Lowe's Companies (NY: LOW )

183.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 57.00 57.41 56.92 57.20 7,772,484 +0.93(+1.65%)
Oct 30, 2014 56.46 56.56 55.91 56.27 5,001,860 +0.46(+0.82%)
Oct 29, 2014 56.06 56.20 55.52 55.81 3,540,223 -0.25(-0.45%)
Oct 28, 2014 55.66 56.06 55.62 56.06 4,646,399 +0.59(+1.06%)
Oct 27, 2014 55.21 55.83 55.33 55.47 3,365,380 +0.14(+0.25%)
Oct 24, 2014 54.85 55.34 54.58 55.33 4,586,218 +0.37(+0.67%)
Oct 23, 2014 54.43 55.19 54.38 54.96 8,477,023 +1.02(+1.89%)
Oct 22, 2014 54.50 54.85 53.93 53.94 5,097,917 -0.65(-1.19%)
Oct 21, 2014 53.66 54.60 53.46 54.59 4,316,717 +1.10(+2.06%)
Oct 20, 2014 52.35 53.63 52.35 53.49 5,876,152 +0.98(+1.87%)
Oct 17, 2014 51.88 52.90 51.83 52.51 7,948,064 +1.10(+2.14%)
Oct 16, 2014 50.72 51.77 50.29 51.41 5,330,155 +0.20(+0.39%)
Oct 15, 2014 51.47 51.67 49.85 51.21 10,547,391 -0.80(-1.54%)
Oct 14, 2014 52.09 52.55 51.20 52.01 11,281,865 -0.46(-0.88%)
Oct 13, 2014 53.50 53.65 52.35 52.47 8,235,885 -1.23(-2.29%)
Oct 10, 2014 53.98 54.58 53.68 53.70 7,372,014 -0.21(-0.39%)
Oct 09, 2014 54.25 54.75 53.83 53.91 6,799,473 -0.43(-0.79%)
Oct 08, 2014 53.23 54.42 53.14 54.34 5,806,921 +1.16(+2.18%)
Oct 07, 2014 53.30 53.82 53.16 53.18 4,886,761 -0.42(-0.78%)
Oct 06, 2014 53.77 54.12 53.38 53.60 3,237,135 +0.01(+0.02%)
Oct 03, 2014 53.31 53.72 53.21 53.59 4,172,727 +0.56(+1.06%)
Oct 02, 2014 52.62 53.34 52.58 53.03 4,471,817 +0.43(+0.82%)
Oct 01, 2014 52.76 53.06 52.45 52.60 5,502,894 -0.32(-0.60%)
Sep 30, 2014 53.40 53.44 52.56 52.92 5,349,841 -0.43(-0.81%)
Sep 29, 2014 52.97 53.44 52.76 53.35 4,371,253 +0.17(+0.32%)
Sep 26, 2014 53.16 53.35 52.89 53.18 4,428,689 +0.11(+0.21%)
Sep 25, 2014 53.45 53.76 53.02 53.07 4,223,169 -0.56(-1.04%)
Sep 24, 2014 53.15 53.79 53.09 53.63 4,567,051 +0.51(+0.96%)
Sep 23, 2014 53.28 53.48 53.06 53.12 3,488,522 -0.34(-0.64%)
Sep 22, 2014 53.92 53.92 53.30 53.46 3,885,203 -0.63(-1.16%)
Sep 19, 2014 54.38 54.81 53.81 54.09 7,181,433 -0.06(-0.11%)
Sep 18, 2014 53.95 54.33 53.80 54.15 4,199,904 +0.29(+0.54%)
Sep 17, 2014 53.79 54.24 53.67 53.86 5,878,891 +0.16(+0.30%)
Sep 16, 2014 53.00 53.97 52.91 53.70 5,177,599 +0.57(+1.07%)
Sep 15, 2014 52.95 53.24 52.71 53.13 4,418,159 +0.16(+0.30%)
