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

Lowe's Companies (NY: LOW )

260.14 -0.86 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 11.11 11.10 10.93 11.02 9,734,466 -0.09(-0.79%)
Oct 30, 2003 11.17 11.18 10.99 11.11 6,158,791 +0.02(+0.17%)
Oct 29, 2003 11.21 11.21 11.08 11.09 7,859,749 -0.12(-1.08%)
Oct 28, 2003 11.02 11.21 10.98 11.21 13,419,743 +0.23(+2.13%)
Oct 27, 2003 10.90 11.13 10.88 10.98 12,152,913 +0.16(+1.47%)
Oct 24, 2003 10.92 10.98 10.67 10.82 9,830,969 -0.15(-1.36%)
Oct 23, 2003 10.75 10.98 10.72 10.97 10,444,736 +0.20(+1.89%)
Oct 22, 2003 10.81 10.81 10.66 10.77 6,168,682 -0.04(-0.40%)
Oct 21, 2003 10.93 10.93 10.79 10.81 10,535,893 -0.09(-0.86%)
Oct 20, 2003 10.79 10.90 10.74 10.90 6,643,710 +0.16(+1.46%)
Oct 17, 2003 10.95 11.02 10.70 10.75 7,878,462 -0.19(-1.69%)
Oct 16, 2003 10.83 10.92 10.80 10.93 5,387,839 +0.10(+0.90%)
Oct 15, 2003 10.94 10.94 10.78 10.83 9,977,728 -0.11(-0.99%)
Oct 14, 2003 10.86 10.94 10.76 10.94 6,212,522 +0.09(+0.79%)
Oct 13, 2003 10.72 10.92 10.72 10.86 6,610,295 +0.21(+1.93%)
Oct 10, 2003 10.80 10.86 10.65 10.65 9,590,916 -0.15(-1.42%)
Oct 09, 2003 10.55 10.94 10.55 10.80 10,649,504 +0.09(+0.87%)
Oct 08, 2003 10.74 10.78 10.69 10.71 11,320,210 -0.04(-0.42%)
Oct 07, 2003 10.62 10.74 10.54 10.75 13,794,259 +0.13(+1.25%)
Oct 06, 2003 10.38 10.66 10.39 10.62 10,588,020 +0.24(+2.34%)
Oct 03, 2003 10.30 10.43 10.10 10.38 12,313,839 +0.28(+2.76%)
Oct 02, 2003 9.969 10.13 9.962 10.10 6,642,908 +0.06(+0.61%)
Oct 01, 2003 9.736 10.07 9.726 10.04 9,451,374 +0.33(+3.41%)
Sep 30, 2003 9.846 9.846 9.479 9.707 14,702,613 -0.16(-1.59%)
Sep 29, 2003 9.846 9.908 9.749 9.865 6,840,992 +0.02(+0.19%)
Sep 26, 2003 9.990 10.03 9.829 9.846 7,458,502 -0.14(-1.44%)
Sep 25, 2003 9.913 10.09 9.913 9.990 9,438,276 +0.10(+1.00%)
Sep 24, 2003 9.997 10.08 9.850 9.891 12,015,243 -0.11(-1.07%)
Sep 23, 2003 10.09 10.09 9.801 9.997 12,071,113 +0.06(+0.64%)
Sep 22, 2003 9.969 10.05 9.825 9.934 7,565,163 -0.15(-1.47%)
Sep 19, 2003 10.03 10.17 9.962 10.08 7,988,865 +0.07(+0.75%)
Sep 18, 2003 9.876 10.04 9.764 10.01 10,592,832 +0.11(+1.11%)
Sep 17, 2003 10.02 10.03 9.895 9.896 8,741,639 -0.07(-0.73%)
Sep 16, 2003 9.857 10.01 9.730 9.969 9,876,681 +0.11(+1.14%)
