Lowe's Companies (NY: LOW )

182.84 +6.51 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 73.84 74.57 73.78 73.83 4,418,884 -0.04(-0.05%)
Oct 29, 2015 74.00 74.11 73.01 73.87 2,941,962 -0.15(-0.20%)
Oct 28, 2015 73.75 74.19 72.80 74.02 3,769,973 +0.47(+0.64%)
Oct 27, 2015 74.00 74.21 73.16 73.55 3,387,766 -0.61(-0.82%)
Oct 26, 2015 73.62 74.42 73.00 74.16 4,114,415 +0.61(+0.83%)
Oct 23, 2015 73.78 73.93 72.56 73.55 3,344,876 +0.13(+0.18%)
Oct 22, 2015 72.74 73.63 72.16 73.42 3,810,199 +0.70(+0.96%)
Oct 21, 2015 73.23 73.42 72.53 72.72 2,982,723 -0.12(-0.16%)
Oct 20, 2015 73.37 73.41 72.54 72.84 3,632,143 -0.59(-0.80%)
Oct 19, 2015 72.37 73.45 72.27 73.43 3,765,576 +0.65(+0.89%)
Oct 16, 2015 73.12 73.40 72.57 72.78 4,149,498 +0.13(+0.18%)
Oct 15, 2015 72.47 72.79 71.70 72.65 3,016,110 +0.61(+0.85%)
Oct 14, 2015 72.90 73.22 71.56 72.04 3,758,215 -0.93(-1.27%)
Oct 13, 2015 73.67 73.96 72.80 72.97 4,102,028 -0.84(-1.14%)
Oct 12, 2015 73.19 73.98 73.11 73.81 2,789,399 +0.48(+0.65%)
Oct 09, 2015 73.05 73.45 72.60 73.33 3,403,467 +0.16(+0.22%)
Oct 08, 2015 70.86 73.27 70.75 73.17 3,966,027 +1.38(+1.92%)
Oct 07, 2015 71.61 71.93 71.09 71.79 4,716,583 +0.60(+0.84%)
Oct 06, 2015 71.49 71.79 70.75 71.19 5,256,769 -0.58(-0.81%)
Oct 05, 2015 70.85 71.85 70.65 71.77 4,491,974 +1.54(+2.19%)
Oct 02, 2015 68.82 70.26 68.16 70.23 4,389,925 +0.44(+0.63%)
Oct 01, 2015 69.04 69.85 68.33 69.79 5,185,067 +0.87(+1.26%)
Sep 30, 2015 67.71 69.01 67.71 68.92 4,936,020 +2.15(+3.22%)
Sep 29, 2015 67.15 67.99 66.22 66.77 4,355,277 -0.38(-0.57%)
Sep 28, 2015 68.44 68.99 67.05 67.15 5,607,487 -1.54(-2.24%)
Sep 25, 2015 69.14 69.53 68.35 68.69 3,628,609 +0.21(+0.31%)
Sep 24, 2015 68.30 68.67 67.48 68.48 4,179,990 -0.25(-0.36%)
Sep 23, 2015 68.57 68.92 68.33 68.73 2,391,121 +0.06(+0.09%)
Sep 22, 2015 68.93 69.24 68.03 68.67 3,926,192 -0.93(-1.34%)
Sep 21, 2015 68.39 70.03 68.32 69.60 5,276,066 +1.41(+2.07%)
Sep 18, 2015 69.93 70.00 68.00 68.19 8,800,871 -2.29(-3.25%)
Sep 17, 2015 70.25 71.59 69.87 70.48 4,367,354 +0.41(+0.59%)
Sep 16, 2015 69.43 70.26 69.19 70.07 3,765,455 +0.63(+0.91%)
Sep 15, 2015 68.58 69.86 68.00 69.44 5,798,850 +1.29(+1.89%)
Sep 14, 2015 68.60 69.00 67.98 68.15 2,645,100 -0.48(-0.70%)
