Lowe's Companies (NY: LOW )

199.63 +4.10 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.04 27.16 26.52 26.89 10,290,400 -0.10(-0.37%)
Oct 30, 2007 27.18 27.45 26.91 26.99 8,651,684 -0.21(-0.77%)
Oct 29, 2007 27.29 27.44 26.93 27.20 5,888,900 +0.05(+0.18%)
Oct 26, 2007 27.24 27.42 26.83 27.15 6,507,002 +0.18(+0.67%)
Oct 25, 2007 27.26 27.69 26.66 26.97 12,370,248 -0.21(-0.77%)
Oct 24, 2007 26.58 27.23 26.43 27.18 8,854,000 +0.46(+1.72%)
Oct 23, 2007 27.35 27.35 26.40 26.72 8,578,200 -0.20(-0.74%)
Oct 22, 2007 26.13 27.17 25.92 26.92 9,311,900 +0.79(+3.02%)
Oct 19, 2007 27.01 27.01 26.01 26.13 21,538,328 -0.95(-3.51%)
Oct 18, 2007 27.23 27.37 26.88 27.08 7,929,527 -0.30(-1.10%)
Oct 17, 2007 28.00 28.05 27.00 27.38 10,412,604 -0.37(-1.33%)
Oct 16, 2007 28.03 28.17 27.61 27.75 7,259,044 -0.41(-1.46%)
Oct 15, 2007 28.73 28.92 28.04 28.16 10,014,700 -0.77(-2.66%)
Oct 12, 2007 28.89 29.11 28.75 28.93 5,886,204 -0.04(-0.14%)
Oct 11, 2007 29.12 29.98 28.79 28.97 8,310,833 -0.10(-0.34%)
Oct 10, 2007 29.16 31.72 28.77 29.07 7,262,200 +0.06(+0.21%)
Oct 09, 2007 28.88 29.01 28.58 29.01 7,798,603 +0.25(+0.87%)
Oct 08, 2007 29.14 29.21 28.64 28.76 5,741,928 -0.53(-1.81%)
Oct 05, 2007 28.99 29.48 28.70 29.29 8,308,804 +0.65(+2.27%)
Oct 04, 2007 28.87 29.00 28.29 28.64 6,698,100 -0.29(-1.00%)
Oct 03, 2007 28.59 29.24 28.39 28.93 10,254,214 +0.22(+0.77%)
Oct 02, 2007 28.69 28.95 28.50 28.71 8,727,300 +0.01(+0.03%)
Oct 01, 2007 28.17 28.77 28.03 28.70 9,388,900 +0.68(+2.43%)
Sep 28, 2007 28.39 28.45 27.99 28.02 9,832,024 -0.28(-0.99%)
Sep 27, 2007 28.58 28.68 28.13 28.30 11,709,280 -0.26(-0.91%)
Sep 26, 2007 28.52 28.79 28.30 28.56 17,505,884 +0.05(+0.18%)
Sep 25, 2007 28.71 29.37 28.43 28.51 32,879,428 -2.04(-6.68%)
Sep 24, 2007 30.49 30.83 30.35 30.55 7,733,397 -0.07(-0.23%)
Sep 21, 2007 31.35 31.36 30.47 30.62 13,544,312 -0.45(-1.45%)
Sep 20, 2007 31.92 32.09 30.98 31.07 9,583,077 -0.85(-2.66%)
Sep 19, 2007 31.88 32.53 31.71 31.92 11,813,913 +0.03(+0.09%)
Sep 18, 2007 30.76 32.00 30.68 31.89 14,560,461 +1.13(+3.67%)
Sep 17, 2007 30.72 31.16 30.53 30.76 6,140,690 -0.04(-0.13%)
Sep 14, 2007 30.67 30.90 30.17 30.80 7,577,600 +0.13(+0.42%)
Sep 13, 2007 29.98 31.04 29.80 30.67 8,704,500 +0.92(+3.09%)
