Lowe's Companies (NY: LOW )

256.63 -0.09 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.86 48.20 47.79 48.03 9,256,738 +0.78(+1.65%)
Oct 30, 2014 47.41 47.49 46.95 47.25 5,957,028 +0.39(+0.82%)
Oct 29, 2014 47.07 47.19 46.62 46.86 4,216,273 -0.21(-0.45%)
Oct 28, 2014 46.74 47.07 46.70 47.07 5,533,687 +0.50(+1.06%)
Oct 27, 2014 46.36 46.88 46.46 46.58 4,008,042 +0.12(+0.25%)
Oct 24, 2014 46.06 46.47 45.83 46.46 5,462,014 +0.31(+0.67%)
Oct 23, 2014 45.70 46.34 45.66 46.15 10,095,818 +0.86(+1.89%)
Oct 22, 2014 45.76 46.06 45.28 45.29 6,071,429 -0.55(-1.19%)
Oct 21, 2014 45.06 45.85 44.89 45.84 5,141,048 +0.92(+2.06%)
Oct 20, 2014 43.96 45.03 43.96 44.91 6,998,277 +1.02(+2.31%)
Oct 17, 2014 43.37 44.22 43.33 43.90 9,507,489 +0.92(+2.14%)
Oct 16, 2014 42.40 43.28 42.04 42.98 6,375,941 +0.17(+0.39%)
Oct 15, 2014 43.03 43.20 41.67 42.81 12,616,809 -0.67(-1.54%)
Oct 14, 2014 43.55 43.93 42.80 43.48 13,495,388 -0.38(-0.88%)
Oct 13, 2014 44.72 44.85 43.77 43.86 9,851,781 -1.03(-2.29%)
Oct 10, 2014 45.13 45.63 44.88 44.89 8,818,417 -0.18(-0.39%)
Oct 09, 2014 45.35 45.77 45.00 45.07 8,133,542 -0.36(-0.79%)
Oct 08, 2014 44.50 45.49 44.42 45.43 6,946,250 +0.97(+2.18%)
Oct 07, 2014 44.56 44.99 44.44 44.46 5,845,553 -0.35(-0.78%)
Oct 06, 2014 44.95 45.24 44.63 44.81 3,872,267 +0.01(+0.02%)
Oct 03, 2014 44.57 44.91 44.48 44.80 4,991,424 +0.47(+1.06%)
Oct 02, 2014 43.99 44.59 43.96 44.33 5,349,196 +0.36(+0.82%)
Oct 01, 2014 44.11 44.36 43.85 43.97 6,582,572 -0.27(-0.60%)
Sep 30, 2014 44.64 44.67 43.94 44.24 6,399,490 -0.36(-0.81%)
Sep 29, 2014 44.28 44.67 44.11 44.60 5,228,901 +0.14(+0.32%)
Sep 26, 2014 44.44 44.60 44.21 44.46 5,297,606 +0.09(+0.21%)
Sep 25, 2014 44.68 44.95 44.32 44.37 5,051,762 -0.47(-1.04%)
Sep 24, 2014 44.43 44.97 44.38 44.83 5,463,115 +0.43(+0.96%)
Sep 23, 2014 44.54 44.71 44.36 44.41 4,172,976 -0.28(-0.64%)
Sep 22, 2014 45.08 45.08 44.56 44.69 4,647,487 -0.53(-1.16%)
Sep 19, 2014 45.46 45.82 44.99 45.22 8,590,444 -0.05(-0.11%)
Sep 18, 2014 45.10 45.42 44.98 45.27 5,023,933 +0.24(+0.54%)
Sep 17, 2014 44.97 45.35 44.87 45.03 7,032,340 +0.13(+0.30%)
Sep 16, 2014 44.31 45.12 44.23 44.89 6,193,453 +0.48(+1.07%)
Sep 15, 2014 44.27 44.51 44.06 44.42 5,285,010 +0.13(+0.30%)
