Lowe's Companies (NY: LOW )

225.62 USD -2.48 (-1.09%)
Streaming Delayed Price Updated: 3:41 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 30.48 30.61 29.95 30.14 7,986,200 -0.15(-0.50%)
Oct 30, 2006 30.46 30.53 30.17 30.29 7,221,400 -0.05(-0.16%)
Oct 27, 2006 30.51 30.65 30.24 30.34 7,981,500 -0.30(-0.98%)
Oct 26, 2006 30.00 30.72 29.87 30.64 10,291,400 +0.64(+2.13%)
Oct 25, 2006 30.50 30.51 29.85 30.00 9,989,900 -0.45(-1.48%)
Oct 24, 2006 30.61 31.00 30.35 30.45 5,726,700 -0.44(-1.42%)
Oct 23, 2006 30.06 30.94 30.05 30.89 7,212,300 +0.64(+2.12%)
Oct 20, 2006 30.67 30.68 30.05 30.25 9,093,100 -0.25(-0.82%)
Oct 19, 2006 31.06 31.35 30.38 30.50 6,727,500 -0.80(-2.56%)
Oct 18, 2006 30.86 31.37 30.62 31.30 11,541,100 +0.75(+2.45%)
Oct 17, 2006 31.14 31.20 30.32 30.55 9,814,400 -0.59(-1.89%)
Oct 16, 2006 31.45 31.55 31.10 31.14 8,455,600 +0.19(+0.61%)
Oct 13, 2006 31.00 31.00 30.58 30.95 10,360,900 -0.13(-0.42%)
Oct 12, 2006 30.64 31.24 30.61 31.08 12,118,200 +0.58(+1.90%)
Oct 11, 2006 30.19 30.77 30.13 30.50 10,528,200 +0.30(+0.99%)
Oct 10, 2006 29.91 30.30 29.83 30.20 7,529,700 +0.46(+1.55%)
Oct 09, 2006 29.01 30.03 29.00 29.74 7,748,300 +0.53(+1.81%)
Oct 06, 2006 29.80 29.94 29.10 29.21 10,644,100 -0.84(-2.80%)
Oct 05, 2006 29.80 30.07 29.42 30.05 8,659,300 +0.09(+0.30%)
Oct 04, 2006 28.50 29.97 28.41 29.96 15,521,400 +1.33(+4.65%)
Oct 03, 2006 28.20 28.71 28.02 28.63 6,869,600 +0.47(+1.67%)
Oct 02, 2006 28.10 28.34 27.85 28.16 6,884,200 +0.10(+0.36%)
Sep 29, 2006 28.70 28.80 28.06 28.06 7,288,000 -0.59(-2.06%)
Sep 28, 2006 28.50 28.83 28.21 28.65 10,588,400 +0.28(+0.99%)
Sep 27, 2006 28.45 28.84 28.25 28.37 10,778,900 -0.48(-1.66%)
Sep 26, 2006 28.40 29.50 28.37 28.85 15,757,400 +0.01(+0.03%)
Sep 25, 2006 28.34 29.01 28.05 28.84 10,887,200 +0.51(+1.80%)
Sep 22, 2006 28.05 28.35 27.93 28.33 8,465,600 -0.04(-0.14%)
Sep 21, 2006 28.31 28.60 28.18 28.37 9,704,000 +0.06(+0.21%)
Sep 20, 2006 28.80 28.80 28.28 28.31 9,664,100 -0.25(-0.88%)
Sep 19, 2006 28.87 28.88 28.29 28.56 7,930,900 -0.32(-1.11%)
Sep 18, 2006 28.99 29.19 28.64 28.88 6,624,700 -0.47(-1.60%)
Sep 15, 2006 29.61 29.69 28.80 29.35 12,045,500 +0.02(+0.07%)
Sep 14, 2006 28.57 29.41 28.35 29.33 8,318,100 +0.37(+1.28%)
