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, 2008 19.86 22.29 19.60 21.70 20,949,938 +1.62(+8.07%)
Oct 30, 2008 20.11 20.40 19.60 20.08 16,882,636 +0.72(+3.72%)
Oct 29, 2008 19.26 20.64 18.73 19.36 23,886,776 -0.27(-1.38%)
Oct 28, 2008 17.34 19.63 16.74 19.63 25,953,208 +2.78(+16.50%)
Oct 27, 2008 16.92 17.88 16.81 16.85 13,970,283 -0.35(-2.03%)
Oct 24, 2008 17.00 17.95 16.95 17.20 19,020,332 -0.91(-5.02%)
Oct 23, 2008 18.49 18.75 17.16 18.11 18,508,844 -0.25(-1.36%)
Oct 22, 2008 18.73 18.98 17.75 18.36 18,703,814 -0.86(-4.47%)
Oct 21, 2008 19.39 20.27 19.10 19.22 12,725,554 -0.53(-2.68%)
Oct 20, 2008 19.13 19.84 19.08 19.75 15,576,148 +0.44(+2.28%)
Oct 17, 2008 18.01 19.81 17.87 19.31 22,682,792 +0.96(+5.23%)
Oct 16, 2008 18.15 18.60 16.88 18.35 27,174,820 +0.21(+1.16%)
Oct 15, 2008 18.76 19.28 18.00 18.14 24,050,780 -1.03(-5.37%)
Oct 14, 2008 21.03 21.04 18.57 19.17 20,014,324 -0.83(-4.15%)
Oct 13, 2008 18.90 20.27 18.45 20.00 23,294,024 +2.10(+11.73%)
Oct 10, 2008 17.21 18.99 15.76 17.90 0 -0.35(-1.92%)
Oct 09, 2008 19.70 19.82 18.00 18.25 26,916,596 -0.87(-4.55%)
Oct 08, 2008 18.87 20.32 18.66 19.12 33,195,012 -0.41(-2.10%)
Oct 07, 2008 21.03 21.21 19.47 19.53 22,088,332 -1.17(-5.65%)
Oct 06, 2008 20.88 21.10 19.76 20.70 24,859,164 -0.82(-3.81%)
Oct 03, 2008 22.97 22.98 21.35 21.52 0 -0.91(-4.06%)
Oct 02, 2008 23.03 23.33 22.37 22.43 13,600,096 -0.80(-3.44%)
Oct 01, 2008 23.41 23.63 22.68 23.23 19,759,460 -0.46(-1.94%)
Sep 30, 2008 23.57 24.19 23.05 23.69 21,517,628 +0.73(+3.18%)
Sep 29, 2008 23.96 24.44 22.09 22.96 21,361,576 -1.50(-6.13%)
Sep 26, 2008 23.38 24.52 23.25 24.46 0 +0.58(+2.43%)
Sep 25, 2008 23.97 24.23 23.56 23.88 16,255,123 +0.21(+0.89%)
Sep 24, 2008 23.81 24.10 23.25 23.67 14,884,008 +0.05(+0.21%)
Sep 23, 2008 23.84 24.33 23.50 23.62 15,101,920 -0.17(-0.71%)
Sep 22, 2008 25.29 25.37 23.61 23.79 15,048,581 -1.74(-6.82%)
Sep 19, 2008 25.81 27.39 24.97 25.53 0 +1.46(+6.07%)
Sep 18, 2008 23.10 24.61 21.77 24.07 34,474,088 +1.38(+6.08%)
Sep 17, 2008 23.98 24.16 22.43 22.69 25,646,778 -1.71(-7.01%)
Sep 16, 2008 24.07 24.78 23.81 24.40 22,109,514 -0.12(-0.49%)
Sep 15, 2008 24.36 25.44 24.26 24.52 24,316,776 -0.90(-3.54%)
Sep 12, 2008 24.98 25.69 24.80 25.42 18,833,756 +0.14(+0.55%)
Sep 11, 2008 24.84 25.38 24.65 25.28 30,354,860 +0.05(+0.20%)