Sep 12, 2014 44.41 44.62 44.03 44.28 6,511,539 -0.09(-0.21%)
Sep 11, 2014 44.34 44.47 44.03 44.37 7,594,101 -0.26(-0.58%)
Sep 10, 2014 44.40 44.66 44.21 44.63 3,905,775 +0.30(+0.68%)
Sep 09, 2014 44.67 44.76 44.23 44.33 3,997,754 -0.43(-0.95%)
Sep 08, 2014 45.00 45.25 44.69 44.76 4,814,182 -0.48(-1.05%)
Sep 05, 2014 44.75 45.26 44.45 45.23 6,068,675 +0.42(+0.93%)
Sep 04, 2014 44.31 44.89 44.27 44.82 7,972,800 +0.59(+1.32%)
Sep 03, 2014 44.06 44.34 43.77 44.23 6,962,012 +0.25(+0.57%)
Sep 02, 2014 44.02 44.26 43.50 43.98 6,153,451 +0.08(+0.19%)
Aug 29, 2014 43.89 43.90 43.90 43.90 4,199,386 -0.03(-0.06%)
Aug 28, 2014 43.60 44.05 43.50 43.92 5,212,430 +0.02(+0.04%)
Aug 27, 2014 44.04 44.17 43.86 43.91 5,894,743 -0.05(-0.11%)
Aug 26, 2014 44.00 44.27 43.93 43.96 5,760,998 -0.10(-0.23%)
Aug 25, 2014 44.14 44.27 43.89 44.06 4,520,814 +0.14(+0.32%)
Aug 22, 2014 43.88 44.21 43.58 43.91 6,055,458 -0.12(-0.27%)
Aug 21, 2014 44.01 44.26 43.88 44.03 8,557,767 +0.28(+0.65%)
Aug 20, 2014 41.76 44.02 41.55 43.75 22,024,152 +0.68(+1.57%)
Aug 19, 2014 43.31 43.47 42.88 43.07 11,166,575 +0.89(+2.12%)
Aug 18, 2014 42.22 42.38 42.08 42.18 5,763,141 +0.38(+0.90%)
Aug 15, 2014 42.27 42.79 41.46 41.80 7,945,400 -0.34(-0.81%)
Aug 14, 2014 41.77 42.14 41.59 42.14 4,312,516 +0.47(+1.12%)
Aug 13, 2014 41.72 42.05 41.48 41.67 5,260,652 +0.02(+0.04%)
Aug 12, 2014 41.62 41.76 41.46 41.66 3,932,265 -0.03(-0.06%)
Aug 11, 2014 41.67 41.76 41.30 41.68 4,869,180 +0.12(+0.28%)
Aug 08, 2014 40.34 41.58 40.29 41.56 8,835,591 +1.50(+3.76%)
Aug 07, 2014 40.34 40.55 39.96 40.06 3,798,766 -0.15(-0.37%)
Aug 06, 2014 39.78 40.31 39.73 40.21 4,747,160 +0.38(+0.97%)
Aug 05, 2014 39.93 40.32 39.75 39.83 5,836,780 -0.23(-0.56%)
Aug 04, 2014 39.80 40.17 39.79 40.05 4,173,670 +0.27(+0.67%)
Aug 01, 2014 40.03 40.24 39.52 39.78 6,257,589 -0.22(-0.54%)
Jul 31, 2014 40.28 40.52 40.00 40.00 5,668,056 -0.52(-1.28%)
Jul 30, 2014 40.29 40.58 40.18 40.52 5,240,039 +0.36(+0.90%)
Jul 29, 2014 39.89 40.34 39.88 40.16 5,001,833 +0.29(+0.73%)
Jul 28, 2014 39.93 40.00 39.58 39.87 3,819,342 -0.01(-0.02%)
Jul 25, 2014 39.97 40.24 39.75 39.88 5,420,123 -0.25(-0.63%)
Jul 24, 2014 40.11 40.43 40.03 40.13 4,706,573 +0.08(+0.19%)
