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 31, 2005 30.27 30.69 30.24 30.39 4,485,900 +0.48(+1.59%)
Oct 28, 2005 29.39 29.93 29.25 29.91 3,757,500 +0.77(+2.66%)
Oct 27, 2005 29.93 30.04 28.91 29.14 4,756,700 -0.82(-2.74%)
Oct 26, 2005 30.12 30.51 29.88 29.95 4,659,500 -0.50(-1.63%)
Oct 25, 2005 30.99 31.08 30.30 30.45 4,336,100 -0.54(-1.73%)
Oct 24, 2005 30.75 31.00 30.41 30.98 3,466,000 +0.38(+1.23%)
Oct 21, 2005 31.15 31.34 30.48 30.61 4,993,000 -0.21(-0.68%)
Oct 20, 2005 30.95 31.46 30.65 30.82 5,064,500 -0.12(-0.40%)
Oct 19, 2005 29.90 31.00 29.54 30.95 5,970,600 +1.02(+3.41%)
Oct 18, 2005 30.50 30.50 29.77 29.93 5,853,700 -0.73(-2.38%)
Oct 17, 2005 30.58 30.66 29.96 30.66 4,196,500 +0.05(+0.16%)
Oct 14, 2005 30.64 30.75 30.39 30.61 3,482,600 +0.25(+0.82%)
Oct 13, 2005 30.55 30.71 29.78 30.36 3,747,300 -0.34(-1.12%)
Oct 12, 2005 30.30 30.81 30.09 30.70 6,366,300 +0.16(+0.52%)
Oct 11, 2005 30.99 31.27 30.54 30.54 4,122,700 -0.41(-1.32%)
Oct 10, 2005 31.31 31.44 30.73 30.95 2,915,800 -0.46(-1.48%)
Oct 07, 2005 31.52 31.75 31.10 31.41 2,947,500 +0.14(+0.46%)
Oct 06, 2005 31.64 31.95 30.60 31.27 4,901,900 -0.08(-0.26%)
Oct 05, 2005 31.70 31.73 31.20 31.35 3,183,600 -0.44(-1.38%)
Oct 04, 2005 32.10 32.48 31.79 31.79 2,787,300 -0.26(-0.81%)
Oct 03, 2005 32.24 32.60 31.98 32.05 2,755,400 -0.15(-0.47%)
Sep 30, 2005 32.10 32.59 31.90 32.20 2,988,100 +0.12(+0.39%)
Sep 29, 2005 63.16 32.40 31.38 32.08 4,858,100 +0.47(+1.47%)
Sep 28, 2005 32.49 32.49 31.48 31.61 4,168,500 -0.64(-1.98%)
Sep 27, 2005 32.63 32.73 31.86 32.25 3,468,400 -0.38(-1.18%)
Sep 26, 2005 32.84 33.15 32.30 32.63 3,713,300 -0.06(-0.18%)
Sep 23, 2005 32.70 33.08 32.28 32.70 4,139,400 +0.05(+0.14%)
Sep 22, 2005 31.30 32.78 31.01 32.65 6,013,800 +1.43(+4.60%)
Sep 21, 2005 31.44 31.54 30.61 31.21 5,658,300 -0.35(-1.11%)
Sep 20, 2005 32.33 32.44 31.39 31.57 2,962,900 -0.60(-1.87%)
Sep 19, 2005 32.70 32.70 31.90 32.16 2,992,600 -0.54(-1.64%)
Sep 16, 2005 33.14 33.20 32.38 32.70 7,058,300 -0.34(-1.03%)
Sep 15, 2005 33.12 33.23 32.67 33.04 2,219,900 +0.05(+0.14%)
Sep 14, 2005 33.73 33.76 32.76 32.99 4,110,900 -0.74(-2.19%)
Sep 13, 2005 34.41 34.48 33.70 33.73 4,424,900 -0.67(-1.95%)