Sep 11, 2015 67.78 68.67 67.58 68.63 3,415,165 +0.70(+1.03%)
Sep 10, 2015 67.87 68.63 67.60 67.93 4,538,149 -0.18(-0.26%)
Sep 09, 2015 69.85 69.90 67.94 68.11 4,096,823 -1.20(-1.73%)
Sep 08, 2015 68.51 69.35 68.15 69.31 4,102,999 +1.51(+2.23%)
Sep 04, 2015 68.30 67.80 67.80 67.80 3,235,700 -1.30(-1.88%)
Sep 03, 2015 69.21 69.94 68.89 69.10 3,419,496 +0.06(+0.09%)
Sep 02, 2015 68.70 69.06 68.08 69.04 4,452,586 +1.29(+1.90%)
Sep 01, 2015 67.88 68.47 67.39 67.75 7,115,221 -1.42(-2.05%)
Aug 31, 2015 68.50 69.45 68.24 69.17 6,775,069 +0.72(+1.05%)
Aug 28, 2015 69.04 69.34 68.10 68.45 6,283,377 -0.61(-0.88%)
Aug 27, 2015 69.26 69.65 67.75 69.06 6,607,751 +0.31(+0.45%)
Aug 26, 2015 68.70 69.33 66.33 68.75 6,497,075 +1.76(+2.63%)
Aug 25, 2015 70.02 70.19 66.90 66.99 7,464,114 -1.32(-1.93%)
Aug 24, 2015 67.61 70.07 64.22 68.31 10,961,071 -2.80(-3.94%)
Aug 21, 2015 72.54 73.08 71.01 71.11 8,210,582 -2.07(-2.83%)
Aug 20, 2015 73.96 74.78 73.18 73.18 7,023,079 -1.19(-1.60%)
Aug 19, 2015 72.57 74.53 72.25 74.37 11,734,015 +1.35(+1.85%)
Aug 18, 2015 73.17 73.50 72.71 73.02 10,793,752 +0.54(+0.75%)
Aug 17, 2015 71.87 72.58 71.40 72.48 5,238,444 +0.37(+0.51%)
Aug 14, 2015 71.29 72.28 71.14 72.11 5,864,623 +0.90(+1.26%)
Aug 13, 2015 69.15 71.92 69.00 71.21 8,551,485 +2.24(+3.25%)
Aug 12, 2015 68.95 69.05 68.07 68.97 5,046,576 -0.45(-0.65%)
Aug 11, 2015 68.89 69.64 68.87 69.42 5,485,750 -0.15(-0.22%)
Aug 10, 2015 69.98 70.17 69.42 69.57 5,759,443 +0.04(+0.06%)
Aug 07, 2015 69.30 69.63 68.95 69.53 3,310,684 +0.22(+0.32%)
Aug 06, 2015 69.94 70.10 69.10 69.31 4,841,724 -0.63(-0.90%)
Aug 05, 2015 69.92 70.19 69.52 69.94 3,914,553 +0.58(+0.84%)
Aug 04, 2015 69.11 69.84 68.78 69.36 3,132,109 +0.45(+0.65%)
Aug 03, 2015 69.17 69.35 68.32 68.91 5,576,824 -0.45(-0.65%)
Jul 31, 2015 69.24 69.80 68.82 69.36 4,316,435 +0.50(+0.73%)
Jul 30, 2015 68.38 69.00 68.02 68.86 3,566,940 +0.12(+0.17%)
Jul 29, 2015 67.96 68.87 67.78 68.74 5,205,899 +0.94(+1.39%)
Jul 28, 2015 67.25 68.00 66.66 67.80 4,397,959 +0.76(+1.13%)
Jul 27, 2015 67.04 67.42 66.72 67.04 3,422,363 -0.14(-0.21%)
Jul 24, 2015 67.89 67.93 67.09 67.18 3,628,971 -0.52(-0.77%)
Jul 23, 2015 67.62 68.16 67.22 67.70 4,169,223 +0.26(+0.39%)