Jul 23, 2014 39.93 40.13 39.79 40.05 4,647,386 +0.10(+0.25%)
Jul 22, 2014 39.78 40.19 39.74 39.95 3,854,574 +0.18(+0.44%)
Jul 21, 2014 39.81 39.93 39.64 39.78 3,729,677 +0.00(+0.00%)
Jul 18, 2014 39.48 39.83 39.42 39.78 6,263,840 +0.42(+1.08%)
Jul 17, 2014 39.45 39.75 39.28 39.35 6,021,942 -0.30(-0.76%)
Jul 16, 2014 39.63 39.74 39.29 39.65 6,391,934 +0.12(+0.32%)
Jul 15, 2014 39.39 39.71 39.33 39.53 7,117,799 +0.24(+0.61%)
Jul 14, 2014 39.68 39.68 39.22 39.28 5,239,269 -0.18(-0.46%)
Jul 11, 2014 39.25 39.53 39.18 39.47 5,325,742 +0.20(+0.51%)
Jul 10, 2014 38.83 39.45 38.67 39.27 9,626,307 -0.55(-1.38%)
Jul 09, 2014 39.94 40.20 39.59 39.82 7,004,793 +0.03(+0.08%)
Jul 08, 2014 40.00 40.06 39.63 39.78 6,023,532 -0.32(-0.81%)
Jul 07, 2014 40.02 40.27 39.91 40.11 5,454,650 -0.02(-0.04%)
Jul 03, 2014 40.12 40.13 40.13 40.13 2,563,111 +0.09(+0.23%)
Jul 02, 2014 40.07 40.26 39.93 40.03 3,723,652 -0.01(-0.02%)
Jul 01, 2014 39.96 40.28 39.91 40.04 7,015,724 +0.12(+0.29%)
Jun 30, 2014 39.37 39.98 39.16 39.93 8,881,146 +0.47(+1.20%)
Jun 27, 2014 39.21 39.58 39.16 39.45 6,270,613 +0.18(+0.47%)
Jun 26, 2014 38.96 39.47 38.89 39.27 6,336,907 +0.42(+1.07%)
Jun 25, 2014 38.75 39.00 38.59 38.85 6,081,423 +0.16(+0.41%)
Jun 24, 2014 38.24 38.99 38.02 38.69 13,387,243 +0.36(+0.93%)
Jun 23, 2014 38.25 38.46 38.14 38.34 7,813,474 +0.05(+0.13%)
Jun 20, 2014 38.34 38.47 37.98 38.29 16,672,800 +0.10(+0.26%)
Jun 19, 2014 38.22 38.43 37.94 38.19 5,710,887 +0.05(+0.13%)
Jun 18, 2014 38.07 38.23 37.85 38.14 12,510,785 +0.00(+0.00%)
Jun 17, 2014 37.72 38.32 37.64 38.14 10,056,831 +0.35(+0.92%)
Jun 16, 2014 37.74 37.95 37.61 37.79 8,069,099 -0.02(-0.07%)
Jun 13, 2014 38.01 38.13 37.52 37.81 7,379,593 -0.08(-0.22%)
Jun 12, 2014 38.74 38.82 37.87 37.90 13,604,074 -1.13(-2.90%)
Jun 11, 2014 39.42 39.53 38.95 39.03 5,102,301 -0.57(-1.43%)
Jun 10, 2014 39.48 39.73 39.34 39.59 4,245,702 -0.15(-0.38%)
Jun 06, 2014 39.54 39.85 39.47 39.74 4,640,257 +0.31(+0.78%)
Jun 05, 2014 39.38 39.61 39.15 39.43 5,168,604 +0.19(+0.49%)
Jun 04, 2014 39.18 39.43 38.99 39.24 5,407,365 -0.04(-0.11%)
Jun 03, 2014 38.95 39.42 38.94 39.28 4,269,736 +0.17(+0.45%)
Jun 02, 2014 39.18 39.44 39.01 39.11 4,893,026 -0.06(-0.15%)
