Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lowe's Companies (NY: LOW )

260.14 -0.86 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 10.65 10.80 10.58 10.70 8,886,794 +0.01(+0.10%)
May 27, 2005 10.81 10.81 10.67 10.69 5,947,073 -0.14(-1.28%)
May 26, 2005 10.70 10.85 10.64 10.83 13,927,384 +0.18(+1.70%)
May 25, 2005 10.69 10.71 10.57 10.65 8,961,109 -0.09(-0.80%)
May 24, 2005 10.67 10.76 10.63 10.73 7,913,213 +0.00(+0.00%)
May 23, 2005 10.61 10.80 10.61 10.73 9,518,739 -0.01(-0.11%)
May 20, 2005 10.83 10.83 10.67 10.74 5,919,806 -0.08(-0.78%)
May 19, 2005 10.72 10.84 10.68 10.83 19,465,458 +0.09(+0.82%)
May 18, 2005 10.47 10.76 10.45 10.74 17,495,040 +0.29(+2.79%)
May 17, 2005 10.44 10.55 10.32 10.45 13,017,159 +0.01(+0.11%)
May 16, 2005 9.958 10.44 9.958 10.44 20,747,794 +0.55(+5.56%)
May 13, 2005 9.829 9.919 9.702 9.887 8,878,507 +0.01(+0.06%)
May 12, 2005 10.02 10.14 9.848 9.881 15,989,760 -0.18(-1.77%)
May 11, 2005 9.995 10.10 9.848 10.06 6,368,904 +0.01(+0.06%)
May 10, 2005 10.04 10.10 9.966 10.05 6,281,758 -0.08(-0.79%)
May 09, 2005 9.997 10.14 9.941 10.13 6,045,982 +0.12(+1.20%)
May 06, 2005 10.01 10.16 9.999 10.01 8,088,843 +0.03(+0.28%)
May 05, 2005 9.923 10.11 9.923 9.986 6,004,280 +0.00(+0.00%)
May 04, 2005 9.784 10.01 9.728 9.986 10,036,271 +0.20(+2.06%)
May 03, 2005 9.743 9.883 9.717 9.784 10,783,698 -0.07(-0.72%)
May 02, 2005 9.745 9.898 9.745 9.855 7,735,713 +0.11(+1.11%)
Apr 29, 2005 9.717 9.775 9.487 9.747 10,251,998 +0.07(+0.72%)
Apr 28, 2005 9.782 9.838 9.616 9.678 8,066,655 -0.10(-1.03%)
Apr 27, 2005 9.707 9.921 9.640 9.779 8,122,525 +0.03(+0.35%)
Apr 26, 2005 9.732 9.893 9.706 9.745 5,699,000 +0.01(+0.13%)
Apr 25, 2005 9.782 9.895 9.722 9.732 6,417,824 +0.03(+0.29%)
Apr 22, 2005 9.782 9.816 9.657 9.704 8,282,650 -0.07(-0.77%)
Apr 21, 2005 9.764 9.837 9.681 9.779 8,047,141 +0.15(+1.51%)
Apr 20, 2005 9.792 9.851 9.598 9.633 11,391,050 -0.21(-2.09%)
Apr 19, 2005 9.895 9.930 9.799 9.838 8,745,114 -0.09(-0.87%)
Apr 18, 2005 9.670 9.938 9.661 9.924 11,788,555 +0.27(+2.75%)
Apr 15, 2005 9.764 9.820 9.657 9.659 10,793,857 -0.22(-2.27%)
Apr 14, 2005 10.06 10.06 9.870 9.883 11,066,791 -0.18(-1.80%)
Apr 13, 2005 10.29 10.36 10.01 10.06 15,165,879 -0.28(-2.71%)