Jul 22, 2015 66.60 67.51 66.60 67.44 4,920,950 +1.05(+1.58%)
Jul 21, 2015 66.58 66.92 66.17 66.39 5,375,148 -0.31(-0.46%)
Jul 20, 2015 66.50 67.09 66.00 66.70 5,333,004 -0.83(-1.23%)
Jul 17, 2015 67.93 68.10 67.05 67.53 6,601,177 -0.70(-1.03%)
Jul 16, 2015 67.95 68.53 67.34 68.23 5,654,552 -0.04(-0.06%)
Jul 15, 2015 68.16 68.67 67.93 68.27 3,532,819 -0.12(-0.18%)
Jul 14, 2015 68.00 68.40 67.57 68.39 4,981,890 +0.09(+0.13%)
Jul 13, 2015 68.40 68.66 68.05 68.30 4,158,345 +0.45(+0.66%)
Jul 10, 2015 67.46 68.27 67.22 67.85 4,158,093 +0.83(+1.24%)
Jul 09, 2015 67.30 67.52 66.85 67.02 3,767,944 +0.49(+0.74%)
Jul 08, 2015 66.59 67.41 66.48 66.53 4,941,558 -0.84(-1.25%)
Jul 07, 2015 66.46 67.43 65.83 67.37 8,437,868 +1.12(+1.69%)
Jul 06, 2015 66.33 66.80 65.98 66.25 10,279,923 -0.45(-0.67%)
Jul 02, 2015 67.45 66.70 66.70 66.70 6,064,900 -0.54(-0.80%)
Jul 01, 2015 67.45 67.79 66.95 67.24 5,783,747 +0.27(+0.40%)
Jun 30, 2015 68.19 68.20 66.69 66.97 10,151,052 -0.56(-0.83%)
Jun 29, 2015 68.30 69.09 67.50 67.53 5,311,092 -1.08(-1.57%)
Jun 26, 2015 69.50 69.73 68.48 68.61 9,297,480 -1.05(-1.51%)
Jun 25, 2015 70.45 70.85 69.63 69.66 3,399,297 -0.42(-0.60%)
Jun 24, 2015 70.55 70.99 70.06 70.08 3,543,932 -0.52(-0.74%)
Jun 23, 2015 70.93 70.97 70.30 70.60 3,634,251 +0.31(+0.44%)
Jun 22, 2015 70.49 70.74 70.06 70.29 4,052,755 +0.30(+0.43%)
Jun 19, 2015 69.93 70.48 69.71 69.99 11,947,443 -0.16(-0.23%)
Jun 18, 2015 69.76 70.70 69.76 70.15 4,462,413 +0.48(+0.69%)
Jun 17, 2015 69.40 69.96 69.13 69.67 3,380,615 +0.27(+0.39%)
Jun 16, 2015 68.87 69.59 68.83 69.40 3,425,978 +0.29(+0.42%)
Jun 15, 2015 68.86 69.03 68.48 69.11 4,988,984 +0.08(+0.12%)
Jun 12, 2015 68.75 69.64 68.73 69.03 4,350,898 -0.01(-0.01%)
Jun 11, 2015 69.33 70.15 68.93 69.04 3,605,644 -0.13(-0.19%)
Jun 10, 2015 68.74 69.28 68.35 69.17 4,768,734 +0.64(+0.93%)
Jun 09, 2015 68.79 69.03 67.77 68.53 5,228,594 -0.15(-0.22%)
Jun 08, 2015 69.70 69.94 68.68 68.68 4,432,666 -1.11(-1.59%)
Jun 05, 2015 70.05 70.25 69.72 69.79 4,291,481 -0.35(-0.50%)
Jun 04, 2015 70.04 70.78 69.80 70.14 4,554,565 -0.51(-0.72%)
Jun 03, 2015 70.19 71.08 70.15 70.65 3,433,479 +0.50(+0.71%)
Jun 02, 2015 69.86 70.69 69.77 70.15 4,807,688 +0.01(+0.01%)