Sep 12, 2014 53.12 53.38 52.67 52.97 5,443,512 -0.11(-0.21%)
Sep 11, 2014 53.04 53.20 52.67 53.08 6,348,511 -0.31(-0.58%)
Sep 10, 2014 53.11 53.42 52.89 53.39 3,265,147 +0.36(+0.68%)
Sep 09, 2014 53.44 53.54 52.91 53.03 3,342,040 -0.51(-0.95%)
Sep 08, 2014 53.83 54.13 53.46 53.54 4,024,557 -0.57(-1.05%)
Sep 05, 2014 53.53 54.14 53.17 54.11 5,073,287 +0.50(+0.93%)
Sep 04, 2014 53.00 53.70 52.95 53.61 6,665,096 +0.70(+1.32%)
Sep 03, 2014 52.70 53.04 52.36 52.91 5,820,098 +0.30(+0.57%)
Sep 02, 2014 52.66 52.94 52.03 52.61 5,144,158 +0.10(+0.19%)
Aug 29, 2014 52.50 52.51 52.51 52.51 3,510,600 -0.03(-0.06%)
Aug 28, 2014 52.15 52.69 52.03 52.54 4,357,484 +0.02(+0.04%)
Aug 27, 2014 52.68 52.84 52.46 52.52 4,927,883 -0.06(-0.11%)
Aug 26, 2014 52.63 52.96 52.55 52.58 4,816,075 -0.12(-0.23%)
Aug 25, 2014 52.80 52.95 52.50 52.70 3,779,307 +0.17(+0.32%)
Aug 22, 2014 52.49 52.89 52.13 52.53 5,062,238 -0.14(-0.27%)
Aug 21, 2014 52.64 52.94 52.49 52.67 7,154,116 +0.34(+0.65%)
Aug 20, 2014 49.95 52.66 49.70 52.33 18,411,734 +0.81(+1.57%)
Aug 19, 2014 51.81 52.00 51.29 51.52 9,335,025 +1.07(+2.12%)
Aug 18, 2014 50.50 50.69 50.34 50.45 4,817,867 +0.45(+0.90%)
Aug 15, 2014 50.56 51.19 49.59 50.00 6,642,190 -0.41(-0.81%)
Aug 14, 2014 49.96 50.41 49.75 50.41 3,605,174 +0.56(+1.12%)
Aug 13, 2014 49.91 50.30 49.62 49.85 4,397,796 +0.02(+0.04%)
Aug 12, 2014 49.78 49.95 49.59 49.83 3,287,292 -0.03(-0.06%)
Aug 11, 2014 49.84 49.95 49.41 49.86 4,070,534 +0.14(+0.28%)
Aug 08, 2014 48.26 49.74 48.20 49.72 7,386,371 +1.80(+3.76%)
Aug 07, 2014 48.26 48.50 47.80 47.92 3,175,690 -0.18(-0.37%)
Aug 06, 2014 47.59 48.22 47.52 48.10 3,968,528 +0.46(+0.97%)
Aug 05, 2014 47.76 48.23 47.55 47.64 4,879,427 -0.27(-0.56%)
Aug 04, 2014 47.61 48.05 47.60 47.91 3,489,102 +0.32(+0.67%)
Aug 01, 2014 47.89 48.13 47.27 47.59 5,231,215 -0.26(-0.54%)
Jul 31, 2014 48.18 48.47 47.85 47.85 4,738,378 -0.62(-1.28%)
Jul 30, 2014 48.20 48.54 48.06 48.47 4,380,564 +0.43(+0.90%)
Jul 29, 2014 47.72 48.26 47.70 48.04 4,181,429 +0.35(+0.73%)
Jul 28, 2014 47.76 47.85 47.35 47.69 3,192,891 -0.01(-0.02%)
Jul 25, 2014 47.81 48.13 47.55 47.70 4,531,111 -0.30(-0.62%)
Jul 24, 2014 47.98 48.36 47.88 48.00 3,934,598 +0.09(+0.19%)