Apr 12, 2005 10.15 10.38 10.13 10.35 11,529,522 +0.16(+1.54%)
Apr 11, 2005 10.19 10.28 10.17 10.19 8,799,113 -0.06(-0.62%)
Apr 08, 2005 10.40 10.49 10.21 10.25 15,773,231 -0.29(-2.72%)
Apr 07, 2005 10.55 10.59 10.38 10.54 10,776,213 -0.03(-0.30%)
Apr 06, 2005 10.63 10.66 10.56 10.57 8,339,055 -0.06(-0.56%)
Apr 05, 2005 10.56 10.67 10.48 10.63 6,373,984 +0.07(+0.64%)
Apr 04, 2005 10.53 10.61 10.39 10.56 7,928,985 +0.05(+0.50%)
Apr 01, 2005 10.72 10.73 10.45 10.51 13,173,541 -0.17(-1.58%)
Mar 31, 2005 10.66 10.74 10.62 10.68 9,320,387 +0.04(+0.35%)
Mar 30, 2005 10.63 10.73 10.62 10.64 7,488,709 +0.01(+0.05%)
Mar 29, 2005 10.75 10.78 10.61 10.64 11,222,638 -0.16(-1.49%)
Mar 28, 2005 10.63 10.85 10.63 10.80 10,421,480 +0.17(+1.60%)
Mar 24, 2005 10.57 10.70 10.55 10.63 9,577,817 +0.05(+0.49%)
Mar 23, 2005 10.52 10.63 10.42 10.57 10,593,366 +0.05(+0.50%)
Mar 22, 2005 10.58 10.66 10.50 10.52 7,958,123 -0.06(-0.55%)
Mar 21, 2005 10.62 10.64 10.49 10.58 6,393,498 -0.08(-0.79%)
Mar 18, 2005 10.70 10.76 10.60 10.66 11,379,823 -0.03(-0.30%)
Mar 17, 2005 10.70 10.73 10.66 10.70 7,197,864 -0.04(-0.33%)
Mar 16, 2005 10.71 10.75 10.64 10.73 6,572,870 -0.04(-0.35%)
Mar 15, 2005 10.77 10.79 10.70 10.77 6,422,636 +0.02(+0.16%)
Mar 14, 2005 10.77 10.79 10.67 10.75 6,167,345 -0.03(-0.29%)
Mar 11, 2005 10.75 10.84 10.73 10.78 5,155,538 +0.00(+0.00%)
Mar 10, 2005 10.69 10.82 10.69 10.78 7,023,572 +0.08(+0.79%)
Mar 09, 2005 10.75 10.78 10.66 10.70 7,877,125 -0.10(-0.95%)
Mar 08, 2005 10.78 10.84 10.74 10.80 7,698,288 -0.04(-0.35%)
Mar 07, 2005 10.84 10.93 10.81 10.84 8,098,466 -0.05(-0.43%)
Mar 04, 2005 10.90 10.91 10.79 10.89 8,078,685 +0.02(+0.17%)
Mar 03, 2005 10.86 10.94 10.83 10.87 9,904,482 +0.01(+0.12%)
Mar 02, 2005 10.80 10.92 10.78 10.85 14,080,292 -0.06(-0.55%)
Mar 01, 2005 10.96 11.05 10.85 10.91 12,139,279 -0.08(-0.73%)
Feb 28, 2005 10.98 11.09 10.96 10.99 10,960,664 -0.04(-0.37%)
Feb 25, 2005 11.05 11.06 10.95 11.04 10,591,495 -0.03(-0.29%)
Feb 24, 2005 10.92 11.07 10.72 11.07 11,850,306 +0.24(+2.19%)
Feb 23, 2005 10.75 10.94 10.61 10.83 15,108,138 +0.07(+0.64%)
Feb 22, 2005 10.87 10.90 10.72 10.76 10,703,502 -0.23(-2.08%)
Feb 18, 2005 11.06 11.08 10.94 10.99 9,391,762 -0.07(-0.64%)
Feb 17, 2005 11.13 11.14 10.95 11.06 5,805,661 -0.07(-0.64%)
