Lowe's Companies (NY: LOW )

186.44 +1.82 (+0.99%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 29.70 29.68 29.23 29.46 3,641,500 -0.23(-0.79%)
Oct 30, 2003 29.85 29.89 29.38 29.70 2,303,900 +0.05(+0.17%)
Oct 29, 2003 29.95 29.95 29.61 29.65 2,940,200 -0.33(-1.08%)
Oct 28, 2003 29.45 29.98 29.34 29.98 5,020,100 +0.62(+2.13%)
Oct 27, 2003 29.12 29.75 29.07 29.35 4,546,200 +0.43(+1.47%)
Oct 24, 2003 29.20 29.35 28.53 28.93 3,677,600 -0.40(-1.36%)
Oct 23, 2003 28.73 29.36 28.65 29.32 3,907,200 +0.54(+1.89%)
Oct 22, 2003 28.89 28.90 28.50 28.78 2,307,600 -0.11(-0.40%)
Oct 21, 2003 29.22 29.22 28.84 28.89 3,941,300 -0.25(-0.86%)
Oct 20, 2003 28.85 29.12 28.72 29.14 2,485,300 +0.42(+1.46%)
Oct 17, 2003 29.27 29.47 28.61 28.73 2,947,200 -0.49(-1.69%)
Oct 16, 2003 28.96 29.19 28.86 29.22 2,015,500 +0.26(+0.90%)
Oct 15, 2003 29.23 29.23 28.81 28.96 3,732,500 -0.29(-0.99%)
Oct 14, 2003 29.02 29.25 28.76 29.25 2,324,000 +0.23(+0.79%)
Oct 13, 2003 28.65 29.20 28.65 29.02 2,472,800 +0.55(+1.93%)
Oct 10, 2003 28.88 29.04 28.48 28.47 3,587,800 -0.41(-1.42%)
Oct 09, 2003 28.20 29.24 28.20 28.88 3,983,800 +0.25(+0.87%)
Oct 08, 2003 28.70 28.82 28.57 28.63 4,234,700 -0.12(-0.42%)
Oct 07, 2003 28.39 28.70 28.18 28.75 5,160,200 +0.36(+1.25%)
Oct 06, 2003 27.75 28.50 27.79 28.39 3,960,800 +0.65(+2.34%)
Oct 03, 2003 27.52 27.87 27.00 27.75 4,606,400 +0.75(+2.76%)
Oct 02, 2003 26.65 27.09 26.63 27.00 2,485,000 +0.16(+0.61%)
Oct 01, 2003 26.02 26.93 26.00 26.84 3,535,600 +0.89(+3.41%)
Sep 30, 2003 26.32 26.32 25.34 25.95 5,500,000 -0.42(-1.59%)
Sep 29, 2003 26.32 26.48 26.06 26.37 2,559,100 +0.05(+0.19%)
Sep 26, 2003 26.70 26.80 26.27 26.32 2,790,100 -0.38(-1.44%)
Sep 25, 2003 26.50 26.97 26.50 26.70 3,530,700 +0.26(+1.00%)
Sep 24, 2003 26.73 26.95 26.33 26.44 4,494,700 -0.29(-1.07%)
Sep 23, 2003 26.96 26.96 26.20 26.73 4,515,600 +0.17(+0.64%)
Sep 22, 2003 26.65 26.88 26.27 26.55 2,830,000 -0.39(-1.47%)
Sep 19, 2003 26.80 27.18 26.63 26.95 2,988,500 +0.20(+0.75%)
Sep 18, 2003 26.40 26.83 26.10 26.75 3,962,600 +0.30(+1.12%)
Sep 17, 2003 26.77 26.80 26.45 26.45 3,270,100 -0.20(-0.73%)
Sep 16, 2003 26.35 26.77 26.01 26.65 3,694,700 +0.30(+1.14%)
Sep 15, 2003 26.10 26.48 26.10 26.35 5,959,400 +0.62(+2.43%)