Sep 10, 2008 25.83 26.10 25.00 25.23 24,405,020 -0.42(-1.64%)
Sep 09, 2008 27.13 27.37 25.64 25.65 24,022,224 -1.71(-6.25%)
Sep 08, 2008 27.00 28.49 26.81 27.36 37,275,328 +1.61(+6.25%)
Sep 05, 2008 25.24 25.87 24.79 25.75 0 -0.02(-0.08%)
Sep 04, 2008 26.53 26.71 25.70 25.77 18,955,540 -0.94(-3.52%)
Sep 03, 2008 26.21 27.09 26.09 26.71 21,026,876 +0.38(+1.44%)
Sep 02, 2008 25.28 26.84 25.28 26.33 27,961,972 +1.69(+6.86%)
Aug 29, 2008 24.87 24.94 24.45 24.64 0 -0.26(-1.04%)
Aug 28, 2008 24.81 24.90 24.56 24.90 10,481,000 +0.30(+1.22%)
Aug 27, 2008 24.53 24.89 24.32 24.60 8,279,728 +0.04(+0.16%)
Aug 26, 2008 24.07 24.63 23.70 24.56 8,633,297 +0.42(+1.74%)
Aug 25, 2008 24.77 24.78 24.08 24.14 9,355,557 -0.72(-2.90%)
Aug 22, 2008 24.66 24.90 24.50 24.86 0 +0.29(+1.18%)
Aug 21, 2008 23.91 24.66 23.74 24.57 11,464,713 +0.27(+1.11%)
Aug 20, 2008 24.00 24.82 23.86 24.30 15,967,671 +0.45(+1.89%)
Aug 19, 2008 24.31 24.53 23.73 23.85 15,340,529 -0.69(-2.81%)
Aug 18, 2008 25.26 25.47 24.27 24.54 26,772,458 +0.04(+0.16%)
Aug 15, 2008 23.90 24.54 23.64 24.50 16,881,924 +0.69(+2.90%)
Aug 14, 2008 22.92 24.28 22.87 23.81 13,913,801 +0.73(+3.16%)
Aug 13, 2008 23.75 24.03 22.63 23.08 16,647,448 -0.98(-4.07%)
Aug 12, 2008 23.58 24.32 23.52 24.06 22,198,316 +0.25(+1.05%)
Aug 11, 2008 22.68 24.79 22.43 23.81 31,603,380 +1.03(+4.52%)
Aug 08, 2008 21.13 22.89 21.11 22.78 17,824,324 +1.84(+8.79%)
Aug 07, 2008 21.00 21.22 20.68 20.94 9,259,485 -0.30(-1.41%)
Aug 06, 2008 21.39 21.39 20.96 21.24 9,540,712 -0.21(-0.98%)
Aug 05, 2008 20.69 21.50 20.54 21.45 10,186,125 +1.01(+4.94%)
Aug 04, 2008 20.23 20.73 19.99 20.44 8,082,454 +0.14(+0.69%)
Aug 01, 2008 20.44 20.69 19.97 20.30 9,690,188 -0.02(-0.10%)
Jul 31, 2008 20.35 21.07 20.25 20.32 10,520,324 -0.19(-0.93%)
Jul 30, 2008 20.81 21.20 20.03 20.51 10,741,923 -0.21(-1.01%)
Jul 29, 2008 20.72 20.81 19.67 20.72 10,183,317 +1.08(+5.50%)
Jul 28, 2008 19.90 20.24 19.46 19.64 8,892,633 -0.34(-1.70%)
Jul 25, 2008 20.40 20.84 19.88 19.98 8,408,698 -0.41(-2.01%)
Jul 24, 2008 21.25 21.40 20.27 20.39 8,965,161 -0.81(-3.82%)
Jul 23, 2008 20.78 21.83 20.48 21.20 14,972,227 +0.56(+2.71%)
Jul 22, 2008 19.60 20.70 19.35 20.64 14,135,698 +0.89(+4.51%)
Jul 21, 2008 20.06 20.21 19.51 19.75 8,067,793 -0.18(-0.90%)