Sep 12, 2007 30.00 30.12 29.70 29.75 7,858,780 -0.33(-1.10%)
Sep 11, 2007 29.76 30.11 29.71 30.08 9,575,880 +0.32(+1.08%)
Sep 10, 2007 29.39 30.12 29.19 29.76 12,254,700 +0.33(+1.12%)
Sep 07, 2007 29.42 30.07 28.60 29.43 10,216,392 -0.78(-2.58%)
Sep 06, 2007 30.18 30.49 29.91 30.21 8,587,900 +0.03(+0.10%)
Sep 05, 2007 30.52 30.74 29.85 30.18 10,006,200 -0.68(-2.20%)
Sep 04, 2007 30.75 31.03 30.62 30.86 9,355,077 -0.20(-0.64%)
Aug 31, 2007 30.44 31.29 30.12 31.06 16,173,500 +0.79(+2.61%)
Aug 30, 2007 30.15 30.49 29.78 30.27 9,425,700 +0.12(+0.40%)
Aug 29, 2007 29.03 30.19 29.03 30.15 9,490,900 +1.17(+4.04%)
Aug 28, 2007 29.74 29.75 28.92 28.98 9,675,200 -0.64(-2.16%)
Aug 27, 2007 30.18 30.30 29.56 29.62 7,703,107 -0.58(-1.92%)
Aug 24, 2007 29.60 30.25 29.56 30.20 9,192,900 +0.57(+1.92%)
Aug 23, 2007 29.82 30.00 29.20 29.63 11,887,900 -0.19(-0.64%)
Aug 22, 2007 29.64 29.85 29.38 29.82 12,349,600 +0.91(+3.15%)
Aug 21, 2007 28.50 29.30 28.51 28.91 12,109,500 +0.41(+1.44%)
Aug 20, 2007 28.65 28.97 28.20 28.50 19,165,500 +1.63(+6.07%)
Aug 17, 2007 27.50 28.40 26.70 26.87 16,209,400 +0.06(+0.22%)
Aug 16, 2007 26.07 26.92 25.98 26.81 14,403,350 +0.48(+1.82%)
Aug 15, 2007 26.78 27.30 26.21 26.33 11,572,285 -0.42(-1.57%)
Aug 14, 2007 27.50 27.84 26.70 26.75 13,572,022 -0.79(-2.87%)
Aug 13, 2007 27.99 28.20 27.40 27.54 8,589,600 -0.22(-0.79%)
Aug 10, 2007 27.01 28.04 26.55 27.76 10,464,061 +0.33(+1.20%)
Aug 09, 2007 27.73 28.39 26.08 27.43 16,820,584 -1.04(-3.65%)
Aug 08, 2007 27.99 28.74 27.81 28.47 12,636,536 +0.55(+1.97%)
Aug 07, 2007 27.78 28.23 27.27 27.92 13,860,301 -0.12(-0.43%)
Aug 06, 2007 27.68 28.09 27.06 28.04 13,685,178 +0.44(+1.59%)
Aug 03, 2007 27.88 28.47 27.55 27.60 11,662,897 -0.87(-3.06%)
Aug 02, 2007 28.30 28.61 28.00 28.47 8,308,858 +0.16(+0.57%)
Aug 01, 2007 27.94 28.37 27.67 28.31 12,811,489 +0.30(+1.07%)
Jul 31, 2007 28.55 28.74 27.96 28.01 10,149,501 -0.20(-0.71%)
Jul 30, 2007 27.96 28.32 27.38 28.21 13,140,007 +0.44(+1.58%)
Jul 27, 2007 28.32 28.69 27.77 27.77 11,886,490 -0.59(-2.08%)
Jul 26, 2007 28.25 28.66 27.97 28.36 16,921,060 -0.27(-0.94%)
Jul 25, 2007 29.00 29.23 28.42 28.63 10,238,496 -0.29(-1.00%)
Jul 24, 2007 29.01 29.66 28.78 28.92 11,475,308 -0.51(-1.73%)