Sep 15, 2003 9.764 9.904 9.764 9.857 15,930,682 +0.23(+2.43%)
Sep 12, 2003 9.636 9.707 9.408 9.623 15,066,436 -0.01(-0.14%)
Sep 11, 2003 9.597 9.687 9.519 9.636 9,178,173 +0.09(+0.90%)
Sep 10, 2003 9.633 9.758 9.547 9.550 12,002,946 -0.16(-1.66%)
Sep 09, 2003 9.923 9.981 9.691 9.711 14,687,109 -0.33(-3.31%)
Sep 08, 2003 10.18 10.19 10.01 10.04 11,123,730 -0.15(-1.47%)
Sep 05, 2003 10.45 10.45 10.06 10.19 13,988,601 -0.26(-2.47%)
Sep 04, 2003 10.30 10.46 10.11 10.45 13,560,621 +0.15(+1.47%)
Sep 03, 2003 10.27 10.34 10.23 10.30 11,841,752 +0.10(+0.99%)
Sep 02, 2003 10.24 10.28 10.09 10.20 9,591,183 -0.06(-0.60%)
Aug 29, 2003 10.20 10.28 10.15 10.26 9,478,106 +0.07(+0.64%)
Aug 28, 2003 9.969 10.26 9.969 10.20 10,293,968 +0.24(+2.37%)
Aug 27, 2003 9.782 9.975 9.780 9.960 7,543,777 +0.12(+1.20%)
Aug 26, 2003 9.857 9.891 9.691 9.842 8,895,081 -0.04(-0.45%)
Aug 25, 2003 9.876 9.902 9.736 9.887 7,051,106 -0.01(-0.09%)
Aug 22, 2003 10.09 10.09 9.863 9.896 7,883,541 -0.10(-1.05%)
Aug 21, 2003 9.932 10.15 9.913 10.00 11,205,530 +0.07(+0.70%)
Aug 20, 2003 9.838 9.984 9.801 9.932 12,579,021 +0.08(+0.82%)
Aug 19, 2003 9.812 9.896 9.726 9.851 22,991,680 +0.13(+1.37%)
Aug 18, 2003 9.539 9.793 9.418 9.719 34,595,516 +0.57(+6.26%)
Aug 15, 2003 9.043 9.146 9.006 9.146 4,717,400 +0.12(+1.28%)
Aug 14, 2003 8.941 9.072 8.911 9.030 7,876,591 +0.08(+0.88%)
Aug 13, 2003 9.043 9.081 8.903 8.952 7,836,493 -0.09(-1.01%)
Aug 12, 2003 8.819 9.051 8.808 9.043 10,343,422 +0.29(+3.27%)
Aug 11, 2003 8.782 8.858 8.692 8.757 5,440,501 -0.01(-0.17%)
Aug 08, 2003 8.660 8.868 8.656 8.772 7,714,060 +0.13(+1.45%)
Aug 07, 2003 8.641 8.677 8.529 8.647 8,857,389 +0.08(+0.92%)
Aug 06, 2003 8.580 8.651 8.538 8.568 11,119,987 -0.02(-0.26%)
Aug 05, 2003 8.740 8.782 8.591 8.591 9,739,813 -0.14(-1.61%)
Aug 04, 2003 8.720 8.763 8.518 8.731 10,184,099 -0.06(-0.68%)
Aug 01, 2003 8.896 8.909 8.735 8.791 9,735,536 -0.10(-1.18%)
Jul 31, 2003 8.914 9.072 8.845 8.896 9,238,320 +0.04(+0.46%)
Jul 30, 2003 8.881 8.888 8.757 8.855 13,559,552 -0.03(-0.34%)
Jul 29, 2003 9.040 9.053 8.847 8.884 12,317,582 -0.16(-1.74%)
Jul 28, 2003 9.021 9.111 8.971 9.042 9,320,120 +0.02(+0.23%)
Jul 25, 2003 8.828 9.042 8.819 9.021 9,483,185 +0.21(+2.40%)
Jul 24, 2003 8.894 8.993 8.808 8.810 9,017,246 -0.07(-0.84%)
