Skip to main content

Lowe's Companies (NY: LOW )

256.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 23.27 23.55 23.15 23.31 10,353,447 -0.07(-0.29%)
Dec 28, 2006 23.27 23.40 23.13 23.37 6,402,988 +0.03(+0.13%)
Dec 27, 2006 22.91 23.45 22.91 23.34 8,969,396 +0.45(+1.96%)
Dec 26, 2006 22.71 22.95 22.67 22.89 3,680,465 +0.13(+0.56%)
Dec 22, 2006 22.67 22.89 22.60 22.77 4,866,832 +0.15(+0.66%)
Dec 21, 2006 22.83 22.89 22.56 22.62 7,736,916 -0.21(-0.92%)
Dec 20, 2006 23.07 23.23 22.72 22.83 7,193,721 -0.32(-1.39%)
Dec 19, 2006 23.05 23.19 22.71 23.15 10,782,228 -0.10(-0.45%)
Dec 18, 2006 23.53 23.71 23.16 23.25 10,982,317 -0.25(-1.05%)
Dec 15, 2006 23.78 23.93 23.45 23.50 14,407,358 -0.04(-0.16%)
Dec 14, 2006 22.89 23.64 22.82 23.54 14,736,830 +0.68(+2.98%)
Dec 13, 2006 23.04 23.23 22.80 22.86 9,846,206 -0.06(-0.26%)
Dec 12, 2006 23.08 23.16 22.85 22.92 10,546,986 -0.20(-0.87%)
Dec 11, 2006 22.88 23.12 22.83 23.12 8,867,814 +0.07(+0.29%)
Dec 08, 2006 23.10 23.48 23.00 23.05 9,927,071 -0.04(-0.19%)
Dec 07, 2006 23.67 23.82 23.07 23.10 12,149,037 -0.58(-2.43%)
Dec 06, 2006 23.38 23.87 23.38 23.67 13,613,951 +0.30(+1.28%)
Dec 05, 2006 22.97 23.45 22.93 23.37 11,493,300 +0.34(+1.46%)
Dec 04, 2006 23.04 23.26 22.89 23.04 9,868,661 -0.07(-0.32%)
Dec 01, 2006 22.98 23.51 22.82 23.11 21,963,298 +0.55(+2.42%)
Nov 30, 2006 22.52 22.65 22.26 22.56 12,123,240 +0.04(+0.20%)
Nov 29, 2006 22.74 22.82 22.42 22.52 15,137,677 +0.13(+0.60%)
Nov 28, 2006 22.59 22.73 22.35 22.39 15,476,238 -0.36(-1.58%)
Nov 27, 2006 23.10 23.11 22.68 22.74 12,607,758 +0.30(+1.33%)
Nov 24, 2006 22.56 22.71 22.45 22.45 3,055,737 -0.25(-1.12%)
Nov 22, 2006 22.80 23.12 22.60 22.70 9,516,600 -0.25(-1.11%)
Nov 21, 2006 22.82 23.09 22.71 22.95 7,935,802 +0.07(+0.33%)
Nov 20, 2006 22.52 23.25 22.07 22.88 15,625,670 +0.07(+0.33%)
Nov 17, 2006 22.85 22.94 22.59 22.80 10,726,893 -0.17(-0.75%)
Nov 16, 2006 22.83 23.07 22.67 22.98 9,895,794 +0.13(+0.56%)
Nov 15, 2006 22.74 23.34 22.74 22.85 18,098,114 +0.23(+1.03%)
Nov 14, 2006 21.87 22.70 21.51 22.62 22,647,370 +0.92(+4.24%)
Nov 13, 2006 21.73 22.06 21.69 21.70 9,834,712 -0.13(-0.58%)
Nov 10, 2006 21.85 21.96 21.58 21.82 7,039,477 +0.05(+0.24%)
Nov 09, 2006 21.85 22.08 21.76 21.77 12,364,898 -0.31(-1.42%)