Jul 23, 2007 29.52 29.98 29.36 29.43 10,133,161 -0.20(-0.67%)
Jul 20, 2007 29.51 30.04 29.51 29.63 11,547,062 -0.05(-0.17%)
Jul 19, 2007 30.14 30.18 29.55 29.68 9,453,239 +0.00(+0.00%)
Jul 18, 2007 29.67 30.11 29.55 29.68 10,814,517 -0.18(-0.60%)
Jul 17, 2007 30.17 30.17 29.74 29.86 8,235,151 -0.31(-1.03%)
Jul 16, 2007 30.56 30.66 30.12 30.17 7,736,213 -0.59(-1.92%)
Jul 13, 2007 30.70 30.86 30.24 30.76 5,770,234 +0.05(+0.16%)
Jul 12, 2007 30.16 30.74 30.02 30.71 9,889,041 +0.69(+2.30%)
Jul 11, 2007 29.87 30.05 29.53 30.02 14,158,300 +0.04(+0.13%)
Jul 10, 2007 30.43 30.52 29.92 29.98 14,138,381 -0.76(-2.47%)
Jul 09, 2007 31.21 31.31 30.66 30.74 8,255,650 -0.37(-1.19%)
Jul 06, 2007 30.70 31.15 30.48 31.11 8,617,980 +0.33(+1.07%)
Jul 05, 2007 30.69 30.85 30.50 30.78 6,125,554 -0.01(-0.03%)
Jul 03, 2007 30.71 30.81 30.49 30.79 5,289,998 +0.08(+0.26%)
Jul 02, 2007 30.69 30.96 30.61 30.71 6,709,850 +0.02(+0.07%)
Jun 29, 2007 30.74 31.05 30.56 30.69 7,511,400 -0.05(-0.16%)
Jun 28, 2007 31.19 31.30 30.70 30.74 10,426,510 -0.51(-1.63%)
Jun 27, 2007 30.99 31.35 30.90 31.25 7,887,961 +0.13(+0.42%)
Jun 26, 2007 31.20 31.64 31.03 31.12 9,169,520 -0.10(-0.32%)
Jun 25, 2007 31.05 31.44 30.71 31.22 9,982,697 +0.18(+0.58%)
Jun 22, 2007 31.90 31.90 30.93 31.04 12,411,005 -0.86(-2.70%)
Jun 21, 2007 31.65 31.93 31.24 31.90 8,448,560 +0.25(+0.79%)
Jun 20, 2007 32.15 32.23 31.58 31.65 11,732,200 +0.07(+0.22%)
Jun 19, 2007 31.59 31.63 31.25 31.58 6,013,700 -0.07(-0.22%)
Jun 18, 2007 31.61 31.72 31.51 31.65 6,315,100 +0.10(+0.32%)
Jun 15, 2007 31.65 31.87 31.50 31.55 10,436,000 +0.05(+0.16%)
Jun 14, 2007 31.51 31.61 31.30 31.50 8,058,400 -0.06(-0.19%)
Jun 13, 2007 31.54 31.62 31.14 31.56 9,917,000 +0.20(+0.64%)
Jun 12, 2007 31.65 31.77 31.34 31.36 8,198,100 -0.44(-1.38%)
Jun 11, 2007 31.85 32.05 31.64 31.80 5,772,364 -0.25(-0.78%)
Jun 08, 2007 31.71 32.17 31.43 32.05 7,791,121 +0.33(+1.04%)
Jun 07, 2007 32.01 32.25 31.66 31.72 10,686,962 -0.42(-1.31%)
Jun 06, 2007 32.25 32.36 31.90 32.14 8,168,098 -0.28(-0.86%)
Jun 05, 2007 32.70 32.81 32.31 32.42 6,983,703 -0.57(-1.73%)
Jun 04, 2007 32.66 33.06 32.50 32.99 7,087,080 +0.33(+1.01%)
Jun 01, 2007 32.82 33.19 32.59 32.66 8,846,300 -0.16(-0.49%)