Jul 23, 2003 8.838 8.894 8.752 8.884 7,283,140 +0.09(+1.06%)
Jul 22, 2003 8.550 8.868 8.550 8.791 11,667,459 +0.09(+1.08%)
Jul 21, 2003 8.744 8.836 8.692 8.697 8,725,333 -0.10(-1.13%)
Jul 18, 2003 8.763 8.832 8.679 8.797 7,685,991 +0.07(+0.84%)
Jul 17, 2003 8.793 8.898 8.712 8.724 9,077,126 -0.08(-0.91%)
Jul 16, 2003 8.810 8.871 8.709 8.804 9,875,879 -0.00(-0.04%)
Jul 15, 2003 8.898 8.987 8.679 8.808 14,159,151 -0.02(-0.25%)
Jul 14, 2003 8.817 8.914 8.744 8.830 12,527,696 +0.06(+0.73%)
Jul 11, 2003 8.548 8.832 8.535 8.767 19,555,010 +0.31(+3.67%)
Jul 10, 2003 8.408 8.473 8.185 8.456 14,087,777 +0.05(+0.58%)
Jul 09, 2003 8.492 8.503 8.408 8.408 11,605,441 -0.07(-0.77%)
Jul 08, 2003 8.179 8.550 8.176 8.473 17,163,830 +0.33(+4.11%)
Jul 07, 2003 7.987 8.149 7.914 8.138 11,156,343 +0.26(+3.30%)
Jul 03, 2003 7.884 7.940 7.856 7.878 6,093,565 -0.08(-1.03%)
Jul 02, 2003 7.992 8.041 7.934 7.960 10,280,067 +0.00(+0.02%)
Jul 01, 2003 8.009 8.015 7.820 7.959 13,637,075 -0.07(-0.93%)
Jun 30, 2003 8.061 8.172 8.013 8.033 9,193,143 -0.03(-0.39%)
Jun 27, 2003 8.170 8.230 8.045 8.065 6,811,052 -0.10(-1.17%)
Jun 26, 2003 8.118 8.172 8.004 8.161 10,380,580 +0.04(+0.53%)
Jun 25, 2003 8.174 8.394 8.086 8.118 12,531,973 +0.01(+0.12%)
Jun 24, 2003 8.071 8.177 8.061 8.108 8,555,584 +0.01(+0.12%)
Jun 23, 2003 8.239 8.258 8.048 8.099 10,445,271 -0.17(-2.04%)
Jun 20, 2003 8.370 8.409 8.220 8.267 11,916,602 -0.10(-1.23%)
Jun 19, 2003 8.475 8.520 8.336 8.370 9,910,631 -0.11(-1.26%)
Jun 18, 2003 8.398 8.574 8.381 8.477 10,760,442 +0.02(+0.24%)
Jun 17, 2003 8.449 8.505 8.368 8.456 12,309,562 +0.01(+0.09%)
Jun 16, 2003 8.361 8.464 8.280 8.449 10,818,717 +0.19(+2.31%)
Jun 13, 2003 8.342 8.361 8.215 8.258 11,998,402 -0.11(-1.34%)
Jun 12, 2003 8.267 8.391 8.254 8.370 11,348,813 +0.12(+1.43%)
Jun 11, 2003 8.271 8.271 8.103 8.252 12,791,006 -0.02(-0.23%)
Jun 10, 2003 8.024 8.312 8.024 8.271 12,575,011 +0.26(+3.20%)
Jun 09, 2003 8.220 8.249 8.009 8.015 14,194,437 -0.21(-2.53%)
Jun 06, 2003 8.445 8.464 8.211 8.222 16,434,581 -0.18(-2.09%)
Jun 05, 2003 8.211 8.430 8.187 8.398 11,683,498 +0.09(+1.13%)
Jun 04, 2003 8.187 8.333 8.166 8.305 16,573,053 +0.12(+1.51%)
Jun 03, 2003 7.893 8.217 7.893 8.181 19,533,624 +0.29(+3.65%)