Sep 13, 2006 28.80 29.29 28.59 28.96 8,534,000 +0.11(+0.38%)
Sep 12, 2006 27.85 29.32 27.85 28.85 13,900,500 +0.99(+3.55%)
Sep 11, 2006 26.76 27.95 26.76 27.86 7,895,700 +0.62(+2.28%)
Sep 08, 2006 27.19 27.36 27.05 27.24 5,650,400 +0.15(+0.55%)
Sep 07, 2006 27.23 27.50 26.90 27.09 9,257,200 -0.36(-1.31%)
Sep 06, 2006 27.80 27.81 27.30 27.45 7,541,400 -0.37(-1.33%)
Sep 05, 2006 27.15 27.89 27.15 27.82 8,252,800 +0.49(+1.79%)
Sep 01, 2006 27.08 27.50 27.06 27.33 6,634,800 +0.27(+1.00%)
Aug 31, 2006 27.20 27.24 26.98 27.06 6,716,200 -0.19(-0.70%)
Aug 30, 2006 27.41 27.53 27.12 27.25 6,542,200 +0.02(+0.07%)
Aug 29, 2006 27.14 27.36 26.96 27.23 9,014,300 +0.10(+0.37%)
Aug 28, 2006 26.85 27.35 26.77 27.13 9,286,700 +0.38(+1.42%)
Aug 25, 2006 26.15 26.85 26.15 26.75 11,343,700 +0.38(+1.44%)
Aug 24, 2006 27.50 27.50 26.20 26.37 20,595,600 -0.74(-2.73%)
Aug 23, 2006 27.75 27.89 27.06 27.11 13,951,400 -0.81(-2.90%)
Aug 22, 2006 28.31 28.32 27.88 27.92 10,511,000 -0.43(-1.52%)
Aug 21, 2006 28.20 28.58 27.90 28.35 15,824,600 -1.17(-3.96%)
Aug 18, 2006 29.70 29.95 29.40 29.52 7,242,500 +0.07(+0.24%)
Aug 17, 2006 28.75 29.80 28.60 29.45 7,396,300 +0.60(+2.08%)
Aug 16, 2006 28.90 28.92 28.24 28.85 5,119,200 +0.21(+0.73%)
Aug 15, 2006 28.51 28.98 28.21 28.64 7,661,900 +0.54(+1.92%)
Aug 14, 2006 28.45 28.71 28.00 28.10 5,231,400 +0.00(+0.00%)
Aug 11, 2006 27.80 28.17 27.70 28.10 5,777,900 +0.08(+0.29%)
Aug 10, 2006 27.30 28.02 27.26 28.02 7,412,100 +0.63(+2.30%)
Aug 09, 2006 28.38 28.38 27.21 27.39 10,781,000 -0.92(-3.25%)
Aug 08, 2006 28.61 28.72 28.13 28.31 5,882,400 -0.34(-1.19%)
Aug 07, 2006 28.68 28.84 28.30 28.65 4,414,000 -0.13(-0.45%)
Aug 04, 2006 29.50 29.84 28.12 28.78 10,374,300 -0.23(-0.79%)
Aug 03, 2006 27.90 29.15 27.86 29.01 8,287,700 +0.51(+1.79%)
Aug 02, 2006 27.85 28.50 27.61 28.50 8,634,700 +0.35(+1.24%)
Aug 01, 2006 28.35 28.36 28.00 28.15 5,555,600 -0.20(-0.71%)
Jul 31, 2006 28.61 28.83 28.32 28.35 6,873,400 -0.35(-1.22%)
Jul 28, 2006 28.60 29.02 28.43 28.70 5,921,400 +0.25(+0.88%)
Jul 27, 2006 28.80 29.01 28.37 28.45 6,228,500 -0.30(-1.04%)
Jul 26, 2006 29.09 29.17 28.63 28.75 5,866,400 -0.56(-1.91%)
Jul 25, 2006 28.77 29.44 28.61 29.31 7,036,800 +0.46(+1.59%)