May 31, 2007 32.33 32.95 32.21 32.82 9,456,028 +0.52(+1.61%)
May 30, 2007 31.90 32.32 31.85 32.30 9,681,400 +0.28(+0.87%)
May 29, 2007 32.35 32.42 31.90 32.02 8,851,000 -0.11(-0.34%)
May 25, 2007 32.83 32.36 31.81 32.13 6,737,990 +0.07(+0.22%)
May 24, 2007 31.68 32.95 31.63 32.06 10,662,187 +0.27(+0.85%)
May 23, 2007 31.89 32.31 31.60 31.79 7,743,471 +0.06(+0.19%)
May 22, 2007 31.58 32.10 31.58 31.73 7,730,237 -0.15(-0.47%)
May 21, 2007 32.25 32.80 31.34 31.88 27,895,636 -0.79(-2.42%)
May 18, 2007 31.44 32.74 31.41 32.67 16,256,611 +1.34(+4.28%)
May 17, 2007 31.29 31.56 31.15 31.33 5,877,714 +0.05(+0.16%)
May 16, 2007 31.00 31.44 30.95 31.28 9,194,238 +0.39(+1.26%)
May 15, 2007 30.84 31.57 30.71 30.89 10,423,539 -0.10(-0.32%)
May 14, 2007 30.87 31.39 30.90 30.99 7,753,122 +0.12(+0.39%)
May 11, 2007 31.23 31.43 30.71 30.87 11,036,950 -0.21(-0.68%)
May 10, 2007 31.52 31.94 31.00 31.08 13,430,684 -0.64(-2.02%)
May 09, 2007 30.66 31.76 30.66 31.72 11,215,894 +1.04(+3.39%)
May 08, 2007 30.55 30.80 30.42 30.68 9,475,700 -0.01(-0.03%)
May 07, 2007 30.73 30.75 30.40 30.69 7,886,919 +0.24(+0.79%)
May 04, 2007 30.72 30.72 30.35 30.45 8,000,526 -0.07(-0.23%)
May 03, 2007 30.70 30.92 30.44 30.52 7,030,848 -0.16(-0.52%)
May 02, 2007 30.46 31.02 30.37 30.68 5,877,773 -0.02(-0.07%)
May 01, 2007 30.65 30.85 30.39 30.70 11,442,253 +0.14(+0.46%)
Apr 30, 2007 31.06 31.10 30.55 30.56 9,503,784 -0.29(-0.94%)
Apr 27, 2007 30.90 31.18 30.76 30.85 7,055,027 -0.12(-0.39%)
Apr 26, 2007 31.25 31.35 30.91 30.97 6,728,318 -0.18(-0.58%)
Apr 25, 2007 31.34 31.60 31.09 31.15 5,266,270 +0.05(+0.16%)
Apr 24, 2007 31.50 31.59 30.89 31.10 9,322,642 -0.45(-1.43%)
Apr 23, 2007 32.03 32.08 31.55 31.55 4,361,787 -0.47(-1.47%)
Apr 20, 2007 31.79 32.23 31.75 32.02 7,915,821 +0.51(+1.62%)
Apr 19, 2007 31.98 31.98 31.20 31.51 4,891,600 -0.01(-0.03%)
Apr 18, 2007 31.65 31.74 31.43 31.52 5,396,061 -0.32(-1.01%)
Apr 17, 2007 31.50 32.07 31.46 31.84 7,405,996 +0.53(+1.69%)
Apr 16, 2007 31.33 31.56 31.15 31.31 6,109,580 +0.17(+0.55%)
Apr 13, 2007 31.89 31.89 30.90 31.14 5,159,051 -0.15(-0.48%)
Apr 12, 2007 31.10 31.41 30.69 31.29 5,281,015 +0.07(+0.22%)
Apr 11, 2007 31.68 31.75 31.09 31.22 7,327,848 -0.39(-1.23%)