Jul 23, 2014 47.77 48.00 47.60 47.91 3,885,119 +0.12(+0.25%)
Jul 22, 2014 47.59 48.08 47.54 47.79 3,222,344 +0.21(+0.44%)
Jul 21, 2014 47.62 47.76 47.42 47.58 3,117,933 -0.23(-0.48%)
Jul 18, 2014 47.45 47.87 47.38 47.81 5,211,250 +0.51(+1.08%)
Jul 17, 2014 47.42 47.77 47.22 47.30 5,010,001 -0.36(-0.76%)
Jul 16, 2014 47.63 47.77 47.23 47.66 5,317,819 +0.15(+0.32%)
Jul 15, 2014 47.35 47.73 47.27 47.51 5,921,708 +0.29(+0.61%)
Jul 14, 2014 47.70 47.70 47.14 47.22 4,358,850 -0.22(-0.46%)
Jul 11, 2014 47.18 47.51 47.09 47.44 4,430,792 +0.24(+0.51%)
Jul 10, 2014 46.67 47.42 46.48 47.20 8,008,680 -0.66(-1.38%)
Jul 09, 2014 48.01 48.32 47.59 47.86 5,827,692 +0.04(+0.08%)
Jul 08, 2014 48.08 48.15 47.63 47.82 5,011,324 -0.39(-0.81%)
Jul 07, 2014 48.10 48.40 47.97 48.21 4,538,038 -0.02(-0.04%)
Jul 03, 2014 48.22 48.23 48.23 48.23 2,132,400 +0.11(+0.23%)
Jul 02, 2014 48.16 48.39 48.00 48.12 3,097,921 -0.01(-0.02%)
Jul 01, 2014 48.03 48.42 47.97 48.13 5,836,786 +0.14(+0.29%)
Jun 30, 2014 47.32 48.06 47.07 47.99 7,388,738 +0.57(+1.20%)
Jun 27, 2014 47.13 47.57 47.06 47.42 5,216,885 +0.22(+0.47%)
Jun 26, 2014 46.83 47.44 46.75 47.20 5,272,039 +0.50(+1.07%)
Jun 25, 2014 46.58 46.88 46.39 46.70 5,059,487 +0.19(+0.41%)
Jun 24, 2014 45.96 46.86 45.70 46.51 11,137,620 +0.43(+0.93%)
Jun 23, 2014 45.98 46.23 45.84 46.08 6,500,480 +0.06(+0.13%)
Jun 20, 2014 46.08 46.24 45.65 46.02 13,871,064 +0.12(+0.26%)
Jun 19, 2014 45.94 46.19 45.60 45.90 4,751,217 +0.06(+0.13%)
Jun 18, 2014 45.76 45.95 45.50 45.84 10,408,444 +0.00(+0.00%)
Jun 17, 2014 45.34 46.06 45.24 45.84 8,366,858 +0.42(+0.92%)
Jun 16, 2014 45.36 45.62 45.21 45.42 6,713,149 -0.03(-0.07%)
Jun 13, 2014 45.69 45.83 45.10 45.45 6,139,509 -0.10(-0.22%)
Jun 12, 2014 46.57 46.66 45.52 45.55 11,318,014 -1.36(-2.90%)
Jun 11, 2014 47.38 47.52 46.82 46.91 4,244,899 -0.68(-1.43%)
Jun 10, 2014 47.45 47.75 47.28 47.59 3,532,245 -0.18(-0.38%)
Jun 06, 2014 47.53 47.90 47.44 47.77 3,860,498 +0.37(+0.78%)
Jun 05, 2014 47.34 47.61 47.06 47.40 4,300,060 +0.23(+0.49%)
Jun 04, 2014 47.09 47.40 46.86 47.17 4,498,699 -0.05(-0.11%)
Jun 03, 2014 46.82 47.38 46.80 47.22 3,552,240 +0.21(+0.45%)
Jun 02, 2014 47.09 47.41 46.89 47.01 4,070,791 -0.07(-0.15%)