Feb 16, 2005 11.07 11.15 10.99 11.13 7,699,625 +0.06(+0.52%)
Feb 15, 2005 11.05 11.13 11.03 11.07 4,589,888 +0.02(+0.17%)
Feb 14, 2005 11.12 11.13 11.03 11.05 4,621,165 -0.09(-0.84%)
Feb 11, 2005 11.04 11.22 10.95 11.15 8,614,127 +0.10(+0.93%)
Feb 10, 2005 10.84 11.07 10.83 11.04 8,484,744 +0.22(+2.04%)
Feb 09, 2005 10.95 11.03 10.81 10.82 6,420,230 -0.16(-1.43%)
Feb 08, 2005 10.99 11.03 10.95 10.98 6,757,588 -0.04(-0.41%)
Feb 07, 2005 10.95 11.11 10.93 11.03 7,417,602 +0.06(+0.51%)
Feb 04, 2005 10.71 10.97 10.71 10.97 6,825,487 +0.26(+2.41%)
Feb 03, 2005 10.68 10.74 10.65 10.71 5,512,678 -0.01(-0.05%)
Feb 02, 2005 10.70 10.72 10.65 10.72 5,760,216 +0.04(+0.39%)
Feb 01, 2005 10.70 10.70 10.59 10.68 8,182,672 +0.02(+0.16%)
Jan 31, 2005 10.66 10.72 10.64 10.66 8,133,485 +0.15(+1.44%)
Jan 28, 2005 10.46 10.54 10.41 10.51 5,930,232 +0.05(+0.48%)
Jan 27, 2005 10.49 10.51 10.42 10.46 6,833,774 -0.02(-0.23%)
Jan 26, 2005 10.50 10.55 10.44 10.48 7,010,473 +0.07(+0.70%)
Jan 25, 2005 10.34 10.47 10.34 10.41 7,892,897 +0.10(+1.02%)
Jan 24, 2005 10.52 10.52 10.30 10.30 8,319,006 -0.15(-1.47%)
Jan 21, 2005 10.51 10.56 10.44 10.46 7,835,423 -0.06(-0.60%)
Jan 20, 2005 10.66 10.70 10.46 10.52 8,472,715 -0.16(-1.54%)
Jan 19, 2005 10.72 10.77 10.67 10.69 4,434,308 -0.06(-0.54%)
Jan 18, 2005 10.57 10.75 10.55 10.74 5,392,651 +0.11(+1.00%)
Jan 14, 2005 10.61 10.70 10.56 10.64 6,616,443 +0.08(+0.76%)
Jan 13, 2005 10.70 10.75 10.53 10.56 8,175,989 -0.18(-1.64%)
Jan 12, 2005 10.74 10.81 10.63 10.73 8,676,146 -0.04(-0.35%)
Jan 11, 2005 10.73 10.86 10.73 10.77 8,933,040 -0.05(-0.45%)
Jan 10, 2005 10.54 10.86 10.53 10.82 10,396,619 +0.22(+2.08%)
Jan 07, 2005 10.66 10.66 10.58 10.60 6,747,163 +0.04(+0.37%)
Jan 06, 2005 10.53 10.62 10.46 10.56 8,216,889 +0.03(+0.32%)
Jan 05, 2005 10.62 10.68 10.51 10.52 7,201,874 -0.09(-0.85%)
Jan 04, 2005 10.84 10.88 10.61 10.61 8,096,862 -0.23(-2.09%)
Jan 03, 2005 10.84 10.91 10.78 10.84 7,191,983 +0.07(+0.64%)
Dec 31, 2004 10.80 10.84 10.76 10.77 3,232,436 +0.01(+0.14%)
Dec 30, 2004 10.84 10.85 10.75 10.76 3,065,093 -0.05(-0.47%)
Dec 29, 2004 10.76 10.82 10.76 10.81 6,789,132 +0.05(+0.49%)
Dec 28, 2004 10.66 10.75 10.62 10.75 4,170,463 +0.14(+1.36%)