Jul 18, 2008 20.54 20.54 19.48 19.93 12,409,499 -0.17(-0.85%)
Jul 17, 2008 19.47 20.30 18.80 20.10 13,847,064 +0.77(+3.98%)
Jul 16, 2008 18.32 19.33 18.00 19.33 18,841,776 +1.05(+5.74%)
Jul 15, 2008 18.60 18.77 18.06 18.28 27,158,134 -0.72(-3.79%)
Jul 14, 2008 19.20 19.33 18.72 19.00 11,740,032 +0.10(+0.53%)
Jul 11, 2008 19.23 19.41 18.61 18.90 20,946,326 -0.52(-2.68%)
Jul 10, 2008 20.18 20.39 19.41 19.42 17,149,712 -0.80(-3.96%)
Jul 09, 2008 20.81 20.93 20.13 20.22 12,015,411 -0.60(-2.88%)
Jul 08, 2008 20.16 20.84 20.02 20.82 11,686,598 +0.73(+3.63%)
Jul 07, 2008 20.50 20.95 19.93 20.09 13,596,607 -0.13(-0.64%)
Jul 04, 2008 20.36 20.59 19.99 20.22 8,458,070 +0.00(+0.00%)
Jul 03, 2008 20.36 20.59 19.99 20.22 8,458,070 -0.01(-0.05%)
Jul 02, 2008 20.65 21.07 20.23 20.23 14,546,113 -0.38(-1.84%)
Jul 01, 2008 20.47 20.65 19.95 20.61 16,341,831 -0.14(-0.67%)
Jun 30, 2008 20.77 21.25 20.52 20.75 17,021,856 -0.12(-0.57%)
Jun 27, 2008 21.21 21.37 20.76 20.87 17,689,536 -0.33(-1.56%)
Jun 26, 2008 21.84 21.95 21.20 21.20 11,488,887 -0.93(-4.20%)
Jun 25, 2008 22.04 22.90 21.86 22.13 13,566,621 +0.22(+1.00%)
Jun 24, 2008 21.79 22.34 21.24 21.91 12,053,248 +0.13(+0.60%)
Jun 23, 2008 22.88 22.93 21.68 21.78 14,168,659 -1.05(-4.60%)
Jun 20, 2008 23.37 23.52 22.70 22.83 11,046,433 -0.74(-3.14%)
Jun 19, 2008 23.10 23.65 22.93 23.57 10,066,159 +0.42(+1.81%)
Jun 18, 2008 23.34 23.48 22.79 23.15 9,243,116 -0.29(-1.24%)
Jun 17, 2008 24.15 24.23 23.41 23.44 9,454,517 -0.61(-2.54%)
Jun 16, 2008 24.03 24.31 23.68 24.05 8,075,954 -0.09(-0.37%)
Jun 13, 2008 23.48 24.16 23.36 24.14 8,524,831 +0.86(+3.69%)
Jun 12, 2008 23.03 23.40 23.03 23.28 15,657,587 +0.43(+1.88%)
Jun 11, 2008 23.31 23.35 22.83 22.85 15,307,630 -0.46(-1.97%)
Jun 10, 2008 23.31 23.56 22.85 23.31 9,352,028 +0.08(+0.34%)
Jun 09, 2008 23.70 23.99 22.87 23.23 13,786,279 -0.29(-1.23%)
Jun 06, 2008 24.16 24.31 23.50 23.52 12,721,716 -1.10(-4.47%)
Jun 05, 2008 24.18 24.82 24.12 24.62 10,562,837 +0.58(+2.41%)
Jun 04, 2008 23.98 24.35 23.81 24.04 7,749,790 +0.07(+0.29%)
Jun 03, 2008 24.29 24.29 23.70 23.97 9,582,905 -0.09(-0.37%)
Jun 02, 2008 24.28 24.36 23.62 24.06 11,132,634 +0.06(+0.25%)
May 30, 2008 24.30 24.44 23.97 24.00 7,388,019 -0.39(-1.60%)
May 29, 2008 24.12 24.51 23.99 24.39 9,010,027 +0.23(+0.95%)