Sep 12, 2003 25.76 25.95 25.15 25.73 5,636,100 -0.04(-0.14%)
Sep 11, 2003 25.66 25.89 25.45 25.76 3,433,400 +0.23(+0.90%)
Sep 10, 2003 25.75 26.09 25.52 25.53 4,490,100 -0.43(-1.66%)
Sep 09, 2003 26.52 26.68 25.91 25.96 5,494,200 -0.89(-3.31%)
Sep 08, 2003 27.20 27.25 26.75 26.85 4,161,200 -0.40(-1.47%)
Sep 05, 2003 27.94 27.94 26.89 27.25 5,232,900 -0.69(-2.47%)
Sep 04, 2003 27.54 27.95 27.04 27.94 5,072,800 +0.41(+1.47%)
Sep 03, 2003 27.45 27.63 27.34 27.54 4,429,800 +0.27(+0.99%)
Sep 02, 2003 27.38 27.48 26.98 27.27 3,587,900 -0.16(-0.60%)
Aug 29, 2003 27.25 27.48 27.12 27.43 3,545,600 +0.18(+0.64%)
Aug 28, 2003 26.65 27.44 26.65 27.25 3,850,800 +0.63(+2.37%)
Aug 27, 2003 26.15 26.66 26.14 26.62 2,822,000 +0.32(+1.20%)
Aug 26, 2003 26.35 26.44 25.91 26.31 3,327,500 -0.12(-0.45%)
Aug 25, 2003 26.40 26.47 26.02 26.43 2,637,700 -0.02(-0.09%)
Aug 22, 2003 26.97 26.97 26.36 26.45 2,949,100 -0.28(-1.05%)
Aug 21, 2003 26.55 27.13 26.50 26.73 4,191,800 +0.18(+0.70%)
Aug 20, 2003 26.30 26.69 26.20 26.55 4,705,600 +0.21(+0.82%)
Aug 19, 2003 26.23 26.45 26.00 26.34 8,600,800 +0.36(+1.37%)
Aug 18, 2003 25.50 26.18 25.18 25.98 12,941,600 +1.53(+6.26%)
Aug 15, 2003 24.18 24.45 24.07 24.45 1,764,700 +0.31(+1.28%)
Aug 14, 2003 23.90 24.25 23.82 24.14 2,946,500 +0.21(+0.88%)
Aug 13, 2003 24.18 24.27 23.80 23.93 2,931,500 -0.25(-1.01%)
Aug 12, 2003 23.57 24.20 23.55 24.18 3,869,300 +0.77(+3.27%)
Aug 11, 2003 23.48 23.68 23.23 23.41 2,035,200 -0.04(-0.17%)
Aug 08, 2003 23.15 23.70 23.14 23.45 2,885,700 +0.34(+1.45%)
Aug 07, 2003 23.10 23.20 22.80 23.11 3,313,400 +0.21(+0.92%)
Aug 06, 2003 22.93 23.12 22.82 22.91 4,159,800 -0.06(-0.26%)
Aug 05, 2003 23.36 23.48 22.96 22.96 3,643,500 -0.38(-1.61%)
Aug 04, 2003 23.31 23.43 22.77 23.34 3,809,700 -0.16(-0.68%)
Aug 01, 2003 23.78 23.82 23.35 23.50 3,641,900 -0.28(-1.18%)
Jul 31, 2003 23.83 24.25 23.64 23.78 3,455,900 +0.11(+0.46%)
Jul 30, 2003 23.74 23.76 23.41 23.67 5,072,400 -0.08(-0.34%)
Jul 29, 2003 24.16 24.20 23.65 23.75 4,607,800 -0.42(-1.74%)
Jul 28, 2003 24.11 24.36 23.98 24.17 3,486,500 +0.06(+0.23%)
Jul 25, 2003 23.60 24.17 23.57 24.11 3,547,500 +0.56(+2.40%)
Jul 24, 2003 23.77 24.04 23.55 23.55 3,373,200 -0.20(-0.84%)