Jun 01, 2015 69.96 70.39 69.70 70.14 4,165,401 +0.16(+0.23%)
May 29, 2015 70.22 70.73 69.78 69.98 4,131,280 -0.47(-0.67%)
May 28, 2015 70.49 70.88 70.33 70.45 2,814,446 -0.27(-0.38%)
May 27, 2015 69.94 71.17 69.85 70.72 5,265,329 +1.14(+1.64%)
May 26, 2015 69.52 69.96 69.19 69.58 6,815,967 +0.04(+0.06%)
May 22, 2015 68.86 69.54 69.54 69.54 4,862,500 +0.82(+1.19%)
May 21, 2015 68.50 69.88 68.25 68.72 8,764,645 +0.22(+0.32%)
May 20, 2015 68.66 69.65 68.11 68.50 16,012,450 -3.33(-4.64%)
May 19, 2015 73.68 73.75 71.80 71.83 8,724,933 -1.23(-1.68%)
May 18, 2015 73.22 73.28 72.62 73.06 4,982,877 -0.03(-0.04%)
May 15, 2015 72.44 73.11 72.04 73.09 4,784,816 +0.83(+1.15%)
May 14, 2015 73.24 73.44 72.02 72.26 5,764,067 -0.85(-1.16%)
May 13, 2015 73.88 73.88 73.00 73.11 3,292,398 -0.56(-0.76%)
May 12, 2015 73.35 73.93 72.95 73.67 3,849,971 +0.45(+0.61%)
May 11, 2015 73.03 73.93 73.00 73.22 3,940,413 -0.04(-0.05%)
May 08, 2015 73.05 73.93 72.99 73.26 4,171,205 +0.97(+1.34%)
May 07, 2015 70.88 72.68 70.87 72.29 5,522,997 +1.52(+2.15%)
May 06, 2015 70.43 70.87 69.94 70.77 4,356,300 +0.34(+0.48%)
May 05, 2015 71.16 71.41 70.37 70.43 4,017,065 -0.82(-1.15%)
May 04, 2015 70.89 71.41 70.57 71.25 4,889,699 +0.55(+0.78%)
May 01, 2015 67.67 70.77 67.60 70.70 9,932,040 +1.84(+2.67%)
Apr 30, 2015 70.37 70.89 68.60 68.86 10,949,586 -1.58(-2.24%)
Apr 29, 2015 71.53 71.58 69.91 70.44 4,526,661 -1.30(-1.81%)
Apr 28, 2015 71.60 72.28 71.05 71.74 4,181,007 -0.10(-0.14%)
Apr 27, 2015 73.57 73.57 71.79 71.84 5,629,062 -1.32(-1.80%)
Apr 24, 2015 73.42 73.62 72.99 73.16 2,400,993 -0.21(-0.29%)
Apr 23, 2015 72.95 73.90 72.92 73.37 4,170,662 +0.30(+0.41%)
Apr 22, 2015 73.19 73.37 72.56 73.07 3,152,495 -0.17(-0.23%)
Apr 21, 2015 72.86 73.50 72.81 73.24 4,046,466 +0.61(+0.84%)
Apr 20, 2015 72.89 73.13 72.55 72.63 3,610,914 +0.08(+0.11%)
Apr 17, 2015 73.60 73.89 72.47 72.55 5,547,417 -1.53(-2.07%)
Apr 16, 2015 73.77 74.73 73.64 74.08 3,846,109 +0.67(+0.91%)
Apr 15, 2015 74.06 74.63 73.38 73.41 3,087,398 -0.57(-0.77%)
Apr 14, 2015 73.79 74.31 73.01 73.98 3,679,520 +0.17(+0.23%)
Apr 13, 2015 75.00 75.24 73.77 73.81 3,448,854 -1.09(-1.46%)
Apr 10, 2015 74.50 74.94 74.05 74.90 3,140,400 +0.65(+0.88%)