Apr 10, 2007 31.55 31.81 31.44 31.61 6,538,253 +0.11(+0.35%)
Apr 09, 2007 31.52 31.66 31.33 31.50 3,495,459 +0.11(+0.35%)
Apr 05, 2007 31.41 31.49 31.26 31.39 3,225,040 +0.02(+0.06%)
Apr 04, 2007 31.55 31.67 31.23 31.37 6,358,600 -0.33(-1.04%)
Apr 03, 2007 31.28 32.07 31.20 31.70 9,589,700 +0.62(+1.99%)
Apr 02, 2007 31.43 31.47 31.01 31.08 5,886,168 -0.41(-1.30%)
Mar 30, 2007 31.14 31.63 30.94 31.49 8,124,980 +0.35(+1.12%)
Mar 29, 2007 31.35 31.44 30.85 31.14 9,602,231 +0.12(+0.39%)
Mar 28, 2007 31.50 31.60 30.61 31.02 12,155,448 -0.72(-2.27%)
Mar 27, 2007 31.96 32.00 31.41 31.74 8,625,900 -0.40(-1.24%)
Mar 26, 2007 32.50 32.61 31.80 32.14 6,212,094 -0.23(-0.71%)
Mar 23, 2007 32.17 32.65 32.13 32.37 8,428,300 +0.13(+0.40%)
Mar 22, 2007 32.35 33.00 31.79 32.24 8,107,696 -0.02(-0.06%)
Mar 21, 2007 31.35 32.47 31.25 32.26 11,002,755 +0.97(+3.10%)
Mar 20, 2007 31.05 31.41 30.94 31.29 8,046,968 +0.16(+0.51%)
Mar 19, 2007 31.00 31.24 30.91 31.13 8,361,359 +0.20(+0.65%)
Mar 16, 2007 31.09 31.24 30.80 30.93 9,884,900 -0.28(-0.90%)
Mar 15, 2007 30.97 31.34 30.87 31.21 8,134,300 +0.18(+0.58%)
Mar 14, 2007 30.74 31.09 29.87 31.03 18,295,400 +0.29(+0.94%)
Mar 13, 2007 32.34 32.09 30.65 30.74 21,141,700 -1.60(-4.95%)
Mar 12, 2007 32.19 32.50 32.10 32.34 7,088,300 +0.00(+0.00%)
Mar 09, 2007 32.75 32.91 32.11 32.34 7,873,200 -0.19(-0.58%)
Mar 08, 2007 32.62 33.26 32.46 32.53 7,611,300 -0.05(-0.15%)
Mar 07, 2007 32.37 32.79 32.18 32.58 6,372,900 +0.06(+0.18%)
Mar 06, 2007 32.05 32.67 32.03 32.52 8,753,800 +0.75(+2.36%)
Mar 05, 2007 31.75 32.36 31.74 31.77 10,639,300 -0.17(-0.53%)
Mar 02, 2007 32.10 32.53 31.92 31.94 10,923,600 -0.27(-0.84%)
Mar 01, 2007 32.15 32.49 31.82 32.21 12,261,579 -0.34(-1.04%)
Feb 28, 2007 33.09 33.13 32.44 32.55 14,238,500 -0.71(-2.13%)
Feb 27, 2007 34.03 34.03 32.78 33.26 12,373,300 -1.08(-3.15%)
Feb 26, 2007 34.84 35.25 34.16 34.34 7,107,494 -0.59(-1.69%)
Feb 23, 2007 34.98 35.74 34.72 34.93 20,234,600 +1.30(+3.87%)
Feb 22, 2007 33.56 33.74 33.31 33.63 3,948,500 -0.10(-0.30%)
Feb 21, 2007 33.50 33.85 33.42 33.73 4,549,300 +0.05(+0.15%)
Feb 20, 2007 33.13 33.99 32.88 33.68 6,146,200 +0.41(+1.23%)
Feb 16, 2007 33.77 33.80 33.13 33.27 6,962,900 -0.61(-1.80%)