Jun 02, 2003 7.968 8.063 7.873 7.893 16,163,251 -0.01(-0.14%)
May 30, 2003 7.790 7.923 7.738 7.904 14,730,414 +0.22(+2.85%)
May 29, 2003 7.744 7.837 7.669 7.686 14,256,990 -0.05(-0.68%)
May 28, 2003 7.706 7.828 7.502 7.738 13,563,294 +0.12(+1.60%)
May 27, 2003 7.459 7.706 7.416 7.616 17,067,060 +0.16(+2.13%)
May 23, 2003 7.510 7.512 7.394 7.457 9,840,860 -0.05(-0.70%)
May 22, 2003 7.566 7.566 7.454 7.510 11,762,091 -0.01(-0.20%)
May 21, 2003 7.296 7.556 7.296 7.525 23,089,786 +0.23(+3.15%)
May 20, 2003 7.620 7.697 7.145 7.295 59,668,816 -0.24(-3.23%)
May 19, 2003 7.912 7.949 7.500 7.538 43,984,872 -0.75(-9.03%)
May 16, 2003 8.353 8.383 8.220 8.286 12,415,956 -0.10(-1.16%)
May 15, 2003 8.417 8.430 8.215 8.383 14,952,290 +0.05(+0.63%)
May 14, 2003 8.538 8.595 8.312 8.331 9,525,957 -0.19(-2.22%)
May 13, 2003 8.585 8.613 8.495 8.520 9,587,173 -0.12(-1.41%)
May 12, 2003 8.473 8.684 8.398 8.641 11,113,572 +0.17(+2.01%)
May 09, 2003 8.379 8.475 8.301 8.471 7,378,573 +0.13(+1.55%)
May 08, 2003 8.333 8.492 8.307 8.342 10,344,224 -0.02(-0.27%)
May 07, 2003 8.295 8.466 8.267 8.364 9,953,402 +0.04(+0.52%)
May 06, 2003 8.305 8.495 8.288 8.321 13,743,468 +0.08(+1.00%)
May 05, 2003 8.314 8.357 8.239 8.239 9,364,763 -0.02(-0.23%)
May 02, 2003 8.155 8.348 8.146 8.258 12,821,748 +0.12(+1.47%)
May 01, 2003 8.164 8.166 7.970 8.138 14,197,378 -0.07(-0.87%)
Apr 30, 2003 8.342 8.342 8.164 8.209 18,673,922 -0.15(-1.81%)
Apr 29, 2003 8.417 8.518 8.361 8.361 11,846,564 -0.03(-0.40%)
Apr 28, 2003 8.308 8.417 8.258 8.394 9,300,873 +0.09(+1.04%)
Apr 25, 2003 8.417 8.424 8.258 8.308 7,116,065 -0.07(-0.85%)
Apr 24, 2003 8.361 8.426 8.293 8.379 9,110,808 -0.07(-0.80%)
Apr 23, 2003 8.510 8.522 8.398 8.447 14,127,073 -0.10(-1.18%)
Apr 22, 2003 8.445 8.604 8.428 8.548 12,122,973 +0.03(+0.31%)
Apr 21, 2003 8.538 8.570 8.430 8.522 12,210,654 -0.02(-0.20%)
Apr 17, 2003 8.363 8.561 8.292 8.538 13,499,405 +0.18(+2.13%)
Apr 16, 2003 8.501 8.542 8.333 8.361 13,139,324 -0.14(-1.61%)
Apr 15, 2003 8.305 8.540 8.249 8.497 16,454,363 +0.19(+2.23%)
Apr 14, 2003 8.211 8.321 8.121 8.312 9,359,416 +0.10(+1.23%)
Apr 11, 2003 8.284 8.316 8.176 8.211 11,102,879 +0.05(+0.57%)
Apr 10, 2003 7.990 8.172 7.979 8.164 12,531,973 +0.19(+2.39%)