Nov 08, 2006 21.94 22.20 21.79 22.09 12,222,015 +0.14(+0.65%)
Nov 07, 2006 21.51 22.08 21.51 21.94 35,160,900 +0.38(+1.77%)
Nov 06, 2006 21.46 21.85 21.39 21.56 17,155,944 -0.17(-0.79%)
Nov 03, 2006 22.05 22.27 21.55 21.73 11,829,990 -0.31(-1.43%)
Nov 02, 2006 21.96 22.25 21.88 22.05 9,125,377 -0.11(-0.51%)
Nov 01, 2006 22.56 22.63 22.12 22.16 12,319,052 -0.39(-1.73%)
Oct 31, 2006 22.80 22.90 22.41 22.55 10,674,364 -0.11(-0.50%)
Oct 30, 2006 22.79 22.84 22.57 22.66 9,652,132 -0.04(-0.16%)
Oct 27, 2006 22.83 22.93 22.62 22.70 10,668,082 -0.22(-0.98%)
Oct 26, 2006 22.45 22.98 22.35 22.92 13,755,498 +0.48(+2.13%)
Oct 25, 2006 22.82 22.83 22.33 22.45 13,352,512 -0.34(-1.48%)
Oct 24, 2006 22.90 23.19 22.71 22.78 7,654,314 -0.33(-1.42%)
Oct 23, 2006 22.49 23.15 22.48 23.11 9,639,969 +0.48(+2.12%)
Oct 20, 2006 22.95 22.95 22.48 22.63 12,153,848 -0.19(-0.82%)
Oct 19, 2006 23.24 23.45 22.73 22.82 8,991,985 -0.60(-2.56%)
Oct 18, 2006 23.09 23.47 22.91 23.42 15,425,848 +0.56(+2.45%)
Oct 17, 2006 23.30 23.34 22.68 22.86 13,117,939 -0.44(-1.89%)
Oct 16, 2006 23.53 23.60 23.27 23.30 11,301,765 +0.14(+0.61%)
Oct 13, 2006 23.19 23.19 22.88 23.16 13,848,391 -0.10(-0.42%)
Oct 12, 2006 22.92 23.37 22.90 23.25 16,197,201 +0.43(+1.90%)
Oct 11, 2006 22.59 23.02 22.54 22.82 14,072,005 +0.22(+0.99%)
Oct 10, 2006 22.38 22.67 22.32 22.59 10,064,206 +0.34(+1.55%)
Oct 09, 2006 21.70 22.47 21.70 22.25 10,356,387 +0.40(+1.81%)
Oct 06, 2006 22.30 22.40 21.77 21.85 14,226,917 -0.63(-2.80%)
Oct 05, 2006 22.30 22.50 22.01 22.48 11,574,031 +0.07(+0.30%)
Oct 04, 2006 21.32 22.42 21.26 22.42 20,745,922 +1.00(+4.65%)
Oct 03, 2006 21.10 21.48 20.96 21.42 9,181,916 +0.35(+1.67%)
Oct 02, 2006 21.02 21.20 20.84 21.07 9,201,430 +0.07(+0.36%)
Sep 29, 2006 21.47 21.55 20.99 20.99 9,741,149 -0.44(-2.06%)
Sep 28, 2006 21.32 21.57 21.11 21.43 14,152,468 +0.21(+0.99%)
Sep 27, 2006 21.29 21.58 21.14 21.23 14,407,091 -0.36(-1.66%)
Sep 26, 2006 21.25 22.07 21.23 21.58 21,061,360 +0.01(+0.03%)
Sep 25, 2006 21.20 21.70 20.99 21.58 14,551,845 +0.38(+1.80%)
Sep 22, 2006 20.99 21.21 20.90 21.20 11,315,131 -0.03(-0.14%)
Sep 21, 2006 21.18 21.40 21.08 21.23 12,970,378 +0.04(+0.21%)