Jul 24, 2006 28.11 28.99 28.11 28.85 8,084,100 +0.74(+2.63%)
Jul 21, 2006 28.19 28.27 27.78 28.11 7,036,000 -0.06(-0.21%)
Jul 20, 2006 28.55 28.80 28.14 28.17 9,718,200 -0.51(-1.78%)
Jul 19, 2006 27.75 28.89 27.57 28.68 11,017,200 +0.91(+3.28%)
Jul 18, 2006 28.00 28.25 27.43 27.77 9,322,400 -0.17(-0.61%)
Jul 17, 2006 27.89 28.30 27.60 27.94 8,084,000 +0.06(+0.22%)
Jul 14, 2006 27.86 28.24 27.34 27.88 11,616,400 -0.08(-0.29%)
Jul 13, 2006 27.55 27.98 26.90 27.96 17,942,600 +0.52(+1.90%)
Jul 12, 2006 28.55 28.56 27.37 27.44 12,517,800 -1.09(-3.82%)
Jul 11, 2006 28.99 29.00 27.91 28.53 10,379,700 -0.17(-0.59%)
Jul 10, 2006 29.15 29.24 28.59 28.70 6,462,600 -0.26(-0.90%)
Jul 07, 2006 29.96 30.06 28.72 28.96 11,795,100 -1.32(-4.36%)
Jul 06, 2006 30.55 30.58 30.16 30.28 7,196,800 -0.13(-0.43%)
Jul 05, 2006 30.43 30.57 30.15 30.41 7,181,600 -0.01(-0.03%)
Jul 03, 2006 30.60 31.15 30.17 30.42 2,782,100 +0.09(+0.28%)
Jun 30, 2006 30.89 30.98 30.20 30.33 3,910,300 -0.56(-1.81%)
Jun 29, 2006 30.58 30.89 30.38 30.89 2,963,800 +0.62(+2.06%)
Jun 28, 2006 30.60 30.66 30.03 30.27 2,331,600 -0.23(-0.75%)
Jun 27, 2006 30.92 31.09 30.41 30.50 2,479,600 -0.50(-1.63%)
Jun 26, 2006 30.41 31.09 30.41 31.00 2,519,700 +0.57(+1.89%)
Jun 23, 2006 30.38 30.69 30.33 30.43 2,828,100 -0.15(-0.47%)
Jun 22, 2006 31.31 31.31 30.48 30.58 3,021,900 -0.33(-1.07%)
Jun 21, 2006 30.48 31.15 30.40 30.91 2,887,000 +0.31(+1.01%)
Jun 20, 2006 30.92 31.00 30.45 30.59 3,671,800 -0.20(-0.63%)
Jun 19, 2006 31.23 31.36 30.70 30.79 2,742,400 -0.33(-1.06%)
Jun 16, 2006 31.52 31.71 31.00 31.12 4,396,900 -0.45(-1.41%)
Jun 15, 2006 31.17 31.75 31.14 31.57 5,334,300 +0.43(+1.38%)
Jun 14, 2006 30.88 31.38 30.75 31.14 4,464,200 +0.26(+0.83%)
Jun 13, 2006 30.65 31.17 30.50 30.88 4,492,500 +0.23(+0.75%)
Jun 12, 2006 31.10 31.21 30.60 30.65 3,567,900 -0.46(-1.49%)
Jun 09, 2006 31.07 31.25 30.93 31.11 3,239,000 +0.06(+0.18%)
Jun 08, 2006 30.20 31.25 30.20 31.06 5,529,400 +0.56(+1.85%)
Jun 07, 2006 30.75 30.92 30.42 30.50 4,063,100 -0.26(-0.85%)
Jun 06, 2006 31.18 31.30 30.43 30.75 5,825,100 -0.30(-0.98%)
Jun 05, 2006 31.50 31.71 31.02 31.06 3,673,700 -0.67(-2.11%)
Jun 02, 2006 31.76 32.01 31.27 31.73 4,038,000 +0.00(+0.00%)