May 28, 2008 23.87 24.20 23.62 24.16 12,863,007 +0.65(+2.76%)
May 27, 2008 23.45 24.01 23.13 23.51 11,344,433 +0.21(+0.90%)
May 26, 2008 23.39 23.49 23.02 23.30 0 +0.00(+0.00%)
May 23, 2008 23.39 23.49 23.02 23.30 9,586,043 -0.16(-0.68%)
May 22, 2008 23.39 23.60 23.09 23.46 9,874,272 +0.08(+0.34%)
May 21, 2008 23.69 23.98 23.23 23.38 13,765,393 -0.38(-1.60%)
May 20, 2008 24.08 24.08 23.67 23.76 15,147,338 -0.49(-2.02%)
May 19, 2008 23.99 24.70 23.88 24.25 22,453,228 -0.64(-2.57%)
May 16, 2008 25.22 25.24 24.51 24.89 15,902,753 -0.25(-0.99%)
May 15, 2008 24.98 25.20 24.63 25.14 12,582,546 +0.24(+0.96%)
May 14, 2008 24.46 25.05 24.39 24.90 10,931,709 +0.51(+2.09%)
May 13, 2008 24.70 24.89 24.32 24.39 9,264,767 -0.30(-1.22%)
May 12, 2008 24.31 24.77 24.17 24.69 12,034,482 +0.49(+2.02%)
May 09, 2008 23.89 24.59 23.77 24.20 5,910,568 +0.07(+0.29%)
May 08, 2008 25.00 25.16 24.09 24.13 14,037,942 -0.80(-3.21%)
May 07, 2008 25.38 25.89 24.82 24.93 9,649,934 -0.48(-1.89%)
May 06, 2008 25.35 25.57 25.00 25.41 9,581,192 -0.04(-0.16%)
May 05, 2008 26.16 26.18 25.40 25.45 10,821,533 -0.68(-2.60%)
May 02, 2008 26.51 27.02 25.99 26.13 15,533,968 -0.14(-0.53%)
May 01, 2008 25.05 27.18 25.05 26.27 21,272,092 +1.08(+4.29%)
Apr 30, 2008 25.54 25.98 25.13 25.19 11,120,594 -0.33(-1.29%)
Apr 29, 2008 25.44 25.80 25.05 25.52 9,193,275 -0.12(-0.47%)
Apr 28, 2008 25.99 26.02 25.47 25.64 7,028,140 -0.38(-1.46%)
Apr 25, 2008 25.44 26.05 24.98 26.02 11,039,364 +1.00(+4.00%)
Apr 24, 2008 24.37 25.38 24.37 25.02 10,130,752 +0.69(+2.84%)
Apr 23, 2008 24.37 24.92 24.04 24.33 7,013,437 +0.01(+0.04%)
Apr 22, 2008 24.67 24.79 24.13 24.32 9,413,662 -0.51(-2.05%)
Apr 21, 2008 24.85 24.97 24.52 24.83 6,247,651 -0.02(-0.08%)
Apr 18, 2008 24.89 25.24 24.70 24.85 8,753,484 +0.32(+1.30%)
Apr 17, 2008 24.36 24.74 24.24 24.53 6,444,024 +0.05(+0.20%)
Apr 16, 2008 24.45 24.58 24.00 24.48 8,268,176 +0.28(+1.16%)
Apr 15, 2008 24.14 24.27 23.70 24.20 8,935,902 +0.17(+0.71%)
Apr 14, 2008 23.93 24.35 23.84 24.03 8,363,560 +0.04(+0.17%)
Apr 11, 2008 24.18 24.42 23.91 23.99 12,844,377 -0.54(-2.20%)
Apr 10, 2008 23.29 24.82 23.27 24.53 21,843,256 +1.20(+5.14%)
Apr 09, 2008 24.04 24.15 23.16 23.33 9,619,776 -0.69(-2.87%)
Apr 08, 2008 24.09 24.24 23.87 24.02 12,134,755 -0.19(-0.78%)