Jul 23, 2003 23.62 23.77 23.39 23.75 2,724,500 +0.25(+1.06%)
Jul 22, 2003 22.86 23.70 22.86 23.50 4,364,600 +0.25(+1.08%)
Jul 21, 2003 23.38 23.62 23.23 23.25 3,264,000 -0.27(-1.13%)
Jul 18, 2003 23.43 23.61 23.20 23.52 2,875,200 +0.20(+0.84%)
Jul 17, 2003 23.50 23.79 23.29 23.32 3,395,600 -0.21(-0.91%)
Jul 16, 2003 23.55 23.71 23.28 23.54 3,694,400 -0.01(-0.04%)
Jul 15, 2003 23.79 24.02 23.20 23.55 5,296,700 -0.06(-0.25%)
Jul 14, 2003 23.57 23.83 23.38 23.61 4,686,400 +0.17(+0.73%)
Jul 11, 2003 22.85 23.61 22.82 23.43 7,315,200 +0.83(+3.67%)
Jul 10, 2003 22.48 22.65 21.88 22.61 5,270,000 +0.13(+0.58%)
Jul 09, 2003 22.70 22.73 22.48 22.48 4,341,400 -0.17(-0.77%)
Jul 08, 2003 21.86 22.86 21.86 22.65 6,420,700 +0.89(+4.11%)
Jul 07, 2003 21.35 21.79 21.16 21.75 4,173,400 +0.70(+3.30%)
Jul 03, 2003 21.07 21.23 21.00 21.06 2,279,500 -0.22(-1.03%)
Jul 02, 2003 21.36 21.50 21.21 21.28 3,845,600 +0.01(+0.02%)
Jul 01, 2003 21.41 21.43 20.91 21.27 5,101,400 -0.20(-0.93%)
Jun 30, 2003 21.55 21.84 21.42 21.48 3,439,000 -0.08(-0.39%)
Jun 27, 2003 21.84 22.00 21.50 21.56 2,547,900 -0.26(-1.17%)
Jun 26, 2003 21.70 21.84 21.39 21.82 3,883,200 +0.12(+0.53%)
Jun 25, 2003 21.85 22.44 21.61 21.70 4,688,000 +0.02(+0.12%)
Jun 24, 2003 21.57 21.86 21.55 21.68 3,200,500 +0.03(+0.12%)
Jun 23, 2003 22.02 22.07 21.52 21.65 3,907,400 -0.45(-2.04%)
Jun 20, 2003 22.38 22.48 21.98 22.10 4,457,800 -0.27(-1.23%)
Jun 19, 2003 22.66 22.77 22.29 22.38 3,707,400 -0.29(-1.26%)
Jun 18, 2003 22.45 22.92 22.41 22.66 4,025,300 +0.05(+0.24%)
Jun 17, 2003 22.59 22.73 22.37 22.61 4,604,800 +0.02(+0.09%)
Jun 16, 2003 22.35 22.62 22.14 22.59 4,047,100 +0.51(+2.31%)
Jun 13, 2003 22.30 22.35 21.96 22.07 4,488,400 -0.30(-1.34%)
Jun 12, 2003 22.10 22.43 22.07 22.38 4,245,400 +0.32(+1.43%)
Jun 11, 2003 22.11 22.11 21.66 22.06 4,784,900 -0.05(-0.23%)
Jun 10, 2003 21.45 22.22 21.45 22.11 4,704,100 +0.68(+3.20%)
Jun 09, 2003 21.98 22.05 21.41 21.43 5,309,900 -0.55(-2.53%)
Jun 06, 2003 22.57 22.62 21.95 21.98 6,147,900 -0.47(-2.09%)
Jun 05, 2003 21.95 22.54 21.89 22.45 4,370,600 +0.25(+1.13%)
Jun 04, 2003 21.89 22.27 21.83 22.20 6,199,700 +0.33(+1.51%)
Jun 03, 2003 21.10 21.96 21.10 21.87 7,307,200 +0.77(+3.65%)