Jun 01, 2006 31.05 31.75 30.99 31.73 5,074,900 +0.59(+1.89%)
May 31, 2006 30.70 31.14 30.66 31.14 3,826,800 +0.64(+2.12%)
May 30, 2006 30.60 30.61 30.33 30.50 3,910,500 -0.43(-1.39%)
May 26, 2006 31.08 31.27 30.84 30.92 2,819,700 -0.10(-0.31%)
May 25, 2006 30.80 31.12 30.61 31.02 6,349,400 +0.69(+2.27%)
May 24, 2006 29.79 30.50 29.57 30.33 7,214,200 +0.62(+2.10%)
May 23, 2006 30.09 30.18 29.70 29.70 5,613,400 -0.21(-0.69%)
May 22, 2006 31.02 31.25 29.50 29.91 10,532,500 -1.41(-4.50%)
May 19, 2006 30.95 31.35 30.65 31.32 4,373,900 +0.57(+1.85%)
May 18, 2006 30.76 31.18 30.55 30.75 3,955,000 +0.11(+0.38%)
May 17, 2006 31.14 31.24 30.62 30.64 3,998,400 -0.62(-1.98%)
May 16, 2006 31.60 31.73 31.21 31.25 4,261,400 -0.37(-1.15%)
May 15, 2006 31.62 32.06 31.38 31.62 3,823,000 -0.01(-0.05%)
May 12, 2006 32.15 32.16 31.33 31.64 3,328,300 -0.52(-1.62%)
May 11, 2006 32.33 32.41 32.05 32.15 2,806,200 -0.08(-0.23%)
May 10, 2006 32.54 32.79 32.10 32.23 2,323,000 -0.49(-1.48%)
May 09, 2006 32.49 32.85 32.43 32.72 2,191,800 +0.23(+0.71%)
May 08, 2006 32.50 32.83 32.45 32.49 2,437,100 -0.17(-0.54%)
May 05, 2006 31.74 32.67 31.74 32.66 4,037,600 +1.29(+4.11%)
May 04, 2006 31.27 31.54 31.11 31.37 1,931,500 +0.20(+0.63%)
May 03, 2006 31.23 31.39 31.00 31.17 2,707,900 -0.18(-0.56%)
May 02, 2006 31.77 31.86 31.26 31.35 3,298,200 -0.42(-1.34%)
May 01, 2006 31.71 32.12 31.71 31.77 3,525,700 +0.25(+0.79%)
Apr 28, 2006 31.50 31.89 31.40 31.52 4,100,000 -0.15(-0.47%)
Apr 27, 2006 31.43 32.12 31.15 31.67 7,148,800 +0.24(+0.78%)
Apr 26, 2006 31.52 31.92 31.26 31.43 3,605,700 +0.12(+0.38%)
Apr 25, 2006 31.42 31.62 31.18 31.31 3,454,200 -0.11(-0.33%)
Apr 24, 2006 31.71 31.75 31.32 31.42 4,298,200 -0.22(-0.71%)
Apr 21, 2006 32.17 32.20 31.45 31.64 6,275,000 -0.21(-0.66%)
Apr 20, 2006 31.75 31.90 31.64 31.85 4,211,000 -0.05(-0.16%)
Apr 19, 2006 31.95 32.04 31.52 31.90 3,683,100 -0.16(-0.51%)
Apr 18, 2006 31.76 32.25 31.75 32.06 5,677,100 +0.31(+0.98%)
Apr 17, 2006 32.15 32.20 31.64 31.75 3,802,300 -0.39(-1.21%)
Apr 13, 2006 32.08 32.33 32.03 32.15 2,384,800 +0.07(+0.22%)
Apr 12, 2006 32.29 32.30 31.86 32.08 1,939,100 -0.27(-0.85%)
Apr 11, 2006 32.58 32.78 32.10 32.35 3,798,000 -0.24(-0.72%)
Apr 10, 2006 32.67 32.85 32.50 32.58 1,837,800 -0.11(-0.34%)