Apr 07, 2008 24.44 24.49 23.89 24.21 9,320,617 -0.05(-0.21%)
Apr 04, 2008 24.31 24.69 24.07 24.26 7,613,991 -0.06(-0.25%)
Apr 03, 2008 24.43 24.60 24.02 24.32 8,366,213 -0.26(-1.06%)
Apr 02, 2008 24.62 25.10 24.36 24.58 12,411,064 +0.09(+0.37%)
Apr 01, 2008 23.25 24.58 23.21 24.49 12,964,353 +1.55(+6.76%)
Mar 31, 2008 22.65 23.18 22.41 22.94 8,150,887 +0.27(+1.19%)
Mar 28, 2008 22.77 23.09 22.61 22.67 8,109,124 -0.35(-1.52%)
Mar 27, 2008 23.41 23.67 23.01 23.02 9,767,947 -0.19(-0.82%)
Mar 26, 2008 23.52 23.52 22.86 23.21 10,679,642 -0.47(-1.98%)
Mar 25, 2008 24.28 24.29 23.32 23.68 10,698,984 -0.61(-2.51%)
Mar 24, 2008 23.62 24.92 23.62 24.29 15,629,420 +1.06(+4.56%)
Mar 21, 2008 22.09 23.33 21.99 23.23 17,389,660 +0.00(+0.00%)
Mar 20, 2008 22.09 23.33 21.99 23.23 17,389,360 +1.24(+5.64%)
Mar 19, 2008 22.45 22.90 21.94 21.99 15,811,814 -0.38(-1.70%)
Mar 18, 2008 21.00 22.37 21.00 22.37 26,369,776 +1.84(+8.96%)
Mar 17, 2008 20.33 20.94 20.25 20.53 17,792,400 -0.59(-2.79%)
Mar 14, 2008 22.00 22.00 20.76 21.12 15,666,715 -0.54(-2.49%)
Mar 13, 2008 21.47 21.84 20.91 21.66 21,850,752 -0.15(-0.69%)
Mar 12, 2008 21.78 22.73 21.75 21.81 14,416,528 -0.40(-1.80%)
Mar 11, 2008 22.22 22.59 21.46 22.21 23,284,152 +0.60(+2.78%)
Mar 10, 2008 22.39 22.50 21.54 21.61 14,390,682 -0.79(-3.53%)
Mar 07, 2008 22.55 23.01 22.00 22.40 13,166,817 -0.23(-1.02%)
Mar 06, 2008 23.59 23.65 22.60 22.63 14,214,272 -1.12(-4.72%)
Mar 05, 2008 24.07 24.60 23.44 23.75 12,015,883 -0.32(-1.33%)
Mar 04, 2008 24.06 24.28 23.80 24.07 16,115,898 -0.26(-1.07%)
Mar 03, 2008 23.94 24.57 23.35 24.33 13,312,513 +0.36(+1.50%)
Feb 29, 2008 24.36 24.54 23.78 23.97 11,623,886 -0.71(-2.88%)
Feb 28, 2008 25.35 25.38 24.61 24.68 11,374,648 -0.81(-3.18%)
Feb 27, 2008 24.74 25.68 24.59 25.49 15,384,280 +0.50(+2.00%)
Feb 26, 2008 24.08 25.11 24.08 24.99 14,411,553 +0.49(+2.00%)
Feb 25, 2008 23.05 24.91 22.99 24.50 27,034,796 +0.91(+3.86%)
Feb 22, 2008 23.13 23.66 22.94 23.59 13,725,633 +0.36(+1.55%)
Feb 21, 2008 23.36 23.60 23.16 23.23 10,496,616 -0.08(-0.34%)
Feb 20, 2008 23.07 23.48 22.70 23.31 11,148,000 +0.17(+0.73%)
Feb 19, 2008 23.57 23.82 23.07 23.14 12,335,574 -0.19(-0.81%)
Feb 18, 2008 23.48 23.49 22.85 23.33 0 +0.00(+0.00%)
Feb 15, 2008 23.48 23.49 22.85 23.33 12,078,538 -0.22(-0.93%)