Sep 12, 2005 33.88 34.47 33.77 34.41 3,932,300 +0.36(+1.06%)
Sep 09, 2005 33.51 34.05 33.42 34.05 3,655,300 +0.55(+1.63%)
Sep 08, 2005 33.43 33.75 33.30 33.50 3,535,900 -0.15(-0.45%)
Sep 07, 2005 33.35 33.66 33.00 33.65 4,663,800 +0.42(+1.26%)
Sep 06, 2005 32.38 33.30 32.38 33.23 4,082,300 +1.10(+3.44%)
Sep 02, 2005 32.55 32.75 32.01 32.12 2,047,400 -0.20(-0.60%)
Sep 01, 2005 32.10 32.78 32.06 32.32 5,512,000 +0.16(+0.51%)
Aug 31, 2005 31.50 32.16 31.18 32.16 4,976,200 +0.71(+2.26%)
Aug 30, 2005 32.30 32.30 31.16 31.45 5,718,800 -0.85(-2.65%)
Aug 29, 2005 32.30 32.42 31.88 32.30 4,560,100 +0.71(+2.25%)
Aug 26, 2005 31.59 32.13 31.43 31.59 2,992,300 -0.50(-1.57%)
Aug 25, 2005 31.55 32.15 31.52 32.09 3,537,400 +0.66(+2.10%)
Aug 24, 2005 31.91 31.92 31.41 31.43 3,487,300 -0.47(-1.47%)
Aug 23, 2005 31.90 32.15 31.77 31.91 3,698,000 -0.05(-0.16%)
Aug 22, 2005 32.38 32.44 31.77 31.95 4,810,300 -0.39(-1.21%)
Aug 19, 2005 32.96 32.96 32.34 32.34 3,892,400 -0.50(-1.51%)
Aug 18, 2005 32.55 32.88 32.40 32.84 3,309,100 +0.13(+0.40%)
Aug 17, 2005 32.30 32.92 32.01 32.71 3,631,200 +0.37(+1.13%)
Aug 16, 2005 32.85 32.91 32.31 32.34 4,968,900 -0.60(-1.82%)
Aug 15, 2005 33.48 33.48 32.22 32.95 6,036,200 +0.35(+1.07%)
Aug 12, 2005 32.30 32.80 32.02 32.59 3,986,000 +0.12(+0.37%)
Aug 11, 2005 32.55 32.84 32.09 32.48 3,329,600 -0.18(-0.57%)
Aug 10, 2005 32.55 33.00 32.48 32.66 5,431,900 +0.38(+1.19%)
Aug 09, 2005 31.59 32.30 31.58 32.27 3,674,200 +0.95(+3.05%)
Aug 08, 2005 31.65 31.82 31.15 31.32 2,262,500 -0.21(-0.68%)
Aug 05, 2005 31.70 31.70 31.39 31.54 3,101,700 -0.16(-0.50%)
Aug 04, 2005 32.35 32.35 31.41 31.70 5,518,000 -1.00(-3.06%)
Aug 03, 2005 33.04 33.05 32.58 32.70 2,906,900 -0.34(-1.04%)
Aug 02, 2005 33.05 33.31 32.74 33.04 2,463,800 -0.02(-0.05%)
Aug 01, 2005 33.12 33.19 32.62 33.05 3,029,700 -0.05(-0.17%)
Jul 29, 2005 33.40 33.42 33.01 33.11 3,149,100 -0.39(-1.16%)
Jul 28, 2005 33.17 33.51 33.10 33.50 2,968,900 +0.47(+1.41%)
Jul 27, 2005 33.23 33.24 32.70 33.03 2,961,000 -0.12(-0.35%)
Jul 26, 2005 32.90 33.20 32.85 33.15 3,314,400 +0.37(+1.11%)
Jul 25, 2005 32.78 33.00 32.59 32.78 3,478,600 -0.08(-0.24%)
Jul 22, 2005 32.70 32.88 32.48 32.87 2,007,500 +0.24(+0.74%)
Jul 21, 2005 32.92 32.99 32.24 32.62 4,032,900 -0.40(-1.20%)