Sep 20, 2006 21.55 21.55 21.16 21.18 12,917,048 -0.19(-0.88%)
Sep 19, 2006 21.60 21.61 21.17 21.37 10,600,450 -0.24(-1.11%)
Sep 18, 2006 21.69 21.84 21.43 21.61 8,854,582 -0.35(-1.60%)
Sep 15, 2006 22.15 22.21 21.55 21.96 16,100,030 +0.02(+0.07%)
Sep 14, 2006 21.38 22.00 21.21 21.94 11,117,982 +0.28(+1.28%)
Sep 13, 2006 21.55 21.91 21.39 21.67 11,406,555 +0.08(+0.38%)
Sep 12, 2006 20.84 21.94 20.84 21.58 18,579,424 +0.74(+3.55%)
Sep 11, 2006 20.02 20.91 20.02 20.84 10,553,402 +0.46(+2.28%)
Sep 08, 2006 20.34 20.47 20.24 20.38 7,552,331 +0.11(+0.55%)
Sep 07, 2006 20.37 20.57 20.13 20.27 12,373,185 -0.27(-1.31%)
Sep 06, 2006 20.80 20.81 20.42 20.54 10,079,844 -0.28(-1.33%)
Sep 05, 2006 20.31 20.87 20.31 20.81 11,030,702 +0.37(+1.79%)
Sep 01, 2006 20.26 20.57 20.25 20.45 8,868,082 +0.20(+1.00%)
Aug 31, 2006 20.35 20.38 20.19 20.25 8,976,881 -0.14(-0.70%)
Aug 30, 2006 20.51 20.60 20.29 20.39 8,744,312 +0.01(+0.07%)
Aug 29, 2006 20.31 20.47 20.17 20.37 12,048,524 +0.07(+0.37%)
Aug 28, 2006 20.09 20.46 20.03 20.30 12,412,614 +0.28(+1.42%)
Aug 25, 2006 19.56 20.09 19.56 20.01 15,162,003 +0.28(+1.44%)
Aug 24, 2006 20.57 20.57 19.60 19.73 27,528,104 -0.55(-2.73%)
Aug 23, 2006 20.76 20.87 20.25 20.28 18,647,458 -0.61(-2.90%)
Aug 22, 2006 21.18 21.19 20.86 20.89 14,049,015 -0.32(-1.52%)
Aug 21, 2006 21.10 21.38 20.87 21.21 21,151,180 -0.88(-3.96%)
Aug 18, 2006 22.22 22.41 22.00 22.09 9,680,334 +0.05(+0.24%)
Aug 17, 2006 21.51 22.30 21.40 22.03 9,885,903 +0.45(+2.08%)
Aug 16, 2006 21.62 21.64 21.13 21.58 6,842,329 +0.16(+0.73%)
Aug 15, 2006 21.33 21.68 21.11 21.43 10,240,905 +0.40(+1.92%)
Aug 14, 2006 21.29 21.48 20.95 21.02 6,992,295 +0.00(+0.00%)
Aug 11, 2006 20.80 21.08 20.72 21.02 7,722,748 +0.06(+0.29%)
Aug 10, 2006 20.42 20.96 20.39 20.96 9,907,022 +0.47(+2.30%)
Aug 09, 2006 21.23 21.23 20.36 20.49 14,409,897 -0.69(-3.25%)
Aug 08, 2006 21.41 21.49 21.05 21.18 7,862,423 -0.25(-1.19%)
Aug 07, 2006 21.46 21.58 21.17 21.43 5,899,757 -0.10(-0.45%)
Aug 04, 2006 22.07 22.33 21.04 21.53 13,866,302 -0.17(-0.79%)
Aug 03, 2006 20.87 21.81 20.84 21.70 11,077,350 +0.38(+1.79%)
Aug 02, 2006 20.84 21.32 20.66 21.32 11,541,150 +0.26(+1.24%)
Aug 01, 2006 21.21 21.22 20.95 21.06 7,425,621 -0.15(-0.71%)