Jun 02, 2003 21.30 21.55 21.05 21.10 6,046,400 -0.03(-0.14%)
May 30, 2003 20.82 21.18 20.68 21.13 5,510,400 +0.58(+2.85%)
May 29, 2003 20.70 20.95 20.50 20.55 5,333,300 -0.14(-0.68%)
May 28, 2003 20.60 20.93 20.05 20.68 5,073,800 +0.32(+1.60%)
May 27, 2003 19.94 20.60 19.82 20.36 6,384,500 +0.43(+2.13%)
May 23, 2003 20.07 20.08 19.77 19.93 3,681,300 -0.14(-0.70%)
May 22, 2003 20.23 20.23 19.93 20.07 4,400,000 -0.04(-0.20%)
May 21, 2003 19.50 20.20 19.50 20.11 8,637,500 +0.61(+3.15%)
May 20, 2003 20.37 20.57 19.10 19.50 22,321,100 -0.65(-3.23%)
May 19, 2003 21.15 21.25 20.05 20.15 16,454,000 -2.00(-9.03%)
May 16, 2003 22.33 22.41 21.98 22.15 4,644,600 -0.26(-1.16%)
May 15, 2003 22.50 22.54 21.96 22.41 5,593,400 +0.14(+0.63%)
May 14, 2003 22.82 22.98 22.22 22.27 3,563,500 -0.50(-2.22%)
May 13, 2003 22.95 23.02 22.71 22.77 3,586,400 -0.33(-1.41%)
May 12, 2003 22.65 23.21 22.45 23.10 4,157,400 +0.46(+2.01%)
May 09, 2003 22.40 22.66 22.19 22.64 2,760,200 +0.34(+1.55%)
May 08, 2003 22.27 22.70 22.20 22.30 3,869,600 -0.06(-0.27%)
May 07, 2003 22.18 22.63 22.10 22.36 3,723,400 +0.11(+0.52%)
May 06, 2003 22.20 22.71 22.16 22.25 5,141,200 +0.22(+1.00%)
May 05, 2003 22.23 22.34 22.02 22.02 3,503,200 -0.05(-0.23%)
May 02, 2003 21.80 22.32 21.77 22.07 4,796,400 +0.32(+1.47%)
May 01, 2003 21.82 21.83 21.30 21.75 5,311,000 -0.19(-0.87%)
Apr 30, 2003 22.30 22.30 21.82 21.95 6,985,600 -0.41(-1.81%)
Apr 29, 2003 22.50 22.77 22.35 22.35 4,431,600 -0.09(-0.40%)
Apr 28, 2003 22.21 22.50 22.07 22.44 3,479,300 +0.23(+1.04%)
Apr 25, 2003 22.50 22.52 22.07 22.21 2,662,000 -0.19(-0.85%)
Apr 24, 2003 22.35 22.52 22.17 22.40 3,408,200 -0.18(-0.80%)
Apr 23, 2003 22.75 22.78 22.45 22.58 5,284,700 -0.27(-1.18%)
Apr 22, 2003 22.57 23.00 22.53 22.85 4,535,000 +0.07(+0.31%)
Apr 21, 2003 22.82 22.91 22.54 22.78 4,567,800 -0.04(-0.20%)
Apr 17, 2003 22.36 22.89 22.16 22.82 5,049,900 +0.47(+2.13%)
Apr 16, 2003 22.73 22.84 22.27 22.35 4,915,200 -0.36(-1.61%)
Apr 15, 2003 22.20 22.83 22.05 22.71 6,155,300 +0.50(+2.23%)
Apr 14, 2003 21.95 22.25 21.71 22.22 3,501,200 +0.27(+1.23%)
Apr 11, 2003 22.14 22.23 21.86 21.95 4,153,400 +0.12(+0.57%)
Apr 10, 2003 21.36 21.84 21.33 21.82 4,688,000 +0.51(+2.39%)