Feb 14, 2008 24.20 24.21 23.34 23.55 10,047,539 -0.62(-2.57%)
Feb 13, 2008 24.33 24.59 24.04 24.17 9,124,611 -0.02(-0.08%)
Feb 12, 2008 24.37 24.77 24.02 24.19 10,314,391 -0.08(-0.33%)
Feb 11, 2008 23.75 24.33 23.28 24.27 8,870,824 +0.66(+2.80%)
Feb 08, 2008 24.00 24.15 23.45 23.61 9,865,648 -0.37(-1.54%)
Feb 07, 2008 23.57 24.94 23.57 23.98 18,658,388 +0.31(+1.31%)
Feb 06, 2008 24.28 24.63 23.52 23.67 13,109,293 -0.42(-1.74%)
Feb 05, 2008 24.39 24.84 24.08 24.09 13,463,906 -0.69(-2.78%)
Feb 04, 2008 25.53 25.62 24.61 24.78 10,473,415 -0.77(-3.01%)
Feb 01, 2008 26.08 26.35 25.23 25.55 15,784,598 -0.88(-3.33%)
Jan 31, 2008 24.83 26.87 24.57 26.43 19,132,912 +1.09(+4.30%)
Jan 30, 2008 25.73 25.95 25.17 25.34 21,036,252 -0.45(-1.74%)
Jan 29, 2008 25.44 25.94 24.85 25.79 11,202,271 +0.43(+1.70%)
Jan 28, 2008 24.43 25.38 24.27 25.36 10,840,457 +0.65(+2.63%)
Jan 25, 2008 25.70 25.92 24.39 24.71 15,572,710 -0.70(-2.75%)
Jan 24, 2008 25.90 26.15 25.02 25.41 19,564,984 -0.63(-2.42%)
Jan 23, 2008 24.17 26.21 23.80 26.04 30,833,384 +1.50(+6.11%)
Jan 22, 2008 21.05 24.75 21.05 24.54 34,442,128 +2.35(+10.59%)
Jan 21, 2008 21.91 23.10 21.91 22.19 0 +0.00(+0.00%)
Jan 18, 2008 21.91 23.10 21.91 22.19 17,848,044 +0.40(+1.84%)
Jan 17, 2008 21.73 22.17 21.33 21.79 16,750,740 +0.17(+0.79%)
Jan 16, 2008 20.63 21.96 20.57 21.62 16,430,576 +0.85(+4.09%)
Jan 15, 2008 20.62 20.95 20.12 20.77 14,739,881 -0.07(-0.34%)
Jan 14, 2008 20.58 20.95 20.34 20.84 11,886,394 +0.53(+2.61%)
Jan 11, 2008 20.57 21.04 20.21 20.31 14,320,335 -0.47(-2.26%)
Jan 10, 2008 20.55 21.12 20.18 20.78 16,087,328 +0.12(+0.58%)
Jan 09, 2008 20.50 20.81 19.94 20.66 17,731,892 +0.14(+0.68%)
Jan 08, 2008 21.20 21.58 20.42 20.52 12,750,862 -0.59(-2.79%)
Jan 07, 2008 21.21 21.40 20.85 21.11 12,645,963 +0.03(+0.14%)
Jan 04, 2008 21.52 21.52 20.96 21.08 14,752,869 -0.68(-3.13%)
Jan 03, 2008 22.21 22.48 21.71 21.76 8,190,427 -0.42(-1.89%)
Jan 02, 2008 22.78 22.79 22.03 22.18 10,201,095 -0.44(-1.95%)
Jan 01, 2008 22.57 22.85 22.34 22.62 0 +0.00(+0.00%)
Dec 31, 2007 22.57 22.85 22.34 22.62 10,029,125 -0.04(-0.18%)
Dec 28, 2007 23.18 23.32 22.66 22.66 6,138,723 -0.50(-2.16%)
Dec 27, 2007 23.02 23.19 22.90 23.16 6,725,233 -0.03(-0.13%)
Dec 26, 2007 23.45 23.45 23.01 23.19 5,886,209 -0.28(-1.19%)