Apr 09, 2003 8.099 8.174 7.949 7.974 12,895,796 -0.09(-1.14%)
Apr 08, 2003 8.118 8.133 8.013 8.065 16,603,527 -0.05(-0.65%)
Apr 07, 2003 8.230 8.286 8.108 8.118 14,599,962 +0.05(+0.58%)
Apr 04, 2003 8.071 8.140 7.977 8.071 10,701,631 +0.02(+0.28%)
Apr 03, 2003 8.015 8.136 7.919 8.048 13,412,526 +0.13(+1.70%)
Apr 02, 2003 7.962 8.032 7.764 7.914 12,437,341 +0.22(+2.87%)
Apr 01, 2003 7.678 7.732 7.538 7.693 12,411,144 +0.06(+0.78%)
Mar 31, 2003 7.581 7.712 7.482 7.633 11,883,721 -0.03(-0.34%)
Mar 28, 2003 7.781 7.781 7.624 7.659 12,222,683 -0.14(-1.77%)
Mar 27, 2003 7.766 7.846 7.715 7.798 7,833,017 -0.06(-0.81%)
Mar 26, 2003 7.753 7.951 7.744 7.861 12,713,751 +0.10(+1.28%)
Mar 25, 2003 7.631 7.813 7.631 7.762 12,831,906 +0.13(+1.74%)
Mar 24, 2003 7.770 7.770 7.577 7.629 12,506,577 -0.33(-4.11%)
Mar 21, 2003 7.837 7.981 7.734 7.957 14,088,044 +0.26(+3.35%)
Mar 20, 2003 7.796 7.796 7.482 7.699 11,653,024 +0.04(+0.54%)
Mar 19, 2003 7.444 7.699 7.442 7.657 12,724,443 +0.13(+1.66%)
Mar 18, 2003 7.498 7.536 7.323 7.532 13,171,670 +0.03(+0.42%)
Mar 17, 2003 7.295 7.517 7.158 7.500 18,116,560 +0.20(+2.69%)
Mar 14, 2003 7.216 7.366 7.171 7.304 12,823,619 +0.09(+1.22%)
Mar 13, 2003 6.973 7.250 6.958 7.216 14,250,040 +0.31(+4.55%)
Mar 12, 2003 6.771 6.915 6.631 6.902 10,128,229 +0.09(+1.37%)
Mar 11, 2003 6.902 6.956 6.782 6.808 11,992,788 -0.11(-1.57%)
Mar 10, 2003 7.033 7.094 6.883 6.917 10,312,947 -0.20(-2.79%)
Mar 07, 2003 7.005 7.141 6.726 7.115 13,977,106 +0.11(+1.58%)
Mar 06, 2003 6.999 7.126 6.919 7.005 12,716,156 -0.03(-0.45%)
Mar 05, 2003 7.061 7.076 6.902 7.037 17,121,060 +0.01(+0.19%)
Mar 04, 2003 7.184 7.295 7.012 7.023 21,907,696 -0.32(-4.38%)
Mar 03, 2003 7.397 7.457 7.313 7.345 17,170,246 -0.01(-0.08%)
Feb 28, 2003 7.295 7.407 7.293 7.351 12,899,805 +0.09(+1.21%)
Feb 27, 2003 7.379 7.388 7.182 7.263 13,009,941 -0.03(-0.44%)
Feb 26, 2003 7.173 7.418 7.173 7.295 18,585,706 +0.07(+0.98%)
Feb 25, 2003 7.061 7.224 6.939 7.224 20,822,642 +0.10(+1.36%)
Feb 24, 2003 7.080 7.201 6.941 7.126 34,898,388 +0.39(+5.77%)
Feb 21, 2003 6.546 6.782 6.515 6.737 12,692,632 +0.20(+3.06%)
Feb 20, 2003 6.528 6.631 6.522 6.537 9,795,683 -0.01(-0.14%)
Feb 19, 2003 6.646 6.696 6.537 6.546 8,598,890 -0.12(-1.85%)