May 30, 2014 46.97 47.11 46.56 47.08 4,288,583 +0.07(+0.15%)
May 29, 2014 46.86 47.15 46.45 47.01 3,944,167 +0.30(+0.64%)
May 28, 2014 46.91 47.24 46.57 46.71 6,820,542 -1.07(-2.24%)
May 27, 2014 47.18 47.83 47.15 47.78 5,534,362 +0.72(+1.53%)
May 23, 2014 46.82 47.06 47.06 47.06 5,096,400 +0.03(+0.06%)
May 22, 2014 45.20 47.15 45.20 47.03 5,873,229 +1.62(+3.57%)
May 21, 2014 45.40 45.84 44.31 45.41 8,571,958 -0.11(-0.24%)
May 20, 2014 46.01 46.29 45.25 45.52 8,850,388 -0.03(-0.07%)
May 19, 2014 45.24 45.69 44.99 45.55 4,567,696 +0.19(+0.42%)
May 16, 2014 44.77 45.40 44.77 45.36 5,727,092 +0.73(+1.64%)
May 15, 2014 44.91 44.91 44.13 44.63 7,721,247 -0.54(-1.20%)
May 14, 2014 45.68 45.70 44.99 45.17 5,480,321 -0.59(-1.29%)
May 13, 2014 46.30 46.63 45.51 45.76 3,962,326 -0.52(-1.12%)
May 12, 2014 45.83 46.45 45.82 46.28 2,819,578 +0.57(+1.25%)
May 09, 2014 45.01 45.73 44.89 45.71 4,023,693 +0.69(+1.53%)
May 08, 2014 45.07 45.79 44.78 45.02 3,718,240 -0.09(-0.20%)
May 07, 2014 45.60 45.79 44.68 45.11 5,148,528 -0.28(-0.62%)
May 06, 2014 46.19 46.25 45.31 45.39 4,484,111 -0.90(-1.94%)
May 05, 2014 46.68 46.84 46.13 46.29 3,984,703 -0.69(-1.47%)
May 02, 2014 46.38 47.34 46.38 46.98 4,732,265 +0.61(+1.32%)
May 01, 2014 46.05 46.69 45.89 46.37 4,367,068 +0.46(+1.00%)
Apr 30, 2014 46.30 46.37 45.65 45.91 6,618,794 -0.52(-1.12%)
Apr 29, 2014 46.48 46.58 46.14 46.43 3,886,787 +0.05(+0.11%)
Apr 28, 2014 46.60 47.20 45.67 46.38 7,024,056 +0.00(+0.00%)
Apr 25, 2014 46.98 47.01 46.35 46.38 4,589,154 -0.78(-1.65%)
Apr 24, 2014 46.46 47.18 46.34 47.16 4,674,759 +0.94(+2.03%)
Apr 23, 2014 47.53 47.68 46.19 46.22 7,862,431 -1.32(-2.78%)
Apr 22, 2014 46.75 47.88 46.67 47.54 4,664,952 +0.86(+1.84%)
Apr 21, 2014 46.66 46.88 46.51 46.68 3,140,924 -0.12(-0.26%)
Apr 17, 2014 46.51 46.80 46.80 46.80 4,281,000 +0.07(+0.15%)
Apr 16, 2014 46.97 47.18 46.56 46.73 4,270,878 +0.02(+0.04%)
Apr 15, 2014 46.96 46.96 45.79 46.71 5,437,911 +0.07(+0.15%)
Apr 14, 2014 46.64 47.14 46.27 46.64 4,698,251 +0.33(+0.71%)
Apr 11, 2014 46.66 46.68 46.19 46.31 4,931,512 -0.48(-1.03%)
Apr 10, 2014 47.49 47.86 46.75 46.79 6,203,377 -0.75(-1.58%)
Apr 09, 2014 46.82 47.61 46.51 47.54 6,022,939 +0.81(+1.73%)