Apr 09, 2015 74.61 75.16 73.29 74.25 4,473,070 -0.56(-0.75%)
Apr 08, 2015 74.19 74.95 74.10 74.81 3,439,159 +0.70(+0.94%)
Apr 07, 2015 75.00 75.50 74.05 74.11 3,125,465 -0.95(-1.27%)
Apr 06, 2015 74.23 75.64 74.21 75.06 4,714,857 +0.22(+0.29%)
Apr 02, 2015 74.25 74.84 74.84 74.84 3,379,000 +0.45(+0.60%)
Apr 01, 2015 74.32 74.85 73.70 74.39 5,902,216 +0.00(+0.00%)
Mar 31, 2015 74.51 75.37 74.27 74.39 4,518,310 -0.41(-0.55%)
Mar 30, 2015 73.85 74.99 73.82 74.80 3,959,651 +1.13(+1.53%)
Mar 27, 2015 72.76 73.75 72.76 73.67 3,651,736 +0.81(+1.11%)
Mar 26, 2015 73.56 73.69 72.48 72.86 7,672,926 -1.40(-1.89%)
Mar 25, 2015 75.69 75.83 74.20 74.26 4,142,909 -1.35(-1.79%)
Mar 24, 2015 75.46 76.25 75.23 75.61 4,899,932 +0.24(+0.32%)
Mar 23, 2015 75.55 76.17 75.14 75.37 5,934,016 +0.14(+0.19%)
Mar 20, 2015 74.64 75.59 74.25 75.23 8,080,533 +0.67(+0.90%)
Mar 19, 2015 74.69 74.98 74.16 74.56 3,786,170 +0.04(+0.05%)
Mar 18, 2015 74.47 74.72 72.62 74.52 7,011,470 -0.05(-0.07%)
Mar 17, 2015 74.98 75.17 74.56 74.57 3,902,832 -0.87(-1.15%)
Mar 16, 2015 74.69 75.55 74.69 75.44 4,163,316 +1.28(+1.73%)
Mar 13, 2015 74.94 75.15 73.74 74.16 4,138,213 -0.78(-1.04%)
Mar 12, 2015 73.50 74.98 73.50 74.94 3,572,738 +1.87(+2.56%)
Mar 11, 2015 73.17 73.59 73.05 73.07 3,526,726 +0.01(+0.01%)
Mar 10, 2015 73.76 74.15 73.06 73.06 3,844,623 -1.20(-1.62%)
Mar 09, 2015 73.53 74.42 73.42 74.26 3,291,903 +0.75(+1.02%)
Mar 06, 2015 73.96 74.38 73.33 73.51 5,833,155 -1.05(-1.41%)
Mar 05, 2015 74.38 74.99 74.38 74.56 3,516,630 +0.54(+0.73%)
Mar 04, 2015 74.86 75.01 73.91 74.02 4,988,271 -0.99(-1.32%)
Mar 03, 2015 74.90 75.19 74.22 75.01 3,590,714 -0.08(-0.11%)
Mar 02, 2015 73.52 75.20 73.52 75.09 5,186,835 +1.00(+1.35%)
Feb 27, 2015 73.86 74.77 73.65 74.09 4,913,688 -0.01(-0.01%)
Feb 26, 2015 74.51 75.03 73.56 74.10 7,551,060 -0.33(-0.44%)
Feb 25, 2015 75.90 75.98 73.25 74.43 9,317,074 -0.22(-0.29%)
Feb 24, 2015 75.61 75.82 73.93 74.65 9,761,795 +0.92(+1.25%)
Feb 23, 2015 73.93 74.34 73.27 73.73 4,900,179 +0.17(+0.23%)
Feb 20, 2015 72.13 73.57 71.75 73.56 4,289,902 +1.27(+1.76%)
Feb 19, 2015 72.54 72.85 72.09 72.29 3,022,884 -0.23(-0.32%)
Feb 18, 2015 72.47 72.75 72.12 72.52 3,765,231 +0.05(+0.07%)