May 30, 2014 39.08 39.19 38.74 39.17 5,154,809 +0.06(+0.15%)
May 29, 2014 38.99 39.23 38.64 39.11 4,740,826 +0.25(+0.64%)
May 28, 2014 39.03 39.30 38.74 38.86 8,198,183 -0.89(-2.24%)
May 27, 2014 39.25 39.79 39.23 39.75 6,652,215 +0.60(+1.53%)
May 23, 2014 38.95 39.15 39.15 39.15 6,125,792 +0.02(+0.06%)
May 22, 2014 37.60 39.23 37.60 39.13 7,059,528 +1.35(+3.57%)
May 21, 2014 37.77 38.14 36.86 37.78 10,303,358 -0.09(-0.24%)
May 20, 2014 38.28 38.51 37.65 37.87 10,638,026 -0.02(-0.07%)
May 19, 2014 37.64 38.01 37.43 37.90 5,490,298 +0.16(+0.42%)
May 16, 2014 37.25 37.77 37.25 37.74 6,883,874 +0.61(+1.64%)
May 15, 2014 37.36 37.36 36.71 37.13 9,280,817 -0.45(-1.20%)
May 14, 2014 38.00 38.02 37.43 37.58 6,587,259 -0.49(-1.29%)
May 13, 2014 38.52 38.79 37.86 38.07 4,762,653 -0.43(-1.12%)
May 12, 2014 38.13 38.64 38.12 38.50 3,389,088 +0.47(+1.25%)
May 09, 2014 37.45 38.05 37.35 38.03 4,836,415 +0.57(+1.53%)
May 08, 2014 37.50 38.10 37.26 37.45 4,469,265 -0.07(-0.20%)
May 07, 2014 37.94 38.10 37.17 37.53 6,188,449 -0.23(-0.62%)
May 06, 2014 38.43 38.48 37.70 37.76 5,389,830 -0.75(-1.94%)
May 05, 2014 38.84 38.97 38.38 38.51 4,789,550 -0.57(-1.47%)
May 02, 2014 38.59 39.38 38.59 39.09 5,688,107 +0.51(+1.32%)
May 01, 2014 38.31 38.84 38.18 38.58 5,249,146 +0.38(+1.00%)
Apr 30, 2014 38.52 38.58 37.98 38.20 7,955,685 -0.43(-1.12%)
Apr 29, 2014 38.67 38.75 38.39 38.63 4,671,856 +0.04(+0.11%)
Apr 28, 2014 38.77 39.26 38.00 38.59 8,442,804 +0.00(+0.00%)
Apr 25, 2014 39.09 39.11 38.56 38.59 5,516,090 -0.65(-1.65%)
Apr 24, 2014 38.65 39.25 38.55 39.24 5,618,986 +0.78(+2.03%)
Apr 23, 2014 39.54 39.67 38.43 38.45 9,450,518 -1.10(-2.78%)
Apr 22, 2014 38.89 39.83 38.83 39.55 5,607,198 +0.72(+1.84%)
Apr 21, 2014 38.82 39.00 38.69 38.84 3,775,341 +0.05(+0.13%)
Apr 17, 2014 38.55 38.79 38.79 38.79 5,165,562 +0.06(+0.15%)
Apr 16, 2014 38.93 39.10 38.59 38.73 5,153,349 +0.02(+0.04%)
Apr 15, 2014 38.92 38.92 37.95 38.71 6,561,520 +0.06(+0.15%)
Apr 14, 2014 38.65 39.07 38.35 38.65 5,669,028 +0.27(+0.71%)
Apr 11, 2014 38.67 38.69 38.28 38.38 5,950,486 -0.40(-1.03%)
Apr 10, 2014 39.36 39.66 38.74 38.78 7,485,151 -0.62(-1.58%)
Apr 09, 2014 38.80 39.46 38.55 39.40 7,267,430 +0.67(+1.73%)