Jul 31, 2006 21.41 21.57 21.19 21.21 9,186,995 -0.26(-1.22%)
Jul 28, 2006 21.40 21.71 21.27 21.47 7,914,550 +0.19(+0.88%)
Jul 27, 2006 21.55 21.70 21.23 21.29 8,325,020 -0.22(-1.04%)
Jul 26, 2006 21.76 21.82 21.42 21.51 7,841,037 -0.42(-1.91%)
Jul 25, 2006 21.52 22.03 21.41 21.93 9,405,395 +0.34(+1.59%)
Jul 24, 2006 21.03 21.69 21.03 21.58 10,805,218 +0.55(+2.63%)
Jul 21, 2006 21.09 21.15 20.78 21.03 9,404,326 -0.04(-0.21%)
Jul 20, 2006 21.36 21.55 21.05 21.08 12,989,358 -0.38(-1.78%)
Jul 19, 2006 20.76 21.61 20.63 21.46 14,725,603 +0.68(+3.28%)
Jul 18, 2006 20.95 21.14 20.52 20.78 12,460,331 -0.13(-0.61%)
Jul 17, 2006 20.87 21.17 20.65 20.90 10,805,084 +0.04(+0.22%)
Jul 14, 2006 20.84 21.13 20.45 20.86 15,526,494 -0.06(-0.29%)
Jul 13, 2006 20.61 20.93 20.13 20.92 23,982,100 +0.39(+1.89%)
Jul 12, 2006 21.36 21.37 20.48 20.53 16,731,306 -0.82(-3.82%)
Jul 11, 2006 21.69 21.70 20.88 21.35 13,873,519 -0.13(-0.59%)
Jul 10, 2006 21.81 21.88 21.39 21.47 8,637,919 -0.19(-0.90%)
Jul 07, 2006 22.42 22.49 21.49 21.67 15,765,345 -0.99(-4.36%)
Jul 06, 2006 22.86 22.88 22.56 22.65 9,619,251 -0.10(-0.43%)
Jul 05, 2006 22.77 22.87 22.56 22.75 9,598,935 -0.01(-0.03%)
Jul 03, 2006 22.89 23.31 22.57 22.76 3,718,558 +11.41(+100.56%)
Jun 30, 2006 11.56 11.59 11.30 11.35 10,453,023 -0.21(-1.81%)
Jun 29, 2006 11.44 11.56 11.36 11.56 7,922,837 +0.23(+2.06%)
Jun 28, 2006 11.45 11.47 11.23 11.32 6,232,838 -0.09(-0.75%)
Jun 27, 2006 11.57 11.63 11.37 11.41 6,628,472 -0.19(-1.63%)
Jun 26, 2006 11.37 11.63 11.37 11.60 6,735,668 +0.21(+1.89%)
Jun 23, 2006 11.36 11.48 11.35 11.38 7,560,083 -0.05(-0.47%)
Jun 22, 2006 11.71 11.71 11.40 11.44 8,078,150 -0.12(-1.07%)
Jun 21, 2006 11.40 11.65 11.37 11.56 7,717,535 +0.12(+1.01%)
Jun 20, 2006 11.57 11.60 11.39 11.45 9,815,465 -0.07(-0.63%)
Jun 19, 2006 11.68 11.73 11.48 11.52 7,330,990 -0.12(-1.06%)
Jun 16, 2006 11.79 11.86 11.60 11.64 11,753,804 -0.17(-1.41%)
Jun 15, 2006 11.66 11.88 11.65 11.81 14,259,663 +0.16(+1.38%)
Jun 14, 2006 11.55 11.74 11.50 11.65 11,933,710 +0.10(+0.83%)
Jun 13, 2006 11.47 11.66 11.41 11.55 12,009,362 +0.09(+0.75%)
Jun 12, 2006 11.63 11.68 11.45 11.47 9,537,719 -0.17(-1.49%)
Jun 09, 2006 11.62 11.69 11.57 11.64 8,658,503 +0.02(+0.18%)
Jun 08, 2006 11.30 11.69 11.30 11.62 14,781,205 +0.21(+1.85%)