Jul 20, 2005 32.95 33.33 32.66 33.02 3,180,100 +0.03(+0.09%)
Jul 19, 2005 32.33 33.31 32.32 32.99 6,395,000 +0.71(+2.20%)
Jul 18, 2005 31.65 32.30 31.60 32.28 3,809,700 +0.46(+1.43%)
Jul 15, 2005 31.45 32.00 31.23 31.82 2,967,700 +0.38(+1.19%)
Jul 14, 2005 31.15 31.68 31.15 31.45 3,957,100 +0.35(+1.13%)
Jul 13, 2005 31.12 31.23 30.93 31.10 3,338,700 -0.10(-0.34%)
Jul 12, 2005 30.25 31.39 30.23 31.20 7,386,500 +0.84(+2.77%)
Jul 11, 2005 29.87 30.43 29.66 30.36 6,208,700 +0.60(+2.03%)
Jul 08, 2005 29.25 29.86 29.23 29.76 3,382,000 +0.63(+2.16%)
Jul 07, 2005 28.63 29.16 28.50 29.13 1,933,800 +0.20(+0.71%)
Jul 06, 2005 29.11 29.24 28.73 28.93 2,082,600 -0.18(-0.64%)
Jul 05, 2005 28.69 29.22 28.68 29.11 2,091,600 +0.31(+1.08%)
Jul 01, 2005 29.14 29.25 28.60 28.80 2,396,500 -0.31(-1.06%)
Jun 30, 2005 29.38 29.60 29.05 29.11 3,531,200 +0.20(+0.67%)
Jun 29, 2005 29.00 29.23 28.79 28.91 1,939,100 -0.09(-0.29%)
Jun 28, 2005 28.60 29.11 28.60 29.00 2,397,700 +0.53(+1.86%)
Jun 27, 2005 28.30 28.70 28.30 28.47 2,576,000 +0.09(+0.33%)
Jun 24, 2005 28.60 28.80 28.26 28.38 3,500,900 -0.40(-1.39%)
Jun 23, 2005 29.31 29.50 28.77 28.77 2,801,600 -0.54(-1.83%)
Jun 22, 2005 29.36 29.50 29.23 29.31 1,702,800 -0.04(-0.14%)
Jun 21, 2005 29.68 29.72 29.35 29.35 1,951,800 -0.38(-1.26%)
Jun 20, 2005 29.55 29.75 29.29 29.73 2,562,500 +0.02(+0.05%)
Jun 17, 2005 29.99 30.00 29.68 29.71 4,282,900 +0.18(+0.61%)
Jun 16, 2005 29.58 29.93 29.38 29.53 3,210,200 -0.05(-0.17%)
Jun 15, 2005 29.50 29.80 29.30 29.58 2,475,500 +0.22(+0.75%)
Jun 14, 2005 28.98 29.62 28.91 29.36 3,823,100 +0.36(+1.24%)
Jun 13, 2005 29.05 29.41 28.80 29.00 2,433,900 -0.15(-0.51%)
Jun 10, 2005 29.55 29.61 28.75 29.15 4,917,200 -0.26(-0.88%)
Jun 09, 2005 29.48 29.71 29.23 29.41 2,767,200 -0.12(-0.42%)
Jun 08, 2005 29.50 29.95 29.47 29.54 4,246,800 +0.04(+0.12%)
Jun 07, 2005 29.00 29.86 28.98 29.50 6,357,900 +0.54(+1.85%)
Jun 06, 2005 28.52 28.98 28.36 28.96 2,073,000 +0.48(+1.70%)
Jun 03, 2005 28.74 28.98 28.35 28.48 2,057,500 -0.39(-1.37%)
Jun 02, 2005 28.68 28.93 28.62 28.88 2,727,700 +0.02(+0.05%)
Jun 01, 2005 28.52 29.00 28.47 28.86 3,506,200 +0.25(+0.89%)
May 31, 2005 28.48 28.86 28.28 28.61 3,324,400 +0.03(+0.10%)