Apr 08, 2014 46.75 46.91 46.41 46.73 6,887,625 -0.04(-0.09%)
Apr 07, 2014 48.45 48.52 46.58 46.77 8,818,103 -1.67(-3.45%)
Apr 04, 2014 49.21 49.24 48.18 48.44 5,951,890 -0.61(-1.24%)
Apr 03, 2014 49.50 49.59 48.89 49.05 4,765,631 -0.47(-0.95%)
Apr 02, 2014 49.39 49.97 49.29 49.52 4,845,956 +0.09(+0.18%)
Apr 01, 2014 49.07 49.79 49.05 49.43 3,570,963 +0.53(+1.08%)
Mar 31, 2014 49.11 49.14 48.76 48.90 6,694,111 -0.02(-0.04%)
Mar 28, 2014 48.84 49.02 48.63 48.92 4,016,250 +0.38(+0.78%)
Mar 27, 2014 48.39 48.57 48.22 48.54 5,300,759 +0.01(+0.02%)
Mar 26, 2014 48.46 48.83 48.16 48.53 7,065,364 +0.17(+0.35%)
Mar 25, 2014 49.27 49.36 48.19 48.36 5,941,035 -0.82(-1.67%)
Mar 24, 2014 49.32 49.58 48.75 49.18 5,388,413 -0.07(-0.14%)
Mar 21, 2014 49.84 50.07 49.19 49.25 7,777,483 -0.30(-0.61%)
Mar 20, 2014 49.41 49.61 49.23 49.55 4,145,457 -0.03(-0.06%)
Mar 19, 2014 49.94 50.28 49.28 49.58 4,315,530 -0.25(-0.50%)
Mar 18, 2014 49.49 49.93 49.35 49.83 3,899,630 +0.35(+0.71%)
Mar 17, 2014 49.25 49.82 49.21 49.48 4,965,197 +0.39(+0.79%)
Mar 14, 2014 49.09 49.62 48.96 49.09 5,299,313 +0.38(+0.78%)
Mar 13, 2014 49.53 49.75 48.62 48.71 5,586,752 -0.67(-1.36%)
Mar 12, 2014 49.31 49.39 48.94 49.38 4,435,855 -0.08(-0.16%)
Mar 11, 2014 50.10 50.20 49.27 49.46 4,552,503 -0.53(-1.06%)
Mar 10, 2014 50.28 50.50 49.98 49.99 5,132,095 -0.43(-0.85%)
Mar 07, 2014 50.50 50.53 50.02 50.42 4,340,533 +0.33(+0.66%)
Mar 06, 2014 49.73 50.25 49.69 50.09 4,380,843 -0.26(-0.52%)
Mar 05, 2014 50.74 50.78 50.30 50.35 5,191,528 -0.28(-0.55%)
Mar 04, 2014 50.50 50.78 50.27 50.63 6,390,037 +0.44(+0.88%)
Mar 03, 2014 48.60 50.58 48.60 50.19 7,203,402 +0.16(+0.32%)
Feb 28, 2014 50.88 50.89 49.47 50.03 9,573,614 -0.79(-1.55%)
Feb 27, 2014 50.58 51.02 50.39 50.82 7,249,190 +0.10(+0.20%)
Feb 26, 2014 50.20 51.28 48.81 50.72 18,638,120 +2.61(+5.43%)
Feb 25, 2014 47.84 48.37 47.76 48.11 10,094,060 +0.89(+1.88%)
Feb 24, 2014 47.30 47.78 47.06 47.22 7,786,661 +0.16(+0.34%)
Feb 21, 2014 46.66 47.30 46.66 47.06 7,675,229 +0.40(+0.86%)
Feb 20, 2014 46.67 47.09 46.59 46.66 7,721,741 +0.12(+0.26%)
Feb 19, 2014 46.81 47.17 46.51 46.54 5,460,085 -0.39(-0.83%)
Feb 18, 2014 47.50 47.68 46.69 46.93 5,454,547 -0.35(-0.74%)