Apr 08, 2014 38.74 38.88 38.46 38.73 8,310,782 -0.03(-0.09%)
Apr 07, 2014 40.15 40.21 38.60 38.76 10,640,145 -1.38(-3.45%)
Apr 04, 2014 40.78 40.81 39.93 40.15 7,181,700 -0.51(-1.24%)
Apr 03, 2014 41.02 41.10 40.52 40.65 5,750,330 -0.39(-0.95%)
Apr 02, 2014 40.93 41.41 40.85 41.04 5,847,252 +0.07(+0.18%)
Apr 01, 2014 40.67 41.26 40.65 40.97 4,308,814 +0.44(+1.08%)
Mar 31, 2014 40.70 40.73 40.41 40.53 8,077,283 -0.02(-0.04%)
Mar 28, 2014 40.48 40.63 40.30 40.54 4,846,108 +0.31(+0.78%)
Mar 27, 2014 40.10 40.25 39.96 40.23 6,396,029 +0.01(+0.02%)
Mar 26, 2014 40.16 40.47 39.91 40.22 8,525,246 +0.14(+0.35%)
Mar 25, 2014 40.83 40.91 39.93 40.08 7,168,602 -0.68(-1.67%)
Mar 24, 2014 40.87 41.09 40.40 40.76 6,501,795 -0.06(-0.14%)
Mar 21, 2014 41.31 41.50 40.77 40.82 9,384,507 -0.25(-0.61%)
Mar 20, 2014 40.95 41.11 40.80 41.06 5,002,013 -0.02(-0.06%)
Mar 19, 2014 41.39 41.67 40.84 41.09 5,207,227 -0.21(-0.50%)
Mar 18, 2014 41.02 41.38 40.90 41.30 4,705,392 +0.29(+0.71%)
Mar 17, 2014 40.82 41.29 40.78 41.01 5,991,132 +0.32(+0.79%)
Mar 14, 2014 40.68 41.12 40.58 40.68 6,394,284 +0.31(+0.78%)
Mar 13, 2014 41.05 41.23 40.29 40.37 6,741,115 -0.56(-1.36%)
Mar 12, 2014 40.87 40.93 40.56 40.92 5,352,414 -0.07(-0.16%)
Mar 11, 2014 41.52 41.60 40.84 40.99 5,493,165 -0.44(-1.06%)
Mar 10, 2014 41.67 41.85 41.42 41.43 6,192,515 -0.36(-0.85%)
Mar 07, 2014 41.85 41.88 41.45 41.79 5,237,396 +0.27(+0.66%)
Mar 06, 2014 41.21 41.65 41.18 41.51 5,286,035 -0.22(-0.52%)
Mar 05, 2014 42.05 42.08 41.69 41.73 6,264,228 -0.23(-0.55%)
Mar 04, 2014 41.85 42.08 41.66 41.96 7,710,379 +0.36(+0.88%)
Mar 03, 2014 40.28 41.92 40.28 41.60 8,691,806 +0.13(+0.32%)
Feb 28, 2014 42.17 42.18 41.00 41.46 11,551,764 -0.65(-1.55%)
Feb 27, 2014 41.92 42.28 41.76 42.12 8,747,055 +0.08(+0.20%)
Feb 26, 2014 41.60 42.50 40.45 42.03 22,489,226 +2.16(+5.43%)
Feb 25, 2014 39.65 40.09 39.58 39.87 12,179,747 +0.74(+1.88%)
Feb 24, 2014 39.20 39.60 39.00 39.13 9,395,581 +0.13(+0.34%)
Feb 21, 2014 38.67 39.20 38.67 39.00 9,261,125 +0.33(+0.86%)
Feb 20, 2014 38.68 39.03 38.62 38.67 9,317,247 +0.10(+0.26%)
Feb 19, 2014 38.79 39.09 38.55 38.57 6,588,276 -0.32(-0.83%)
Feb 18, 2014 39.37 39.52 38.69 38.89 6,581,594 -0.29(-0.74%)