May 27, 2005 28.89 28.90 28.52 28.57 2,224,700 -0.37(-1.28%)
May 26, 2005 28.61 29.00 28.45 28.95 5,210,000 +0.48(+1.70%)
May 25, 2005 28.57 28.62 28.25 28.46 3,352,200 -0.23(-0.80%)
May 24, 2005 28.51 28.76 28.41 28.69 2,960,200 +0.00(+0.00%)
May 23, 2005 28.35 28.86 28.35 28.69 3,560,800 -0.03(-0.10%)
May 20, 2005 28.95 28.95 28.52 28.72 2,214,500 -0.23(-0.78%)
May 19, 2005 28.67 28.99 28.55 28.95 7,281,700 +0.23(+0.82%)
May 18, 2005 28.00 28.77 27.95 28.71 6,544,600 +0.78(+2.79%)
May 17, 2005 27.90 28.20 27.60 27.93 4,869,500 +0.03(+0.11%)
May 16, 2005 26.62 27.90 26.62 27.90 7,761,400 +1.47(+5.56%)
May 13, 2005 26.27 26.52 25.93 26.43 3,321,300 +0.02(+0.06%)
May 12, 2005 26.80 27.11 26.32 26.41 5,981,500 -0.48(-1.77%)
May 11, 2005 26.72 26.99 26.32 26.89 2,382,500 +0.02(+0.06%)
May 10, 2005 26.85 27.00 26.64 26.88 2,349,900 -0.21(-0.79%)
May 09, 2005 26.73 27.11 26.57 27.09 2,261,700 +0.32(+1.20%)
May 06, 2005 26.75 27.16 26.73 26.77 3,025,900 +0.07(+0.28%)
May 05, 2005 26.52 27.02 26.52 26.70 2,246,100 +0.00(+0.00%)
May 04, 2005 26.16 26.75 26.00 26.70 3,754,400 +0.54(+2.06%)
May 03, 2005 26.05 26.42 25.98 26.16 4,034,000 -0.19(-0.72%)
May 02, 2005 26.05 26.46 26.05 26.34 2,893,800 +0.29(+1.11%)
Apr 29, 2005 25.98 26.13 25.36 26.05 3,835,100 +0.18(+0.72%)
Apr 28, 2005 26.15 26.30 25.70 25.87 3,017,600 -0.27(-1.03%)
Apr 27, 2005 25.95 26.52 25.77 26.14 3,038,500 +0.09(+0.35%)
Apr 26, 2005 26.02 26.45 25.95 26.05 2,131,900 +0.04(+0.13%)
Apr 25, 2005 26.15 26.45 25.99 26.02 2,400,800 +0.07(+0.29%)
Apr 22, 2005 26.15 26.24 25.82 25.94 3,098,400 -0.20(-0.77%)
Apr 21, 2005 26.10 26.30 25.88 26.14 3,010,300 +0.39(+1.51%)
Apr 20, 2005 26.18 26.34 25.66 25.75 4,261,200 -0.55(-2.09%)
Apr 19, 2005 26.45 26.55 26.20 26.30 3,271,400 -0.23(-0.87%)
Apr 18, 2005 25.85 26.57 25.82 26.53 4,409,900 +0.71(+2.75%)
Apr 15, 2005 26.10 26.25 25.82 25.82 4,037,800 -0.60(-2.27%)
Apr 14, 2005 26.91 26.91 26.39 26.42 4,139,900 -0.48(-1.80%)
Apr 13, 2005 27.52 27.70 26.75 26.91 5,673,300 -0.75(-2.71%)
Apr 12, 2005 27.14 27.75 27.07 27.66 4,313,000 +0.42(+1.54%)
Apr 11, 2005 27.25 27.48 27.19 27.23 3,291,600 -0.17(-0.62%)
Apr 08, 2005 27.80 28.05 27.29 27.41 5,900,500 -0.77(-2.72%)