Apr 09, 2003 21.65 21.85 21.25 21.32 4,824,100 -0.24(-1.14%)
Apr 08, 2003 21.70 21.74 21.42 21.56 6,211,100 -0.14(-0.65%)
Apr 07, 2003 22.00 22.15 21.68 21.70 5,461,600 +0.12(+0.58%)
Apr 04, 2003 21.57 21.76 21.32 21.57 4,003,300 +0.06(+0.28%)
Apr 03, 2003 21.43 21.75 21.17 21.52 5,017,400 +0.36(+1.70%)
Apr 02, 2003 21.29 21.47 20.75 21.16 4,652,600 +0.59(+2.87%)
Apr 01, 2003 20.52 20.67 20.15 20.57 4,642,800 +0.16(+0.78%)
Mar 31, 2003 20.27 20.61 20.00 20.41 4,445,500 -0.07(-0.34%)
Mar 28, 2003 20.80 20.80 20.38 20.48 4,572,300 -0.37(-1.78%)
Mar 27, 2003 20.76 20.98 20.62 20.84 2,930,200 -0.17(-0.81%)
Mar 26, 2003 20.73 21.25 20.70 21.02 4,756,000 +0.27(+1.28%)
Mar 25, 2003 20.40 20.89 20.40 20.75 4,800,200 +0.36(+1.74%)
Mar 24, 2003 20.77 20.77 20.25 20.39 4,678,500 -0.88(-4.11%)
Mar 21, 2003 20.95 21.34 20.68 21.27 5,270,100 +0.69(+3.35%)
Mar 20, 2003 20.84 20.84 20.00 20.58 4,359,200 +0.11(+0.54%)
Mar 19, 2003 19.90 20.58 19.89 20.47 4,760,000 +0.33(+1.66%)
Mar 18, 2003 20.05 20.14 19.57 20.14 4,927,300 +0.09(+0.42%)
Mar 17, 2003 19.50 20.09 19.14 20.05 6,777,100 +0.53(+2.69%)
Mar 14, 2003 19.29 19.69 19.17 19.52 4,797,100 +0.23(+1.22%)
Mar 13, 2003 18.64 19.38 18.60 19.29 5,330,700 +0.84(+4.55%)
Mar 12, 2003 18.10 18.48 17.73 18.45 3,788,800 +0.25(+1.37%)
Mar 11, 2003 18.45 18.59 18.13 18.20 4,486,300 -0.29(-1.57%)
Mar 10, 2003 18.80 18.96 18.40 18.49 3,857,900 -0.53(-2.79%)
Mar 07, 2003 18.73 19.09 17.98 19.02 5,228,600 +0.29(+1.58%)
Mar 06, 2003 18.71 19.05 18.50 18.73 4,756,900 -0.08(-0.45%)
Mar 05, 2003 18.88 18.91 18.45 18.81 6,404,700 +0.04(+0.19%)
Mar 04, 2003 19.20 19.50 18.75 18.77 8,195,300 -0.86(-4.38%)
Mar 03, 2003 19.77 19.93 19.55 19.64 6,423,100 -0.01(-0.08%)
Feb 28, 2003 19.50 19.80 19.50 19.65 4,825,600 +0.23(+1.21%)
Feb 27, 2003 19.73 19.75 19.20 19.41 4,866,800 -0.09(-0.44%)
Feb 26, 2003 19.18 19.83 19.18 19.50 6,952,600 +0.19(+0.98%)
Feb 25, 2003 18.88 19.31 18.55 19.31 7,789,400 +0.26(+1.36%)
Feb 24, 2003 18.93 19.25 18.55 19.05 13,054,900 +1.04(+5.77%)
Feb 21, 2003 17.50 18.13 17.41 18.01 4,748,100 +0.54(+3.06%)
Feb 20, 2003 17.45 17.73 17.43 17.48 3,664,400 -0.02(-0.14%)
Feb 19, 2003 17.77 17.90 17.48 17.50 3,216,700 -0.33(-1.85%)
Feb 18, 2003 17.50 18.08 17.48 17.83 3,696,900 +0.35(+2.00%)