Feb 18, 2003 6.545 6.763 6.539 6.670 9,882,562 +0.13(+2.00%)
Feb 14, 2003 6.341 6.539 6.270 6.539 12,509,785 +0.18(+2.79%)
Feb 13, 2003 6.416 6.416 6.242 6.361 7,281,001 -0.05(-0.73%)
Feb 12, 2003 6.453 6.545 6.404 6.408 6,068,169 -0.06(-0.90%)
Feb 11, 2003 6.500 6.554 6.406 6.466 9,076,859 +0.03(+0.49%)
Feb 10, 2003 6.421 6.453 6.294 6.434 8,411,231 +0.06(+0.94%)
Feb 07, 2003 6.593 6.629 6.322 6.374 9,350,595 -0.10(-1.62%)
Feb 06, 2003 6.475 6.584 6.410 6.479 12,529,567 +0.00(+0.06%)
Feb 05, 2003 6.546 6.593 6.460 6.475 9,430,523 -0.03(-0.49%)
Feb 04, 2003 6.603 6.603 6.453 6.507 8,429,676 -0.10(-1.44%)
Feb 03, 2003 6.462 6.649 6.455 6.603 14,315,801 +0.21(+3.28%)
Jan 31, 2003 6.341 6.541 6.333 6.393 14,595,150 +0.03(+0.53%)
Jan 30, 2003 6.528 6.614 6.335 6.359 11,772,783 -0.12(-1.79%)
Jan 29, 2003 6.470 6.528 6.382 6.475 10,134,110 +0.00(+0.06%)
Jan 28, 2003 6.481 6.558 6.464 6.472 12,373,719 +0.04(+0.58%)
Jan 27, 2003 6.382 6.531 6.359 6.434 14,369,532 +0.05(+0.82%)
Jan 24, 2003 6.546 6.558 6.335 6.382 14,126,271 -0.16(-2.51%)
Jan 23, 2003 6.614 6.685 6.509 6.546 16,932,064 -0.03(-0.43%)
Jan 22, 2003 6.670 6.750 6.573 6.575 16,004,463 -0.09(-1.40%)
Jan 21, 2003 6.911 6.930 6.668 6.668 14,047,679 -0.20(-2.86%)
Jan 17, 2003 7.048 7.068 6.863 6.864 14,361,780 -0.21(-2.96%)
Jan 16, 2003 7.117 7.182 7.014 7.074 10,506,755 -0.03(-0.47%)
Jan 15, 2003 7.108 7.154 7.037 7.108 10,754,026 +0.05(+0.72%)
Jan 14, 2003 6.921 7.117 6.921 7.057 11,259,528 -0.06(-0.84%)
Jan 13, 2003 7.295 7.296 7.091 7.117 9,090,759 -0.07(-1.04%)
Jan 10, 2003 7.136 7.304 7.098 7.192 9,744,357 +0.01(+0.08%)
Jan 09, 2003 7.029 7.210 7.029 7.186 20,030,840 +0.23(+3.36%)
Jan 08, 2003 6.930 7.066 6.902 6.952 14,768,641 +0.04(+0.60%)
Jan 07, 2003 6.921 7.010 6.874 6.911 19,073,300 +0.08(+1.23%)
Jan 06, 2003 6.967 7.010 6.827 6.827 21,175,238 -0.08(-1.14%)
Jan 03, 2003 7.360 7.360 6.756 6.906 41,915,548 -0.45(-6.18%)
Jan 02, 2003 7.089 7.390 7.089 7.360 14,410,165 +0.35(+4.93%)
Dec 31, 2002 7.080 7.145 6.979 7.014 8,529,120 -0.07(-0.92%)
Dec 30, 2002 6.883 7.108 6.874 7.080 13,778,220 +0.20(+2.85%)
Dec 27, 2002 6.962 6.990 6.827 6.883 5,908,044 -0.10(-1.39%)
Dec 26, 2002 6.892 7.104 6.892 6.980 7,112,589 +0.09(+1.28%)