Apr 07, 2006 33.15 33.40 32.55 32.70 3,055,500 -0.50(-1.51%)
Apr 06, 2006 33.10 33.38 32.97 33.20 2,427,700 -0.15(-0.46%)
Apr 05, 2006 32.80 33.48 32.79 33.35 4,651,100 +0.59(+1.82%)
Apr 04, 2006 32.35 32.80 32.28 32.76 3,515,100 +0.67(+2.07%)
Apr 03, 2006 32.47 32.47 31.93 32.09 5,644,500 -0.13(-0.40%)
Mar 31, 2006 32.51 32.65 32.20 32.22 3,864,100 -0.16(-0.51%)
Mar 30, 2006 32.72 33.05 32.38 32.38 3,254,500 -0.46(-1.40%)
Mar 29, 2006 32.90 33.24 32.80 32.85 2,048,200 +0.01(+0.02%)
Mar 28, 2006 33.03 33.20 32.70 32.84 3,695,200 -0.11(-0.33%)
Mar 27, 2006 33.53 33.53 32.94 32.95 2,899,500 -0.13(-0.39%)
Mar 24, 2006 33.28 33.30 32.78 33.08 2,488,000 -0.20(-0.62%)
Mar 23, 2006 33.71 33.97 33.28 33.28 3,313,400 -0.34(-1.01%)
Mar 22, 2006 33.75 33.80 33.46 33.62 2,395,000 -0.20(-0.58%)
Mar 21, 2006 33.99 33.99 33.53 33.82 2,591,800 -0.18(-0.53%)
Mar 20, 2006 34.17 34.42 33.88 34.00 2,634,400 -0.31(-0.92%)
Mar 17, 2006 34.03 34.40 33.88 34.31 4,659,600 +0.41(+1.22%)
Mar 16, 2006 33.97 34.11 33.86 33.90 3,584,300 +0.17(+0.50%)
Mar 15, 2006 33.65 33.80 33.26 33.73 3,358,200 -0.03(-0.07%)
Mar 14, 2006 32.92 33.97 32.90 33.76 4,066,800 +0.83(+2.52%)
Mar 13, 2006 32.90 33.09 32.75 32.92 2,554,000 +0.22(+0.69%)
Mar 10, 2006 32.75 32.85 32.58 32.70 3,880,100 +0.00(+0.00%)
Mar 09, 2006 33.38 33.47 32.55 32.70 4,335,100 -0.63(-1.90%)
Mar 08, 2006 33.01 33.70 32.81 33.33 4,414,000 +0.38(+1.14%)
Mar 07, 2006 33.08 33.09 32.78 32.96 5,224,900 -0.41(-1.23%)
Mar 06, 2006 33.58 33.67 33.34 33.37 3,341,200 -0.33(-0.96%)
Mar 03, 2006 33.85 34.01 33.65 33.70 3,372,600 -0.44(-1.27%)
Mar 02, 2006 33.85 34.31 33.78 34.13 4,839,800 -0.03(-0.09%)
Mar 01, 2006 34.09 34.20 33.50 34.16 4,663,200 +0.07(+0.21%)
Feb 28, 2006 34.65 34.83 34.05 34.09 4,278,700 -0.56(-1.62%)
Feb 27, 2006 34.15 34.78 33.88 34.65 11,298,800 +1.89(+5.77%)
Feb 24, 2006 32.74 32.80 32.30 32.76 2,665,200 +0.02(+0.08%)
Feb 23, 2006 33.03 33.15 32.65 32.74 3,133,900 -0.26(-0.79%)
Feb 22, 2006 32.99 33.17 32.85 32.99 2,706,600 +0.22(+0.67%)
Feb 21, 2006 33.47 33.53 32.50 32.78 3,261,000 -0.36(-1.09%)
Feb 17, 2006 33.32 33.32 32.90 33.13 2,296,900 -0.19(-0.56%)
Feb 16, 2006 33.19 33.38 33.05 33.32 3,376,600 +0.30(+0.91%)