Feb 14, 2003 16.95 17.48 16.76 17.48 4,679,700 +0.48(+2.79%)
Feb 13, 2003 17.15 17.15 16.68 17.00 2,723,700 -0.12(-0.73%)
Feb 12, 2003 17.25 17.50 17.12 17.13 2,270,000 -0.16(-0.90%)
Feb 11, 2003 17.38 17.52 17.12 17.29 3,395,500 +0.09(+0.49%)
Feb 10, 2003 17.16 17.25 16.82 17.20 3,146,500 +0.16(+0.94%)
Feb 07, 2003 17.62 17.72 16.90 17.04 3,497,900 -0.28(-1.62%)
Feb 06, 2003 17.31 17.60 17.14 17.32 4,687,100 +0.01(+0.06%)
Feb 05, 2003 17.50 17.62 17.27 17.31 3,527,800 -0.09(-0.49%)
Feb 04, 2003 17.65 17.65 17.25 17.39 3,153,400 -0.25(-1.44%)
Feb 03, 2003 17.27 17.77 17.25 17.65 5,355,300 +0.56(+3.28%)
Jan 31, 2003 16.95 17.48 16.93 17.09 5,459,800 +0.09(+0.53%)
Jan 30, 2003 17.45 17.68 16.93 17.00 4,404,000 -0.31(-1.79%)
Jan 29, 2003 17.30 17.45 17.06 17.31 3,791,000 +0.01(+0.06%)
Jan 28, 2003 17.32 17.53 17.28 17.30 4,628,800 +0.10(+0.58%)
Jan 27, 2003 17.06 17.46 17.00 17.20 5,375,400 +0.14(+0.82%)
Jan 24, 2003 17.50 17.53 16.93 17.06 5,284,400 -0.44(-2.51%)
Jan 23, 2003 17.68 17.87 17.40 17.50 6,334,000 -0.07(-0.43%)
Jan 22, 2003 17.83 18.05 17.57 17.57 5,987,000 -0.25(-1.40%)
Jan 21, 2003 18.48 18.52 17.82 17.82 5,255,000 -0.53(-2.86%)
Jan 17, 2003 18.84 18.89 18.34 18.35 5,372,500 -0.56(-2.96%)
Jan 16, 2003 19.02 19.20 18.75 18.91 3,930,400 -0.09(-0.47%)
Jan 15, 2003 19.00 19.12 18.81 19.00 4,022,900 +0.14(+0.72%)
Jan 14, 2003 18.50 19.02 18.50 18.86 4,212,000 -0.16(-0.84%)
Jan 13, 2003 19.50 19.50 18.95 19.02 3,400,700 -0.20(-1.04%)
Jan 10, 2003 19.07 19.52 18.98 19.23 3,645,200 +0.02(+0.08%)
Jan 09, 2003 18.79 19.27 18.79 19.21 7,493,200 +0.62(+3.36%)
Jan 08, 2003 18.52 18.89 18.45 18.59 5,524,700 +0.11(+0.60%)
Jan 07, 2003 18.50 18.74 18.38 18.48 7,135,000 +0.23(+1.23%)
Jan 06, 2003 18.62 18.74 18.25 18.25 7,921,300 -0.21(-1.14%)
Jan 03, 2003 19.68 19.68 18.06 18.46 15,679,900 -1.21(-6.18%)
Jan 02, 2003 18.95 19.75 18.95 19.68 5,390,600 +0.93(+4.93%)
Dec 31, 2002 18.93 19.10 18.66 18.75 3,190,600 -0.18(-0.92%)
Dec 30, 2002 18.40 19.00 18.38 18.93 5,154,200 +0.53(+2.85%)
Dec 27, 2002 18.61 18.68 18.25 18.40 2,210,100 -0.26(-1.39%)
Dec 26, 2002 18.43 18.99 18.43 18.66 2,660,700 +0.23(+1.28%)
Dec 24, 2002 18.50 18.54 18.32 18.43 1,978,500 -0.32(-1.71%)