Feb 14, 2014 46.60 47.28 47.28 47.28 3,459,900 +0.64(+1.37%)
Feb 13, 2014 46.47 46.81 46.03 46.64 5,051,560 -0.04(-0.09%)
Feb 12, 2014 46.78 47.09 46.56 46.68 6,788,184 -0.08(-0.17%)
Feb 11, 2014 45.98 46.94 45.97 46.76 6,922,050 +0.64(+1.39%)
Feb 10, 2014 46.11 46.42 45.91 46.12 7,342,887 +0.05(+0.11%)
Feb 07, 2014 46.11 46.26 45.44 46.07 9,677,370 -0.51(-1.09%)
Feb 06, 2014 45.67 46.64 45.60 46.58 6,486,415 +1.05(+2.31%)
Feb 05, 2014 44.82 45.67 44.45 45.53 8,035,948 +0.63(+1.40%)
Feb 04, 2014 45.55 45.73 44.78 44.90 8,399,119 -0.70(-1.54%)
Feb 03, 2014 46.26 46.52 45.48 45.60 7,755,040 -0.69(-1.49%)
Jan 31, 2014 46.01 46.80 45.62 46.29 6,771,509 -0.21(-0.45%)
Jan 30, 2014 46.31 46.78 45.96 46.50 5,772,725 +0.53(+1.15%)
Jan 29, 2014 46.57 46.89 45.77 45.97 9,922,021 -0.99(-2.11%)
Jan 28, 2014 46.75 47.38 46.58 46.96 13,363,955 -1.04(-2.17%)
Jan 27, 2014 47.78 48.32 47.34 48.00 8,050,340 +0.17(+0.36%)
Jan 24, 2014 47.78 48.30 47.73 47.83 9,089,843 -0.32(-0.66%)
Jan 23, 2014 47.55 48.22 47.26 48.15 6,938,755 +0.40(+0.84%)
Jan 22, 2014 47.84 47.85 47.18 47.75 7,916,636 -0.07(-0.15%)
Jan 21, 2014 47.59 47.86 47.26 47.82 7,430,057 +0.21(+0.44%)
Jan 17, 2014 48.10 47.61 47.61 47.61 5,764,000 -0.57(-1.18%)
Jan 16, 2014 48.11 48.28 47.77 48.18 4,146,222 -0.11(-0.23%)
Jan 15, 2014 48.90 49.03 48.10 48.29 6,224,573 -0.61(-1.25%)
Jan 14, 2014 48.61 48.93 48.37 48.90 5,498,753 +0.24(+0.49%)
Jan 13, 2014 49.40 49.91 48.50 48.66 6,403,716 -1.02(-2.05%)
Jan 10, 2014 48.92 49.78 48.88 49.68 5,736,433 +0.93(+1.91%)
Jan 09, 2014 48.75 48.88 48.36 48.75 4,941,412 +0.20(+0.41%)
Jan 08, 2014 48.28 48.75 48.25 48.55 4,885,070 +0.17(+0.35%)
Jan 07, 2014 48.40 48.82 48.00 48.38 5,541,919 +0.12(+0.25%)
Jan 06, 2014 48.97 49.10 48.04 48.26 4,913,809 -0.69(-1.41%)
Jan 03, 2014 49.41 49.53 48.83 48.95 4,257,787 -0.49(-0.99%)
Jan 02, 2014 49.55 49.86 49.15 49.44 5,455,064 -0.11(-0.22%)
Dec 31, 2013 49.22 49.55 49.55 49.55 3,457,300 +0.30(+0.61%)
Dec 30, 2013 48.98 49.43 48.91 49.25 3,202,765 +0.42(+0.86%)
Dec 27, 2013 49.15 49.45 48.65 48.83 3,828,571 -0.20(-0.41%)
Dec 26, 2013 48.83 49.23 48.73 49.03 3,124,384 +0.33(+0.68%)
Dec 24, 2013 48.43 48.95 48.28 48.70 2,281,753 +0.30(+0.62%)