Feb 17, 2015 71.79 72.59 71.50 72.47 3,690,765 +0.42(+0.58%)
Feb 13, 2015 72.06 72.05 72.05 72.05 2,560,100 -0.14(-0.19%)
Feb 12, 2015 71.58 72.24 71.44 72.19 3,437,045 +0.76(+1.06%)
Feb 11, 2015 71.59 71.87 71.12 71.43 3,049,367 -0.33(-0.46%)
Feb 10, 2015 71.10 71.89 71.04 71.76 4,090,539 +0.81(+1.14%)
Feb 09, 2015 71.45 71.83 70.77 70.95 2,800,784 -0.95(-1.32%)
Feb 06, 2015 71.53 72.25 71.27 71.90 4,836,284 +0.43(+0.60%)
Feb 05, 2015 70.81 71.50 70.73 71.47 4,924,508 +0.80(+1.13%)
Feb 04, 2015 69.51 71.32 69.43 70.67 6,143,380 +1.04(+1.49%)
Feb 03, 2015 69.08 69.66 68.35 69.63 5,101,402 +1.22(+1.78%)
Feb 02, 2015 67.58 68.49 66.17 68.41 5,694,979 +0.65(+0.96%)
Jan 30, 2015 69.47 69.62 67.67 67.76 8,963,677 -2.17(-3.10%)
Jan 29, 2015 69.43 70.24 68.88 69.93 6,409,355 +0.71(+1.03%)
Jan 28, 2015 70.24 71.11 69.15 69.22 5,371,783 -0.63(-0.90%)
Jan 27, 2015 69.64 70.01 69.27 69.85 5,846,646 -0.59(-0.84%)
Jan 26, 2015 69.69 70.50 69.42 70.44 5,064,043 +0.73(+1.05%)
Jan 23, 2015 69.52 70.14 69.13 69.71 4,865,336 +0.16(+0.23%)
Jan 22, 2015 67.68 69.63 67.40 69.55 7,069,206 +2.23(+3.31%)
Jan 21, 2015 67.28 67.87 66.75 67.32 5,182,022 +0.80(+1.20%)
Jan 20, 2015 68.01 68.38 66.25 66.52 5,926,282 -1.47(-2.16%)
Jan 16, 2015 66.00 68.11 65.90 67.99 4,817,245 +1.64(+2.47%)
Jan 15, 2015 67.39 68.21 66.22 66.35 5,288,250 -1.04(-1.54%)
Jan 14, 2015 67.15 67.66 66.86 67.39 4,810,860 -0.47(-0.69%)
Jan 13, 2015 68.50 69.41 67.35 67.86 6,031,280 +0.01(+0.01%)
Jan 12, 2015 68.61 68.72 67.64 67.85 4,604,788 -0.48(-0.70%)
Jan 09, 2015 69.55 69.63 68.27 68.33 5,643,963 -1.31(-1.88%)
Jan 08, 2015 68.94 69.99 68.83 69.64 5,541,296 +1.44(+2.11%)
Jan 07, 2015 66.86 68.39 66.84 68.20 4,719,528 +1.97(+2.97%)
Jan 06, 2015 66.53 66.80 65.36 66.23 5,247,443 +0.15(+0.23%)
Jan 05, 2015 67.19 67.38 65.89 66.08 7,336,721 -1.62(-2.39%)
Jan 02, 2015 69.00 69.33 67.34 67.70 4,213,210 -1.10(-1.60%)
Dec 31, 2014 68.74 68.80 68.80 68.80 4,352,000 +0.25(+0.36%)
Dec 30, 2014 68.34 68.88 68.16 68.55 2,879,373 -0.02(-0.03%)
Dec 29, 2014 67.25 68.74 67.17 68.57 2,937,716 +1.07(+1.59%)
Dec 26, 2014 67.67 68.11 67.49 67.50 2,969,495 -0.01(-0.01%)
Dec 24, 2014 67.95 67.51 67.51 67.51 1,607,400 -0.43(-0.63%)