Feb 14, 2014 38.62 39.18 39.18 39.18 4,174,802 +0.53(+1.37%)
Feb 13, 2014 38.51 38.79 38.15 38.65 6,095,339 -0.03(-0.09%)
Feb 12, 2014 38.77 39.03 38.59 38.69 8,190,794 -0.07(-0.17%)
Feb 11, 2014 38.11 38.90 38.10 38.75 8,352,320 +0.53(+1.39%)
Feb 10, 2014 38.21 38.47 38.04 38.22 8,860,112 +0.04(+0.11%)
Feb 07, 2014 38.21 38.34 37.66 38.18 11,676,958 -0.42(-1.09%)
Feb 06, 2014 37.85 38.65 37.79 38.60 7,826,672 +0.87(+2.31%)
Feb 05, 2014 37.14 37.85 36.84 37.73 9,696,377 +0.52(+1.40%)
Feb 04, 2014 37.75 37.90 37.11 37.21 10,134,589 -0.58(-1.54%)
Feb 03, 2014 38.34 38.56 37.69 37.79 9,357,427 -0.57(-1.49%)
Jan 31, 2014 38.13 38.78 37.81 38.36 8,170,673 -0.17(-0.45%)
Jan 30, 2014 38.38 38.77 38.09 38.54 6,965,515 +0.44(+1.15%)
Jan 29, 2014 38.60 38.86 37.94 38.10 11,972,161 -0.82(-2.11%)
Jan 28, 2014 38.74 39.27 38.60 38.92 16,125,285 -0.86(-2.17%)
Jan 27, 2014 39.60 40.05 39.23 39.78 9,713,743 +0.14(+0.36%)
Jan 24, 2014 39.60 40.03 39.56 39.64 10,968,034 -0.27(-0.66%)
Jan 23, 2014 39.41 39.96 39.17 39.90 8,372,476 +0.33(+0.84%)
Jan 22, 2014 39.65 39.66 39.10 39.57 9,552,412 -0.06(-0.15%)
Jan 21, 2014 39.44 39.66 39.17 39.63 8,965,294 +0.17(+0.44%)
Jan 17, 2014 39.86 39.46 39.46 39.46 6,954,987 -0.32(-0.81%)
Jan 16, 2014 39.72 39.86 39.44 39.78 5,021,697 -0.09(-0.23%)
Jan 15, 2014 40.37 40.48 39.71 39.87 7,538,892 -0.50(-1.25%)
Jan 14, 2014 40.14 40.40 39.93 40.37 6,659,815 +0.20(+0.49%)
Jan 13, 2014 40.79 41.21 40.04 40.18 7,755,861 -0.84(-2.05%)
Jan 10, 2014 40.39 41.10 40.36 41.02 6,947,681 +0.77(+1.91%)
Jan 09, 2014 40.25 40.36 39.93 40.25 5,984,791 +0.17(+0.41%)
Jan 08, 2014 39.86 40.25 39.84 40.09 5,916,553 +0.14(+0.35%)
Jan 07, 2014 39.96 40.31 39.63 39.95 6,712,096 +0.10(+0.25%)
Jan 06, 2014 40.43 40.54 39.66 39.85 5,951,360 -0.57(-1.41%)
Jan 03, 2014 40.80 40.90 40.32 40.42 5,156,819 -0.40(-0.99%)
Jan 02, 2014 40.91 41.17 40.58 40.82 6,606,901 -0.09(-0.22%)
Dec 31, 2013 40.64 40.91 40.91 40.91 4,187,309 +0.25(+0.61%)
Dec 30, 2013 40.44 40.81 40.38 40.66 3,879,029 +0.35(+0.86%)
Dec 27, 2013 40.58 40.83 40.17 40.32 4,636,974 -0.17(-0.41%)
Dec 26, 2013 40.32 40.65 40.23 40.48 3,784,098 +0.27(+0.68%)
Dec 24, 2013 39.99 40.42 39.86 40.21 2,763,545 +0.25(+0.62%)