Apr 07, 2005 28.20 28.32 27.76 28.17 4,031,200 -0.08(-0.30%)
Apr 06, 2005 28.43 28.49 28.23 28.25 3,119,500 -0.16(-0.56%)
Apr 05, 2005 28.23 28.54 28.02 28.41 2,384,400 +0.18(+0.64%)
Apr 04, 2005 28.15 28.38 27.79 28.23 2,966,100 +0.14(+0.50%)
Apr 01, 2005 28.65 28.68 27.93 28.09 4,928,000 -0.45(-1.58%)
Mar 31, 2005 28.50 28.70 28.39 28.55 3,486,600 +0.10(+0.35%)
Mar 30, 2005 28.41 28.70 28.38 28.45 2,801,400 +0.02(+0.05%)
Mar 29, 2005 28.75 28.82 28.36 28.43 4,198,200 -0.43(-1.49%)
Mar 28, 2005 28.41 29.00 28.41 28.86 3,898,500 +0.45(+1.60%)
Mar 24, 2005 28.27 28.59 28.20 28.41 3,582,900 +0.14(+0.50%)
Mar 23, 2005 28.12 28.41 27.86 28.27 3,962,800 +0.14(+0.50%)
Mar 22, 2005 28.28 28.50 28.06 28.12 2,977,000 -0.16(-0.55%)
Mar 21, 2005 28.39 28.44 28.05 28.28 2,391,700 -0.22(-0.79%)
Mar 18, 2005 28.59 28.75 28.34 28.50 4,257,000 -0.09(-0.30%)
Mar 17, 2005 28.61 28.69 28.50 28.59 2,692,600 -0.09(-0.33%)
Mar 16, 2005 28.62 28.73 28.45 28.68 2,458,800 -0.10(-0.35%)
Mar 15, 2005 28.80 28.84 28.61 28.79 2,402,600 +0.05(+0.16%)
Mar 14, 2005 28.80 28.84 28.52 28.74 2,307,100 -0.09(-0.29%)
Mar 11, 2005 28.75 28.98 28.68 28.82 1,928,600 +0.00(+0.00%)
Mar 10, 2005 28.59 28.92 28.58 28.82 2,627,400 +0.22(+0.79%)
Mar 09, 2005 28.73 28.82 28.50 28.60 2,946,700 -0.27(-0.95%)
Mar 08, 2005 28.80 28.99 28.70 28.88 2,879,800 -0.10(-0.35%)
Mar 07, 2005 28.98 29.20 28.89 28.98 3,029,500 -0.12(-0.43%)
Mar 04, 2005 29.12 29.16 28.85 29.10 3,022,100 +0.05(+0.17%)
Mar 03, 2005 29.02 29.25 28.95 29.05 3,705,100 +0.04(+0.12%)
Mar 02, 2005 28.88 29.20 28.82 29.02 5,267,200 -0.16(-0.55%)
Mar 01, 2005 29.31 29.54 29.01 29.18 4,541,100 -0.21(-0.73%)
Feb 28, 2005 29.34 29.65 29.30 29.39 4,100,200 -0.11(-0.37%)
Feb 25, 2005 29.54 29.57 29.26 29.50 3,962,100 -0.09(-0.29%)
Feb 24, 2005 29.20 29.60 28.67 29.59 4,433,000 +0.64(+2.19%)
Feb 23, 2005 28.75 29.25 28.38 28.95 5,651,700 +0.18(+0.64%)
Feb 22, 2005 29.05 29.14 28.66 28.77 4,004,000 -0.61(-2.08%)
Feb 18, 2005 29.57 29.62 29.25 29.38 3,513,300 -0.19(-0.64%)
Feb 17, 2005 29.75 29.77 29.28 29.57 2,171,800 -0.19(-0.64%)
Feb 16, 2005 29.61 29.82 29.39 29.75 2,880,300 +0.15(+0.52%)
Feb 15, 2005 29.54 29.74 29.48 29.60 1,717,000 +0.05(+0.17%)