Feb 15, 2007 33.40 33.95 33.32 33.88 5,196,000 +0.44(+1.32%)
Feb 14, 2007 33.56 33.63 33.17 33.44 7,870,620 -0.17(-0.51%)
Feb 13, 2007 33.52 33.81 33.42 33.61 4,379,267 +0.11(+0.33%)
Feb 12, 2007 33.51 33.88 33.47 33.50 4,777,799 +0.08(+0.24%)
Feb 09, 2007 33.78 34.06 33.36 33.42 6,205,300 -0.33(-0.98%)
Feb 08, 2007 34.07 34.09 33.55 33.75 5,425,700 -0.32(-0.94%)
Feb 07, 2007 33.56 34.39 33.56 34.07 3,092,500 -0.05(-0.15%)
Feb 06, 2007 34.27 34.45 33.95 34.12 3,922,700 +0.01(+0.03%)
Feb 05, 2007 34.05 34.32 33.96 34.11 4,374,800 -0.04(-0.12%)
Feb 02, 2007 34.39 34.65 34.02 34.15 5,226,900 -0.09(-0.26%)
Feb 01, 2007 33.90 34.50 33.86 34.24 11,452,100 +0.53(+1.57%)
Jan 31, 2007 32.57 33.95 32.50 33.71 11,574,400 +1.21(+3.72%)
Jan 30, 2007 32.67 32.91 32.36 32.50 5,820,200 -0.17(-0.52%)
Jan 29, 2007 32.79 32.96 32.54 32.67 5,926,000 +0.09(+0.28%)
Jan 26, 2007 33.05 33.20 32.43 32.58 7,389,400 -0.50(-1.51%)
Jan 25, 2007 33.52 33.59 32.90 33.08 6,752,600 -0.51(-1.52%)
Jan 24, 2007 33.72 33.81 33.50 33.59 5,662,600 -0.05(-0.15%)
Jan 23, 2007 33.51 33.81 33.25 33.64 7,499,500 +0.21(+0.63%)
Jan 22, 2007 33.85 33.85 33.16 33.43 6,427,400 -0.28(-0.83%)
Jan 19, 2007 33.90 33.95 33.51 33.71 6,330,200 +0.12(+0.36%)
Jan 18, 2007 33.55 33.84 33.13 33.59 6,968,400 +0.39(+1.17%)
Jan 17, 2007 33.39 33.52 33.15 33.20 6,053,300 -0.20(-0.60%)
Jan 16, 2007 33.00 33.43 32.92 33.40 6,380,800 +0.34(+1.03%)
Jan 12, 2007 33.07 33.17 32.58 33.06 7,217,000 +0.01(+0.03%)
Jan 11, 2007 32.47 33.14 32.42 33.05 8,904,600 +0.58(+1.79%)
Jan 10, 2007 31.71 32.59 31.70 32.47 8,741,800 +0.60(+1.88%)
Jan 09, 2007 31.76 32.05 31.69 31.87 5,053,300 +0.17(+0.54%)
Jan 08, 2007 31.62 31.82 31.13 31.70 6,423,400 -0.09(-0.28%)
Jan 05, 2007 32.16 32.41 31.59 31.79 8,295,600 -0.39(-1.21%)
Jan 04, 2007 32.40 32.50 31.61 32.18 8,351,900 +0.14(+0.44%)
Jan 03, 2007 31.21 32.31 31.15 32.04 14,143,300 +0.89(+2.86%)
Dec 29, 2006 31.10 31.48 30.94 31.15 7,746,100 -0.09(-0.29%)
Dec 28, 2006 31.10 31.27 30.91 31.24 4,790,500 +0.04(+0.13%)
Dec 27, 2006 30.62 31.34 30.62 31.20 6,710,600 +0.60(+1.96%)
Dec 26, 2006 30.36 30.67 30.30 30.60 2,753,600 +0.17(+0.56%)
Dec 22, 2006 30.30 30.59 30.21 30.43 3,641,200 +0.20(+0.66%)