Feb 15, 2006 32.25 33.03 32.25 33.02 4,969,300 +0.28(+0.86%)
Feb 14, 2006 31.96 32.77 31.76 32.74 4,912,900 +0.96(+3.02%)
Feb 13, 2006 31.33 31.87 31.24 31.78 2,830,100 +0.47(+1.50%)
Feb 10, 2006 31.27 31.50 30.58 31.31 3,208,900 +0.06(+0.19%)
Feb 09, 2006 31.24 31.61 31.02 31.25 2,444,300 +0.00(+0.00%)
Feb 08, 2006 30.76 31.33 30.58 31.25 3,578,700 +0.32(+1.02%)
Feb 07, 2006 31.18 31.49 30.92 30.93 3,812,500 -0.52(-1.67%)
Feb 06, 2006 31.58 31.66 31.27 31.46 2,658,000 -0.30(-0.94%)
Feb 03, 2006 31.83 32.22 31.67 31.76 2,829,400 -0.32(-1.01%)
Feb 02, 2006 31.79 32.27 31.53 32.08 4,620,600 +0.42(+1.33%)
Feb 01, 2006 32.10 32.10 31.48 31.67 4,042,300 -0.11(-0.35%)
Jan 31, 2006 31.95 32.10 31.62 31.77 3,981,500 -0.21(-0.67%)
Jan 30, 2006 32.51 32.65 31.95 31.99 2,607,900 -0.57(-1.74%)
Jan 27, 2006 32.50 33.13 32.39 32.55 3,439,400 -0.04(-0.12%)
Jan 26, 2006 31.90 32.74 32.07 32.60 3,766,300 +0.70(+2.19%)
Jan 25, 2006 32.15 32.38 31.70 31.89 3,263,200 -0.19(-0.59%)
Jan 24, 2006 31.75 32.17 31.64 32.08 3,868,200 +0.46(+1.44%)
Jan 23, 2006 31.74 31.85 31.52 31.63 3,901,400 +0.06(+0.21%)
Jan 20, 2006 32.45 32.46 31.55 31.57 5,354,000 -0.79(-2.44%)
Jan 19, 2006 32.33 32.67 32.06 32.35 2,802,500 +0.03(+0.09%)
Jan 18, 2006 32.64 32.79 32.00 32.33 3,515,100 -0.34(-1.04%)
Jan 17, 2006 30.83 32.90 32.47 32.67 2,980,800 -0.45(-1.37%)
Jan 13, 2006 33.24 33.36 32.98 33.12 2,265,300 -0.05(-0.15%)
Jan 12, 2006 33.42 33.60 33.00 33.17 2,956,700 -0.26(-0.76%)
Jan 11, 2006 32.96 33.55 32.92 33.42 3,720,300 +0.45(+1.38%)
Jan 10, 2006 32.33 33.03 32.33 32.97 3,278,300 +0.43(+1.32%)
Jan 09, 2006 32.26 32.63 32.17 32.54 4,219,200 +0.19(+0.59%)
Jan 06, 2006 32.85 32.85 32.21 32.35 5,318,600 -0.39(-1.18%)
Jan 05, 2006 33.12 33.25 32.65 32.74 3,224,600 -0.38(-1.16%)
Jan 04, 2006 32.95 33.24 32.88 33.12 4,636,300 -0.42(-1.24%)
Jan 03, 2006 33.30 33.71 32.65 33.53 3,953,700 +0.20(+0.62%)
Dec 30, 2005 33.45 33.76 33.30 33.33 1,373,800 -0.24(-0.73%)
Dec 29, 2005 33.44 33.80 33.44 33.58 1,157,100 +0.07(+0.21%)
Dec 28, 2005 33.50 33.67 33.42 33.51 1,734,100 +0.01(+0.03%)
Dec 27, 2005 33.76 34.04 33.37 33.49 2,160,600 -0.24(-0.70%)
Dec 23, 2005 33.99 34.00 33.47 33.73 2,572,400 -0.24(-0.69%)
Dec 22, 2005 34.45 34.46 33.76 33.97 3,536,000 -0.65(-1.86%)