Feb 14, 2005 29.72 29.77 29.48 29.55 1,728,700 -0.25(-0.84%)
Feb 11, 2005 29.50 29.98 29.27 29.80 3,222,400 +0.28(+0.93%)
Feb 10, 2005 28.96 29.60 28.96 29.52 3,174,000 +0.59(+2.04%)
Feb 09, 2005 29.27 29.49 28.89 28.93 2,401,700 -0.42(-1.43%)
Feb 08, 2005 29.39 29.50 29.27 29.36 2,527,900 -0.12(-0.41%)
Feb 07, 2005 29.27 29.70 29.23 29.48 2,774,800 +0.15(+0.51%)
Feb 04, 2005 28.64 29.32 28.64 29.32 2,553,300 +0.69(+2.41%)
Feb 03, 2005 28.55 28.70 28.48 28.64 2,062,200 -0.01(-0.05%)
Feb 02, 2005 28.60 28.65 28.46 28.65 2,154,800 +0.11(+0.39%)
Feb 01, 2005 28.60 28.61 28.32 28.54 3,061,000 +0.04(+0.16%)
Jan 31, 2005 28.50 28.67 28.45 28.50 3,042,600 +0.41(+1.44%)
Jan 28, 2005 27.95 28.18 27.82 28.09 2,218,400 +0.14(+0.48%)
Jan 27, 2005 28.05 28.10 27.86 27.95 2,556,400 -0.07(-0.23%)
Jan 26, 2005 28.07 28.21 27.91 28.02 2,622,500 +0.20(+0.70%)
Jan 25, 2005 27.65 27.98 27.65 27.82 2,952,600 +0.28(+1.02%)
Jan 24, 2005 28.12 28.14 27.54 27.55 3,112,000 -0.41(-1.47%)
Jan 21, 2005 28.09 28.23 27.91 27.95 2,931,100 -0.17(-0.60%)
Jan 20, 2005 28.50 28.60 27.95 28.12 3,169,500 -0.44(-1.54%)
Jan 19, 2005 28.67 28.80 28.54 28.57 1,658,800 -0.15(-0.54%)
Jan 18, 2005 28.25 28.73 28.20 28.72 2,017,300 +0.29(+1.00%)
Jan 14, 2005 28.37 28.59 28.23 28.43 2,475,100 +0.21(+0.76%)
Jan 13, 2005 28.59 28.73 28.15 28.22 3,058,500 -0.47(-1.64%)
Jan 12, 2005 28.71 28.90 28.42 28.69 3,245,600 -0.10(-0.35%)
Jan 11, 2005 28.68 29.03 28.67 28.79 3,341,700 -0.13(-0.45%)
Jan 10, 2005 28.18 29.04 28.14 28.92 3,889,200 +0.59(+2.08%)
Jan 07, 2005 28.48 28.50 28.27 28.33 2,524,000 +0.10(+0.37%)
Jan 06, 2005 28.16 28.38 27.95 28.23 3,073,800 +0.09(+0.32%)
Jan 05, 2005 28.38 28.54 28.09 28.14 2,694,100 -0.24(-0.85%)
Jan 04, 2005 28.98 29.09 28.38 28.38 3,028,900 -0.61(-2.09%)
Jan 03, 2005 28.99 29.16 28.83 28.98 2,690,400 +0.18(+0.64%)
Dec 31, 2004 28.86 28.99 28.77 28.80 1,209,200 +0.04(+0.14%)
Dec 30, 2004 28.99 29.00 28.73 28.75 1,146,600 -0.14(-0.47%)
Dec 29, 2004 28.77 28.93 28.77 28.89 2,539,700 +0.14(+0.49%)
Dec 28, 2004 28.49 28.75 28.39 28.75 1,560,100 +0.39(+1.36%)
Dec 27, 2004 28.76 28.79 28.36 28.36 1,395,500 -0.29(-0.99%)
Dec 23, 2004 28.84 28.98 28.62 28.65 1,408,700 -0.10(-0.33%)
Dec 22, 2004 28.48 28.89 28.45 28.75 2,302,500 +0.13(+0.45%)