Dec 23, 2013 47.96 48.79 47.96 48.40 4,715,131 +0.43(+0.90%)
Dec 20, 2013 48.56 48.92 47.92 47.97 8,170,370 -0.42(-0.87%)
Dec 19, 2013 48.05 48.92 47.74 48.39 7,668,103 +0.07(+0.14%)
Dec 18, 2013 46.70 48.48 46.62 48.32 10,359,679 +1.67(+3.58%)
Dec 17, 2013 47.16 47.23 46.44 46.65 5,502,001 -0.48(-1.02%)
Dec 16, 2013 47.47 47.72 47.08 47.13 4,228,244 +0.02(+0.04%)
Dec 13, 2013 46.90 47.38 46.90 47.11 3,816,321 +0.22(+0.47%)
Dec 12, 2013 47.32 47.39 46.82 46.89 4,551,189 -0.42(-0.89%)
Dec 11, 2013 47.34 47.80 47.22 47.31 5,307,140 -0.05(-0.11%)
Dec 10, 2013 47.68 47.97 47.32 47.36 5,477,545 -0.40(-0.84%)
Dec 09, 2013 47.89 48.18 47.69 47.76 6,269,591 -0.22(-0.46%)
Dec 06, 2013 47.19 48.48 47.14 47.98 8,217,854 +1.37(+2.94%)
Dec 05, 2013 46.70 47.08 46.55 46.61 5,230,037 -0.25(-0.53%)
Dec 04, 2013 46.19 47.04 46.08 46.86 8,019,090 +0.36(+0.77%)
Dec 03, 2013 45.82 46.83 45.90 46.50 11,472,129 -0.33(-0.70%)
Dec 02, 2013 47.58 47.60 46.72 46.83 6,834,845 -0.65(-1.37%)
Nov 29, 2013 47.89 47.97 47.45 47.48 3,343,887 -0.41(-0.86%)
Nov 27, 2013 47.98 48.21 47.61 47.89 4,561,895 -0.12(-0.25%)
Nov 26, 2013 47.86 48.32 47.84 48.01 6,841,383 +0.26(+0.54%)
Nov 25, 2013 48.05 48.29 47.51 47.75 6,281,583 -0.15(-0.31%)
Nov 22, 2013 48.22 48.24 47.68 47.90 6,142,941 -0.30(-0.62%)
Nov 21, 2013 47.54 48.78 47.17 48.20 11,977,227 +0.87(+1.84%)
Nov 20, 2013 50.44 48.90 47.16 47.33 26,083,264 -3.11(-6.17%)
Nov 19, 2013 51.50 51.85 50.18 50.44 11,930,711 -0.45(-0.88%)
Nov 18, 2013 51.74 51.77 50.77 50.89 8,655,024 -0.88(-1.70%)
Nov 15, 2013 52.05 52.08 51.53 51.77 10,833,261 -0.18(-0.35%)
Nov 14, 2013 51.44 52.03 51.38 51.95 9,024,164 +0.67(+1.31%)
Nov 13, 2013 49.81 51.28 49.81 51.28 7,430,957 +1.16(+2.31%)
Nov 12, 2013 49.37 50.39 49.37 50.12 10,149,873 +1.02(+2.08%)
Nov 11, 2013 48.82 49.44 48.72 49.10 5,509,846 +0.38(+0.78%)
Nov 08, 2013 49.01 49.26 48.48 48.72 8,931,220 -0.35(-0.71%)
Nov 07, 2013 50.11 50.43 49.02 49.07 4,694,481 -0.90(-1.80%)
Nov 06, 2013 50.42 50.50 49.82 49.97 4,105,540 -0.21(-0.42%)
Nov 05, 2013 49.54 50.42 49.40 50.18 5,160,155 +0.41(+0.82%)
Nov 04, 2013 49.49 49.82 49.48 49.77 5,592,506 +0.59(+1.20%)
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.