Dec 21, 2005 34.45 34.85 34.42 34.61 2,839,800 +0.33(+0.95%)
Dec 20, 2005 34.45 34.60 33.90 34.28 4,834,900 +0.01(+0.04%)
Dec 19, 2005 34.71 34.71 34.18 34.27 1,819,700 -0.44(-1.25%)
Dec 16, 2005 34.70 34.85 34.46 34.71 3,215,800 +0.01(+0.03%)
Dec 15, 2005 34.62 34.85 34.29 34.70 2,355,200 +0.08(+0.22%)
Dec 14, 2005 34.45 34.84 34.38 34.62 2,609,400 +0.22(+0.62%)
Dec 13, 2005 34.00 34.53 33.71 34.40 3,549,700 +0.18(+0.53%)
Dec 12, 2005 34.19 34.40 34.08 34.22 2,225,700 +0.22(+0.66%)
Dec 09, 2005 33.97 34.18 33.68 34.00 2,279,300 +0.01(+0.03%)
Dec 08, 2005 33.92 34.26 33.76 33.99 4,997,900 +0.08(+0.22%)
Dec 07, 2005 33.68 33.94 33.56 33.92 3,893,800 +0.24(+0.70%)
Dec 06, 2005 33.70 33.88 33.25 33.68 3,528,000 +0.19(+0.55%)
Dec 05, 2005 33.75 33.85 33.37 33.49 3,686,500 -0.42(-1.24%)
Dec 02, 2005 33.78 33.98 33.76 33.92 2,488,400 +0.03(+0.07%)
Dec 01, 2005 33.92 33.96 33.45 33.89 3,557,600 +0.15(+0.44%)
Nov 30, 2005 33.72 33.94 33.56 33.74 4,390,100 -0.13(-0.40%)
Nov 29, 2005 33.47 33.92 33.29 33.88 5,658,300 +0.62(+1.88%)
Nov 28, 2005 33.50 33.60 32.83 33.25 3,896,900 -0.12(-0.37%)
Nov 25, 2005 33.53 33.53 32.96 33.38 1,083,600 +0.06(+0.20%)
Nov 23, 2005 33.54 33.67 33.12 33.31 2,325,800 -0.21(-0.63%)
Nov 22, 2005 33.03 33.57 32.92 33.52 3,602,300 +0.33(+0.99%)
Nov 21, 2005 32.85 33.24 32.38 33.19 3,395,900 +0.22(+0.65%)
Nov 18, 2005 32.80 33.05 32.70 32.97 4,098,800 +0.17(+0.53%)
Nov 17, 2005 32.47 32.84 32.26 32.80 3,165,700 +0.33(+1.02%)
Nov 16, 2005 32.22 32.60 32.03 32.47 3,492,700 +0.42(+1.29%)
Nov 15, 2005 32.42 32.69 31.81 32.05 4,193,000 -0.39(-1.20%)
Nov 14, 2005 32.75 33.03 32.13 32.45 10,174,100 +1.46(+4.71%)
Nov 11, 2005 30.58 31.09 30.40 30.99 3,866,100 +0.49(+1.59%)
Nov 10, 2005 30.11 30.78 30.09 30.50 4,052,800 +0.33(+1.11%)
Nov 09, 2005 30.35 30.40 29.97 30.17 3,464,300 -0.08(-0.28%)
Nov 08, 2005 30.55 30.55 30.05 30.25 4,505,100 -0.73(-2.34%)
Nov 07, 2005 30.62 31.02 30.57 30.98 4,066,900 +0.50(+1.64%)
Nov 04, 2005 30.71 30.71 30.29 30.48 3,556,900 -0.06(-0.20%)
Nov 03, 2005 30.35 30.75 30.33 30.54 7,227,600 +0.36(+1.19%)
Nov 02, 2005 29.98 30.25 29.97 30.17 8,096,200 +0.15(+0.50%)
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.