Dec 21, 2004 28.38 28.73 28.30 28.61 2,616,000 +0.38(+1.36%)
Dec 20, 2004 28.57 28.75 28.18 28.23 2,228,400 -0.16(-0.56%)
Dec 17, 2004 28.43 28.85 28.31 28.39 3,886,800 -0.38(-1.32%)
Dec 16, 2004 28.86 28.92 28.57 28.77 2,698,500 -0.19(-0.66%)
Dec 15, 2004 28.95 29.05 28.80 28.96 2,522,900 +0.01(+0.03%)
Dec 14, 2004 29.05 29.05 28.80 28.95 3,139,300 -0.25(-0.86%)
Dec 13, 2004 29.39 29.45 29.12 29.20 2,864,900 -0.09(-0.31%)
Dec 10, 2004 29.78 29.78 29.15 29.29 2,275,800 +0.04(+0.12%)
Dec 09, 2004 28.91 29.28 28.89 29.25 2,683,400 +0.22(+0.78%)
Dec 08, 2004 28.68 29.25 28.68 29.03 3,449,100 +0.36(+1.24%)
Dec 07, 2004 28.62 28.92 28.55 28.68 3,033,700 +0.05(+0.19%)
Dec 06, 2004 28.57 28.77 28.54 28.62 1,794,700 -0.11(-0.40%)
Dec 03, 2004 28.55 28.84 28.27 28.73 2,829,500 +0.03(+0.10%)
Dec 02, 2004 28.09 29.01 27.82 28.70 4,206,300 +0.49(+1.75%)
Dec 01, 2004 27.89 28.23 27.84 28.21 3,895,500 +0.55(+1.97%)
Nov 30, 2004 27.71 28.13 27.52 27.66 4,940,500 -0.55(-1.93%)
Nov 29, 2004 28.61 28.69 28.02 28.21 3,758,900 -0.40(-1.40%)
Nov 26, 2004 28.68 28.85 28.61 28.61 826,000 -0.11(-0.38%)
Nov 24, 2004 28.75 28.92 28.50 28.72 1,937,100 +0.11(+0.37%)
Nov 23, 2004 28.64 28.88 28.43 28.61 2,390,900 -0.10(-0.35%)
Nov 22, 2004 28.41 28.84 28.34 28.71 4,090,300 +0.33(+1.16%)
Nov 19, 2004 28.80 28.84 28.34 28.39 2,924,000 -0.41(-1.44%)
Nov 18, 2004 28.73 28.87 28.45 28.80 3,787,000 -0.04(-0.12%)
Nov 17, 2004 29.12 29.23 28.71 28.84 3,859,400 -0.20(-0.71%)
Nov 16, 2004 29.68 29.72 28.67 29.04 4,865,900 -0.59(-1.97%)
Nov 15, 2004 29.77 29.77 28.86 29.62 10,066,000 -0.50(-1.66%)
Nov 12, 2004 29.95 30.27 29.83 30.12 2,832,200 +0.18(+0.60%)
Nov 11, 2004 29.76 29.95 29.65 29.95 1,793,400 +0.28(+0.94%)
Nov 10, 2004 29.80 29.94 29.64 29.66 2,530,300 -0.05(-0.15%)
Nov 09, 2004 29.51 29.80 29.46 29.71 3,723,900 -0.01(-0.03%)
Nov 08, 2004 29.68 29.73 29.45 29.72 2,856,800 +0.00(+0.00%)
Nov 05, 2004 29.66 29.91 29.59 29.72 3,181,800 +0.05(+0.19%)
Nov 04, 2004 29.07 29.68 29.03 29.66 3,747,000 +0.49(+1.70%)
Nov 03, 2004 29.50 29.57 29.02 29.17 4,609,700 +0.03(+0.09%)
Nov 02, 2004 28.85 29.18 28.80 29.14 4,489,600 +0.42(+1.46%)
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.