Dec 24, 2007 23.07 23.61 22.91 23.47 3,391,206 +0.12(+0.51%)
Dec 21, 2007 22.90 23.42 22.78 23.35 11,395,025 +0.49(+2.14%)
Dec 20, 2007 23.04 23.04 22.41 22.86 6,534,941 +0.03(+0.13%)
Dec 19, 2007 23.05 23.11 22.58 22.83 8,468,450 -0.19(-0.83%)
Dec 18, 2007 22.87 23.17 22.46 23.02 9,955,680 +0.28(+1.23%)
Dec 17, 2007 22.62 22.92 21.01 22.74 11,661,530 +0.02(+0.09%)
Dec 14, 2007 22.89 23.10 22.57 22.72 9,988,062 -0.36(-1.56%)
Dec 13, 2007 23.27 23.90 22.60 23.08 11,819,791 -0.35(-1.49%)
Dec 12, 2007 24.18 24.40 23.01 23.43 11,011,479 -0.17(-0.72%)
Dec 11, 2007 25.03 25.07 23.49 23.60 10,645,184 -1.44(-5.75%)
Dec 10, 2007 25.10 25.24 24.75 25.04 6,706,937 -0.04(-0.16%)
Dec 07, 2007 24.99 25.29 24.80 25.08 6,890,203 +0.09(+0.36%)
Dec 06, 2007 24.53 25.12 24.15 24.99 6,251,712 +0.45(+1.83%)
Dec 05, 2007 24.46 24.89 24.25 24.54 9,095,765 +0.26(+1.07%)
Dec 04, 2007 24.00 24.55 23.64 24.28 9,281,502 +0.15(+0.62%)
Dec 03, 2007 24.41 24.45 24.04 24.13 8,460,707 -0.28(-1.15%)
Nov 30, 2007 24.02 24.69 23.90 24.41 13,834,015 +0.77(+3.26%)
Nov 29, 2007 23.21 24.26 23.21 23.64 17,907,328 +0.17(+0.72%)
Nov 28, 2007 22.21 23.86 22.16 23.47 21,590,696 +1.38(+6.25%)
Nov 27, 2007 21.91 22.32 21.80 22.09 14,401,854 +0.25(+1.14%)
Nov 26, 2007 22.32 22.61 21.76 21.84 13,043,511 -0.43(-1.93%)
Nov 23, 2007 22.25 22.39 22.08 22.27 7,207,135 +0.16(+0.72%)
Nov 21, 2007 22.30 22.33 22.05 22.11 20,023,814 -0.40(-1.78%)
Nov 20, 2007 23.24 23.56 22.20 22.51 18,997,108 -0.61(-2.64%)
Nov 19, 2007 24.10 24.23 22.99 23.12 22,918,616 -1.89(-7.56%)
Nov 16, 2007 25.15 25.30 24.78 25.01 11,700,358 -0.04(-0.16%)
Nov 15, 2007 24.78 25.17 24.68 25.05 16,229,811 +0.21(+0.85%)
Nov 14, 2007 25.25 25.48 24.78 24.84 9,174,880 -0.21(-0.84%)
Nov 13, 2007 24.50 25.10 24.41 25.05 12,912,350 +0.68(+2.79%)
Nov 12, 2007 24.32 24.88 24.14 24.37 12,191,177 +0.45(+1.88%)
Nov 09, 2007 24.25 24.40 23.82 23.92 13,680,611 -0.61(-2.49%)
Nov 08, 2007 24.40 24.68 23.87 24.53 13,583,347 +0.15(+0.62%)
Nov 07, 2007 24.30 24.89 24.16 24.38 15,959,902 -0.35(-1.42%)
Nov 06, 2007 25.37 25.39 24.47 24.73 17,007,300 -0.40(-1.59%)
Nov 05, 2007 25.55 25.65 24.94 25.13 15,435,799 -0.87(-3.35%)
Nov 02, 2007 26.30 26.46 25.71 26.00 11,467,363 -0.15(-0.57%)
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.