Jun 07, 2006 11.50 11.57 11.38 11.41 10,861,489 -0.10(-0.84%)
Jun 06, 2006 11.67 11.71 11.39 11.50 15,571,671 -0.11(-0.98%)
Jun 05, 2006 11.78 11.86 11.61 11.62 9,820,544 -0.25(-2.11%)
Jun 02, 2006 11.88 11.97 11.70 11.87 10,794,391 +0.00(+0.00%)
Jun 01, 2006 11.62 11.88 11.59 11.87 13,566,235 +0.22(+1.90%)
May 31, 2006 11.48 11.65 11.47 11.65 10,229,811 +0.24(+2.11%)
May 30, 2006 11.45 11.45 11.34 11.41 10,453,558 -0.16(-1.39%)
May 26, 2006 11.62 11.70 11.54 11.57 7,537,629 -0.04(-0.31%)
May 25, 2006 11.52 11.64 11.45 11.60 16,973,232 +0.26(+2.28%)
May 24, 2006 11.14 11.41 11.06 11.35 19,285,016 +0.23(+2.10%)
May 23, 2006 11.26 11.29 11.11 11.11 15,005,754 -0.08(-0.69%)
May 22, 2006 11.61 11.69 11.04 11.19 28,155,504 -0.53(-4.50%)
May 19, 2006 11.58 11.73 11.47 11.72 11,692,320 +0.21(+1.85%)
May 18, 2006 11.51 11.66 11.43 11.50 10,572,515 +0.04(+0.38%)
May 17, 2006 11.65 11.68 11.46 11.46 10,688,532 -0.23(-1.98%)
May 16, 2006 11.82 11.87 11.68 11.69 11,391,585 -0.14(-1.15%)
May 15, 2006 11.83 11.99 11.74 11.83 10,219,653 -0.01(-0.05%)
May 12, 2006 12.03 12.03 11.72 11.83 8,897,220 -0.19(-1.62%)
May 11, 2006 12.10 12.12 11.99 12.03 7,501,540 -0.03(-0.23%)
May 10, 2006 12.17 12.27 12.01 12.06 6,209,849 -0.18(-1.48%)
May 09, 2006 12.15 12.29 12.13 12.24 5,859,125 +0.09(+0.71%)
May 08, 2006 12.16 12.28 12.14 12.15 6,514,861 -0.07(-0.54%)
May 05, 2006 11.87 12.22 11.87 12.22 10,793,322 +0.48(+4.11%)
May 04, 2006 11.70 11.80 11.64 11.73 5,163,290 +0.07(+0.63%)
May 03, 2006 11.68 11.74 11.60 11.66 7,238,764 -0.07(-0.56%)
May 02, 2006 11.89 11.92 11.70 11.73 8,816,756 -0.16(-1.34%)
May 01, 2006 11.86 12.02 11.86 11.89 9,424,910 +0.09(+0.79%)
Apr 28, 2006 11.78 11.93 11.75 11.79 10,960,130 -0.06(-0.47%)
Apr 27, 2006 11.76 12.02 11.65 11.85 19,110,190 +0.09(+0.78%)
Apr 26, 2006 11.79 11.94 11.70 11.76 9,638,766 +0.04(+0.38%)
Apr 25, 2006 11.75 11.83 11.67 11.71 9,233,776 -0.04(-0.33%)
Apr 24, 2006 11.86 11.88 11.72 11.75 11,489,959 -0.08(-0.71%)
Apr 21, 2006 12.04 12.05 11.76 11.84 16,774,345 -0.08(-0.66%)
Apr 20, 2006 11.88 11.93 11.84 11.91 11,256,855 -0.02(-0.16%)
Apr 19, 2006 11.95 11.99 11.79 11.93 9,845,672 -0.06(-0.51%)
Apr 18, 2006 11.88 12.06 11.88 11.99 15,176,037 +0.12(+0.98%)