Dec 23, 2014 68.06 68.35 67.69 67.94 3,898,839 +0.10(+0.15%)
Dec 22, 2014 67.17 67.87 67.01 67.84 4,343,813 +0.94(+1.41%)
Dec 19, 2014 66.88 67.19 66.06 66.90 10,180,278 +0.28(+0.42%)
Dec 18, 2014 66.70 66.86 65.89 66.62 6,983,981 +0.67(+1.02%)
Dec 17, 2014 64.45 66.16 64.45 65.95 4,808,624 +1.73(+2.69%)
Dec 16, 2014 64.84 65.69 64.07 64.22 7,127,258 -1.10(-1.68%)
Dec 15, 2014 65.79 65.96 64.45 65.32 5,555,876 +0.45(+0.69%)
Dec 12, 2014 65.67 66.25 64.83 64.87 5,567,051 -0.89(-1.35%)
Dec 11, 2014 65.56 67.27 65.44 65.76 7,175,091 +0.63(+0.97%)
Dec 10, 2014 65.75 66.39 65.08 65.13 5,632,602 -0.71(-1.08%)
Dec 09, 2014 65.24 66.02 64.92 65.84 5,377,647 -0.25(-0.38%)
Dec 08, 2014 64.82 66.31 64.78 66.09 6,447,926 +1.23(+1.90%)
Dec 05, 2014 64.47 64.88 64.39 64.86 4,711,046 +0.31(+0.48%)
Dec 04, 2014 64.08 64.56 63.88 64.55 4,932,061 +0.25(+0.39%)
Dec 03, 2014 63.78 64.54 63.69 64.30 4,216,778 +0.33(+0.52%)
Dec 02, 2014 63.32 64.04 63.22 63.97 5,063,426 +0.81(+1.28%)
Dec 01, 2014 63.55 63.87 62.91 63.16 4,908,211 -0.67(-1.05%)
Nov 28, 2014 63.14 64.12 63.12 63.83 2,945,303 +0.97(+1.54%)
Nov 26, 2014 63.02 62.86 62.86 62.86 5,405,700 -0.09(-0.14%)
Nov 25, 2014 63.76 64.14 62.94 62.95 6,360,828 -0.69(-1.08%)
Nov 24, 2014 63.47 63.86 63.23 63.64 4,630,041 +0.38(+0.60%)
Nov 21, 2014 62.79 63.59 62.48 63.26 7,490,792 +0.83(+1.33%)
Nov 20, 2014 62.20 62.83 62.01 62.43 6,089,274 +0.17(+0.27%)
Nov 19, 2014 61.23 62.48 60.84 62.26 11,703,621 +3.73(+6.37%)
Nov 18, 2014 58.21 58.70 57.96 58.53 6,582,057 -0.36(-0.61%)
Nov 17, 2014 58.52 59.16 58.48 58.89 4,721,636 +0.31(+0.53%)
Nov 14, 2014 58.61 58.76 58.46 58.58 3,748,738 -0.03(-0.05%)
Nov 13, 2014 58.36 58.76 58.29 58.61 3,830,676 +0.39(+0.67%)
Nov 12, 2014 58.15 58.35 57.98 58.22 5,107,525 +0.22(+0.38%)
Nov 11, 2014 57.88 58.12 57.73 58.00 3,128,803 +0.17(+0.29%)
Nov 10, 2014 57.69 58.01 57.53 57.83 3,271,920 +0.14(+0.24%)
Nov 07, 2014 57.51 58.04 57.50 57.69 3,907,313 +0.12(+0.21%)
Nov 06, 2014 57.10 57.70 56.97 57.57 4,127,761 +0.63(+1.11%)
Nov 05, 2014 57.59 57.65 56.76 56.94 4,889,586 -0.32(-0.56%)
Nov 04, 2014 57.39 57.45 56.87 57.26 4,331,556 -0.19(-0.33%)
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.