Dec 21, 2006 30.51 30.60 30.15 30.23 5,788,500 -0.28(-0.92%)
Dec 20, 2006 30.83 31.05 30.37 30.51 5,382,100 -0.43(-1.39%)
Dec 19, 2006 30.81 31.00 30.36 30.94 8,066,900 -0.14(-0.45%)
Dec 18, 2006 31.45 31.69 30.96 31.08 8,216,600 -0.33(-1.05%)
Dec 15, 2006 31.78 31.98 31.34 31.41 10,779,100 -0.05(-0.16%)
Dec 14, 2006 30.60 31.60 30.50 31.46 11,025,600 +0.91(+2.98%)
Dec 13, 2006 30.79 31.05 30.47 30.55 7,366,600 -0.08(-0.26%)
Dec 12, 2006 30.85 30.95 30.54 30.63 7,890,900 -0.27(-0.87%)
Dec 11, 2006 30.58 30.90 30.51 30.90 6,634,600 +0.09(+0.29%)
Dec 08, 2006 30.88 31.38 30.74 30.81 7,427,100 -0.06(-0.19%)
Dec 07, 2006 31.64 31.84 30.84 30.87 9,089,500 -0.77(-2.43%)
Dec 06, 2006 31.25 31.90 31.25 31.64 10,185,500 +0.40(+1.28%)
Dec 05, 2006 30.70 31.34 30.65 31.24 8,598,900 +0.45(+1.46%)
Dec 04, 2006 30.80 31.09 30.60 30.79 7,383,400 -0.10(-0.32%)
Dec 01, 2006 30.71 31.43 30.50 30.89 16,432,200 +0.73(+2.42%)
Nov 30, 2006 30.10 30.28 29.75 30.16 9,070,200 +0.06(+0.20%)
Nov 29, 2006 30.40 30.50 29.96 30.10 11,325,500 +0.18(+0.60%)
Nov 28, 2006 30.19 30.38 29.87 29.92 11,578,800 -0.48(-1.58%)
Nov 27, 2006 30.88 30.89 30.32 30.40 9,432,700 +0.40(+1.33%)
Nov 24, 2006 30.15 30.36 30.00 30.00 2,286,200 -0.34(-1.12%)
Nov 22, 2006 30.48 30.90 30.21 30.34 7,120,000 -0.34(-1.11%)
Nov 21, 2006 30.50 30.86 30.35 30.68 5,937,300 +0.10(+0.33%)
Nov 20, 2006 30.10 31.07 29.50 30.58 11,690,600 +0.10(+0.33%)
Nov 17, 2006 30.54 30.66 30.19 30.48 8,025,500 -0.23(-0.75%)
Nov 16, 2006 30.52 30.84 30.30 30.71 7,403,700 +0.17(+0.56%)
Nov 15, 2006 30.40 31.19 30.40 30.54 13,540,400 +0.31(+1.03%)
Nov 14, 2006 29.23 30.34 28.75 30.23 16,944,000 +1.23(+4.24%)
Nov 13, 2006 29.04 29.49 28.99 29.00 7,358,000 -0.17(-0.58%)
Nov 10, 2006 29.20 29.35 28.85 29.17 5,266,700 +0.07(+0.24%)
Nov 09, 2006 29.20 29.51 29.08 29.10 9,251,000 -0.42(-1.42%)
Nov 08, 2006 29.33 29.67 29.13 29.52 9,144,100 +0.19(+0.65%)
Nov 07, 2006 28.75 29.51 28.75 29.33 26,306,200 +0.51(+1.77%)
Nov 06, 2006 28.69 29.20 28.59 28.82 12,835,500 -0.23(-0.79%)
Nov 03, 2006 29.47 29.77 28.80 29.05 8,850,800 -0.42(-1.43%)
Nov 02, 2006 29.35 29.74 29.25 29.47 6,827,300 -0.15(-0.51%)
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.