Apr 17, 2006 12.03 12.04 11.84 11.88 10,164,317 -0.15(-1.21%)
Apr 13, 2006 12.00 12.09 11.98 12.02 6,375,053 +0.03(+0.22%)
Apr 12, 2006 12.08 12.08 11.92 12.00 5,183,606 -0.10(-0.85%)
Apr 11, 2006 12.19 12.26 12.01 12.10 10,152,823 -0.09(-0.72%)
Apr 10, 2006 12.22 12.29 12.16 12.19 4,912,811 -0.04(-0.34%)
Apr 07, 2006 12.40 12.49 12.18 12.23 8,167,970 -0.19(-1.51%)
Apr 06, 2006 12.38 12.49 12.34 12.42 6,489,733 -0.06(-0.46%)
Apr 05, 2006 12.27 12.52 12.27 12.48 12,433,332 +0.22(+1.82%)
Apr 04, 2006 12.10 12.27 12.07 12.25 9,396,574 +0.25(+2.07%)
Apr 03, 2006 12.15 12.15 11.95 12.00 15,088,891 -0.05(-0.40%)
Mar 31, 2006 12.16 12.21 12.05 12.05 10,329,521 -0.06(-0.51%)
Mar 30, 2006 12.24 12.36 12.11 12.11 8,699,937 -0.17(-1.40%)
Mar 29, 2006 12.31 12.44 12.27 12.29 5,475,253 +0.00(+0.02%)
Mar 28, 2006 12.35 12.42 12.23 12.28 9,878,017 -0.04(-0.33%)
Mar 27, 2006 12.54 12.54 12.32 12.33 7,750,950 -0.05(-0.39%)
Mar 24, 2006 12.45 12.46 12.26 12.37 6,650,927 -0.08(-0.62%)
Mar 23, 2006 12.61 12.71 12.45 12.45 8,857,389 -0.13(-1.01%)
Mar 22, 2006 12.63 12.64 12.52 12.58 6,402,319 -0.07(-0.58%)
Mar 21, 2006 12.72 12.72 12.54 12.65 6,928,406 -0.07(-0.53%)
Mar 20, 2006 12.78 12.88 12.67 12.72 7,042,284 -0.12(-0.92%)
Mar 17, 2006 12.73 12.87 12.67 12.84 12,456,054 +0.16(+1.22%)
Mar 16, 2006 12.71 12.76 12.67 12.68 9,581,559 +0.06(+0.50%)
Mar 15, 2006 12.59 12.65 12.44 12.62 8,977,148 -0.01(-0.07%)
Mar 14, 2006 12.32 12.71 12.31 12.63 10,871,379 +0.31(+2.52%)
Mar 13, 2006 12.31 12.38 12.25 12.32 6,827,359 +0.08(+0.69%)
Mar 10, 2006 12.25 12.29 12.19 12.23 10,372,293 +0.00(+0.00%)
Mar 09, 2006 12.48 12.52 12.18 12.23 11,588,600 -0.24(-1.91%)
Mar 08, 2006 12.35 12.60 12.27 12.47 11,799,515 +0.14(+1.14%)
Mar 07, 2006 12.37 12.38 12.26 12.33 13,967,215 -0.15(-1.23%)
Mar 06, 2006 12.56 12.60 12.47 12.48 8,931,704 -0.12(-0.96%)
Mar 03, 2006 12.66 12.72 12.59 12.60 9,015,642 -0.16(-1.28%)
Mar 02, 2006 12.66 12.83 12.64 12.77 12,937,765 -0.01(-0.09%)
Mar 01, 2006 12.75 12.79 12.53 12.78 12,465,677 +0.03(+0.21%)
Feb 28, 2006 12.96 13.03 12.74 12.75 11,437,831 -0.21(-1.62%)
Feb 27, 2006 12.77 13.01 12.67 12.96 30,203,980 +0.71(+5.77%)
Feb 24, 2006 12.25 12.27 12.08 12.26 7,124,619 +0.01(+0.08%)