Dec 24, 2002 6.921 6.934 6.855 6.892 5,288,931 -0.12(-1.71%)
Dec 23, 2002 7.175 7.175 6.949 7.012 9,320,120 -0.16(-2.27%)
Dec 20, 2002 7.164 7.229 6.988 7.175 13,913,216 +0.10(+1.48%)
Dec 19, 2002 7.154 7.285 7.040 7.070 10,937,408 -0.07(-1.05%)
Dec 18, 2002 7.267 7.323 7.096 7.145 11,125,334 -0.11(-1.55%)
Dec 17, 2002 7.469 7.469 7.220 7.257 10,416,133 -0.21(-2.81%)
Dec 16, 2002 7.229 7.467 7.201 7.467 11,734,289 +0.19(+2.60%)
Dec 13, 2002 7.313 7.373 7.201 7.278 10,259,483 -0.16(-2.21%)
Dec 12, 2002 7.500 7.512 7.381 7.442 6,789,666 +0.00(+0.03%)
Dec 11, 2002 7.500 7.556 7.369 7.441 11,301,498 -0.15(-2.02%)
Dec 10, 2002 7.472 7.631 7.444 7.594 11,111,968 +0.14(+1.88%)
Dec 09, 2002 7.635 7.635 7.409 7.454 11,926,760 -0.18(-2.35%)
Dec 06, 2002 7.603 7.695 7.482 7.633 11,981,293 -0.06(-0.83%)
Dec 05, 2002 7.783 7.826 7.659 7.697 10,203,881 -0.08(-1.08%)
Dec 04, 2002 7.472 7.837 7.435 7.781 13,428,832 +0.22(+2.92%)
Dec 03, 2002 7.700 7.734 7.510 7.560 12,513,795 -0.14(-1.80%)
Dec 02, 2002 7.949 7.983 7.650 7.699 12,923,062 -0.06(-0.82%)
Nov 29, 2002 7.818 7.854 7.734 7.762 5,580,844 +0.00(+0.00%)
Nov 27, 2002 7.566 7.800 7.528 7.762 13,176,215 +0.35(+4.67%)
Nov 26, 2002 7.575 7.575 7.354 7.416 13,473,207 -0.05(-0.63%)
Nov 25, 2002 7.317 7.528 7.278 7.463 15,193,413 +0.19(+2.57%)
Nov 22, 2002 7.325 7.426 7.257 7.276 13,036,673 -0.05(-0.66%)
Nov 21, 2002 7.252 7.416 7.091 7.325 22,850,266 +0.24(+3.32%)
Nov 20, 2002 7.351 7.379 7.076 7.089 32,582,328 -0.20(-2.77%)
Nov 19, 2002 7.613 7.613 7.089 7.291 41,839,092 -0.32(-4.23%)
Nov 18, 2002 8.192 8.192 7.585 7.613 26,271,698 -0.34(-4.24%)
Nov 15, 2002 7.828 8.045 7.781 7.949 15,621,927 +0.11(+1.46%)
Nov 14, 2002 7.697 7.874 7.650 7.835 11,784,011 +0.30(+3.95%)
Nov 13, 2002 7.397 7.607 7.285 7.538 10,752,155 +0.14(+1.90%)
Nov 12, 2002 7.242 7.575 7.240 7.397 13,109,652 +0.16(+2.14%)
Nov 11, 2002 7.369 7.407 7.182 7.242 8,410,697 -0.14(-1.90%)
Nov 08, 2002 7.478 7.547 7.295 7.383 8,579,376 -0.09(-1.25%)
Nov 07, 2002 7.714 7.770 7.439 7.476 14,807,670 -0.31(-4.01%)
Nov 06, 2002 7.874 7.884 7.609 7.788 12,334,423 -0.05(-0.62%)
Nov 05, 2002 7.678 7.837 7.650 7.837 9,967,035 +0.13(+1.70%)
Nov 04, 2002 7.893 7.946 7.691 7.706 12,200,228 -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.