Dec 23, 2002 19.18 19.18 18.57 18.75 3,486,500 -0.43(-2.27%)
Dec 20, 2002 19.15 19.32 18.68 19.18 5,204,700 +0.28(+1.48%)
Dec 19, 2002 19.12 19.48 18.82 18.90 4,091,500 -0.20(-1.05%)
Dec 18, 2002 19.43 19.57 18.97 19.10 4,161,800 -0.30(-1.55%)
Dec 17, 2002 19.96 19.96 19.30 19.40 3,896,500 -0.56(-2.81%)
Dec 16, 2002 19.32 19.96 19.25 19.96 4,389,600 +0.51(+2.60%)
Dec 13, 2002 19.55 19.71 19.25 19.45 3,837,900 -0.44(-2.21%)
Dec 12, 2002 20.05 20.08 19.73 19.89 2,539,900 +0.00(+0.03%)
Dec 11, 2002 20.05 20.20 19.70 19.89 4,227,700 -0.41(-2.02%)
Dec 10, 2002 19.98 20.40 19.90 20.30 4,156,800 +0.38(+1.88%)
Dec 09, 2002 20.41 20.41 19.80 19.93 4,461,600 -0.48(-2.35%)
Dec 06, 2002 20.32 20.57 20.00 20.41 4,482,000 -0.17(-0.83%)
Dec 05, 2002 20.80 20.92 20.48 20.57 3,817,100 -0.23(-1.08%)
Dec 04, 2002 19.98 20.95 19.88 20.80 5,023,500 +0.59(+2.92%)
Dec 03, 2002 20.59 20.68 20.07 20.21 4,681,200 -0.37(-1.80%)
Dec 02, 2002 21.25 21.34 20.45 20.58 4,834,300 -0.17(-0.82%)
Nov 29, 2002 20.90 21.00 20.68 20.75 2,087,700 +0.00(+0.00%)
Nov 27, 2002 20.23 20.85 20.12 20.75 4,929,000 +0.93(+4.67%)
Nov 26, 2002 20.25 20.25 19.66 19.82 5,040,100 -0.12(-0.63%)
Nov 25, 2002 19.56 20.12 19.45 19.95 5,683,600 +0.50(+2.57%)
Nov 22, 2002 19.58 19.85 19.40 19.45 4,876,800 -0.13(-0.66%)
Nov 21, 2002 19.39 19.82 18.95 19.58 8,547,900 +0.63(+3.32%)
Nov 20, 2002 19.65 19.73 18.92 18.95 12,188,500 -0.54(-2.77%)
Nov 19, 2002 20.35 20.35 18.95 19.49 15,651,300 -0.86(-4.23%)
Nov 18, 2002 21.90 21.90 20.27 20.35 9,827,800 -0.90(-4.24%)
Nov 15, 2002 20.93 21.50 20.80 21.25 5,843,900 +0.30(+1.46%)
Nov 14, 2002 20.57 21.05 20.45 20.95 4,408,200 +0.80(+3.95%)
Nov 13, 2002 19.77 20.34 19.48 20.15 4,022,200 +0.38(+1.90%)
Nov 12, 2002 19.36 20.25 19.36 19.77 4,904,100 +0.41(+2.14%)
Nov 11, 2002 19.70 19.80 19.20 19.36 3,146,300 -0.38(-1.90%)
Nov 08, 2002 19.99 20.18 19.50 19.73 3,209,400 -0.25(-1.25%)
Nov 07, 2002 20.62 20.77 19.89 19.98 5,539,300 -0.84(-4.01%)
Nov 06, 2002 21.05 21.07 20.34 20.82 4,614,100 -0.13(-0.62%)
Nov 05, 2002 20.52 20.95 20.45 20.95 3,728,500 +0.35(+1.70%)
Nov 04, 2002 21.10 21.24 20.56 20.60 4,563,900 -0.45(-2.14%)
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.