Feb 23, 2006 12.36 12.40 12.21 12.25 8,377,549 -0.10(-0.79%)
Feb 22, 2006 12.34 12.41 12.29 12.34 7,235,289 +0.08(+0.67%)
Feb 21, 2006 12.52 12.54 12.16 12.26 8,717,313 -0.13(-1.09%)
Feb 17, 2006 12.46 12.46 12.31 12.40 6,140,078 -0.07(-0.56%)
Feb 16, 2006 12.41 12.49 12.36 12.46 9,026,335 +0.11(+0.91%)
Feb 15, 2006 12.06 12.35 12.06 12.35 13,283,945 +0.10(+0.85%)
Feb 14, 2006 11.96 12.26 11.88 12.25 13,133,176 +0.36(+3.02%)
Feb 13, 2006 11.72 11.92 11.68 11.89 7,565,430 +0.18(+1.50%)
Feb 10, 2006 11.70 11.79 11.44 11.71 8,578,039 +0.02(+0.19%)
Feb 09, 2006 11.68 11.82 11.60 11.69 6,534,108 +0.00(+0.00%)
Feb 08, 2006 11.51 11.72 11.44 11.69 9,566,589 +0.12(+1.02%)
Feb 07, 2006 11.66 11.78 11.56 11.57 10,191,584 -0.20(-1.67%)
Feb 06, 2006 11.82 11.84 11.70 11.77 7,105,372 -0.11(-0.94%)
Feb 03, 2006 11.91 12.05 11.85 11.88 7,563,559 -0.12(-1.01%)
Feb 02, 2006 11.89 12.07 11.79 12.00 12,351,799 +0.16(+1.33%)
Feb 01, 2006 12.01 12.01 11.77 11.85 10,805,886 -0.04(-0.35%)
Jan 31, 2006 11.95 12.01 11.83 11.89 10,643,355 -0.08(-0.67%)
Jan 30, 2006 12.16 12.21 11.95 11.97 6,971,444 -0.21(-1.74%)
Jan 27, 2006 12.16 12.40 12.12 12.18 9,194,212 -0.01(-0.12%)
Jan 26, 2006 11.93 12.25 12.00 12.19 10,068,082 +0.26(+2.19%)
Jan 25, 2006 12.03 12.11 11.86 11.93 8,723,194 -0.07(-0.59%)
Jan 24, 2006 11.88 12.03 11.84 12.00 10,340,481 +0.17(+1.44%)
Jan 23, 2006 11.87 11.91 11.79 11.83 10,429,232 +0.02(+0.21%)
Jan 20, 2006 12.14 12.14 11.80 11.81 14,312,326 -0.30(-2.44%)
Jan 19, 2006 12.09 12.22 11.99 12.10 7,491,649 +0.01(+0.09%)
Jan 18, 2006 12.21 12.27 11.97 12.09 9,396,574 -0.13(-1.04%)
Jan 17, 2006 11.53 12.31 12.14 12.22 7,968,281 -0.17(-1.37%)
Jan 13, 2006 12.44 12.48 12.34 12.39 6,055,605 -0.02(-0.15%)
Jan 12, 2006 12.50 12.57 12.34 12.41 7,903,857 -0.10(-0.76%)
Jan 11, 2006 12.33 12.55 12.32 12.50 9,945,115 +0.17(+1.38%)
Jan 10, 2006 12.09 12.36 12.09 12.33 8,763,559 +0.16(+1.32%)
Jan 09, 2006 12.07 12.21 12.03 12.17 11,278,776 +0.07(+0.59%)
Jan 06, 2006 12.29 12.29 12.05 12.10 14,217,694 -0.14(-1.18%)
Jan 05, 2006 12.39 12.44 12.21 12.25 8,620,008 -0.14(-1.16%)
Jan 04, 2006 12.33 12.43 12.30 12.39 12,393,768 -0.16(-1.24%)
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.