Dec 23, 2013 39.60 40.28 39.60 39.96 5,710,731 +0.36(+0.90%)
Dec 20, 2013 40.09 40.39 39.57 39.61 9,895,545 -0.35(-0.87%)
Dec 19, 2013 39.67 40.39 39.42 39.95 9,287,224 +0.06(+0.14%)
Dec 18, 2013 38.56 40.03 38.49 39.90 12,547,126 +1.38(+3.58%)
Dec 17, 2013 38.94 39.00 38.34 38.52 6,663,749 -0.40(-1.02%)
Dec 16, 2013 39.19 39.40 38.87 38.91 5,121,038 +0.02(+0.04%)
Dec 13, 2013 38.72 39.12 38.72 38.90 4,622,137 +0.18(+0.47%)
Dec 12, 2013 39.07 39.13 38.66 38.72 5,512,173 -0.35(-0.89%)
Dec 11, 2013 39.09 39.47 38.99 39.06 6,427,743 -0.04(-0.11%)
Dec 10, 2013 39.37 39.61 39.07 39.10 6,634,129 -0.33(-0.84%)
Dec 09, 2013 39.54 39.78 39.38 39.43 7,593,416 -0.18(-0.46%)
Dec 06, 2013 38.96 40.03 38.92 39.62 9,953,055 +1.13(+2.94%)
Dec 05, 2013 38.56 38.87 38.43 38.48 6,334,360 -0.21(-0.53%)
Dec 04, 2013 38.14 38.84 38.05 38.69 9,712,322 +0.30(+0.77%)
Dec 03, 2013 37.83 38.67 37.90 38.39 13,894,470 -0.27(-0.70%)
Dec 02, 2013 39.28 39.30 38.57 38.67 8,278,023 -0.54(-1.37%)
Nov 29, 2013 39.54 39.61 39.18 39.20 4,049,949 -0.34(-0.86%)
Nov 27, 2013 39.62 39.81 39.31 39.54 5,525,139 -0.10(-0.25%)
Nov 26, 2013 39.52 39.90 39.50 39.64 8,285,942 +0.21(+0.54%)
Nov 25, 2013 39.67 39.87 39.23 39.43 7,607,940 -0.12(-0.31%)
Nov 22, 2013 39.81 39.83 39.37 39.55 7,440,023 -0.25(-0.62%)
Nov 21, 2013 39.25 40.28 38.95 39.80 14,506,220 +0.72(+1.84%)
Nov 20, 2013 41.65 40.37 38.94 39.08 31,590,748 -2.57(-6.17%)
Nov 19, 2013 42.52 42.81 41.43 41.65 14,449,882 -0.37(-0.88%)
Nov 18, 2013 42.72 42.74 41.92 42.02 10,482,533 -0.73(-1.70%)
Nov 15, 2013 42.98 43.00 42.55 42.74 13,120,705 -0.15(-0.35%)
Nov 14, 2013 42.47 42.96 42.42 42.89 10,929,617 +0.55(+1.31%)
Nov 13, 2013 41.13 42.34 41.13 42.34 9,000,004 +0.96(+2.31%)
Nov 12, 2013 40.76 41.61 40.76 41.38 12,293,020 +0.84(+2.08%)
Nov 11, 2013 40.31 40.82 40.23 40.54 6,673,250 +0.31(+0.78%)
Nov 08, 2013 40.47 40.67 40.03 40.23 10,817,048 -0.29(-0.71%)
Nov 07, 2013 41.37 41.64 40.48 40.52 5,685,721 -0.74(-1.80%)
Nov 06, 2013 41.63 41.70 41.13 41.26 4,972,425 -0.17(-0.42%)
Nov 05, 2013 40.90 41.63 40.79 41.43 6,249,722 +0.34(+0.82%)
Nov 04, 2013 40.86 41.13 40.85 41.09 6,773,364 +0.49(+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.