299 10,182,423 -0.03(-0.47%)
Jan 15, 2003 7.334 7.382 7.261 7.334 10,422,061 +0.05(+0.72%)
Jan 14, 2003 7.141 7.344 7.141 7.282 10,911,959 -0.06(-0.84%)
Jan 13, 2003 7.527 7.529 7.317 7.344 8,810,137 -0.08(-1.04%)
Jan 10, 2003 7.363 7.537 7.324 7.421 9,443,560 +0.01(+0.08%)
Jan 09, 2003 7.253 7.440 7.253 7.415 19,412,510 +0.24(+3.36%)
Jan 08, 2003 7.151 7.292 7.122 7.174 14,312,749 +0.04(+0.60%)
Jan 07, 2003 7.141 7.234 7.093 7.131 18,484,526 +0.09(+1.23%)
Jan 06, 2003 7.189 7.234 7.044 7.044 20,521,582 -0.08(-1.14%)
Jan 03, 2003 7.595 7.595 6.971 7.126 40,621,660 -0.47(-6.18%)
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.