Dec 27, 2004 10.76 10.77 10.61 10.61 3,730,454 -0.11(-0.99%)
Dec 23, 2004 10.79 10.84 10.71 10.72 3,765,740 -0.04(-0.33%)
Dec 22, 2004 10.66 10.81 10.64 10.75 6,155,048 +0.05(+0.45%)
Dec 21, 2004 10.61 10.75 10.59 10.70 6,993,097 +0.14(+1.36%)
Dec 20, 2004 10.69 10.75 10.54 10.56 5,956,964 -0.06(-0.56%)
Dec 17, 2004 10.64 10.79 10.59 10.62 10,390,203 -0.14(-1.32%)
Dec 16, 2004 10.80 10.82 10.69 10.76 7,213,636 -0.07(-0.66%)
Dec 15, 2004 10.83 10.87 10.77 10.83 6,744,222 +0.00(+0.03%)
Dec 14, 2004 10.87 10.87 10.77 10.83 8,391,984 -0.09(-0.86%)
Dec 13, 2004 10.99 11.02 10.90 10.92 7,658,457 -0.03(-0.31%)
Dec 10, 2004 11.14 11.14 10.90 10.96 6,083,674 +0.01(+0.12%)
Dec 09, 2004 10.81 10.95 10.81 10.94 7,173,271 +0.08(+0.78%)
Dec 08, 2004 10.73 10.94 10.73 10.86 9,220,142 +0.13(+1.24%)
Dec 07, 2004 10.71 10.82 10.68 10.73 8,109,694 +0.02(+0.19%)
Dec 06, 2004 10.69 10.76 10.68 10.71 4,797,596 -0.04(-0.40%)
Dec 03, 2004 10.68 10.79 10.58 10.75 7,563,826 +0.01(+0.10%)
Dec 02, 2004 10.51 10.85 10.41 10.74 11,244,291 +0.19(+1.75%)
Dec 01, 2004 10.43 10.56 10.41 10.55 10,413,460 +0.20(+1.97%)
Nov 30, 2004 10.37 10.52 10.30 10.35 13,206,956 -0.20(-1.93%)
Nov 29, 2004 10.70 10.73 10.48 10.55 10,048,300 -0.15(-1.40%)
Nov 26, 2004 10.73 10.79 10.70 10.70 2,208,065 -0.04(-0.38%)
Nov 24, 2004 10.76 10.82 10.66 10.74 5,178,260 +0.04(+0.37%)
Nov 23, 2004 10.71 10.80 10.63 10.70 6,391,359 -0.04(-0.35%)
Nov 22, 2004 10.63 10.79 10.60 10.74 10,934,200 +0.12(+1.16%)
Nov 19, 2004 10.78 10.79 10.60 10.62 7,816,444 -0.16(-1.44%)
Nov 18, 2004 10.75 10.80 10.64 10.77 10,123,417 -0.01(-0.12%)
Nov 17, 2004 10.89 10.93 10.74 10.79 10,316,957 -0.08(-0.71%)
Nov 16, 2004 11.10 11.12 10.72 10.86 13,007,535 -0.22(-1.97%)
Nov 15, 2004 11.14 11.14 10.79 11.08 26,908,456 -0.19(-1.66%)
Nov 12, 2004 11.20 11.32 11.16 11.27 7,571,044 +0.07(+0.60%)
Nov 11, 2004 11.13 11.21 11.09 11.20 4,794,121 +0.10(+0.94%)
Nov 10, 2004 11.15 11.20 11.09 11.10 6,764,004 -0.02(-0.15%)
Nov 09, 2004 11.04 11.15 11.02 11.11 9,954,738 -0.00(-0.03%)
Nov 08, 2004 11.10 11.12 11.02 11.12 7,636,804 +0.00(+0.00%)
Nov 05, 2004 11.10 11.19 11.07 11.12 8,505,595 +0.02(+0.19%)
Nov 04, 2004 10.87 11.10 10.86 11.10 10,016,489 +0.19(+1.70%)
Nov 03, 2004 11.04 11.06 10.85 10.91 12,322,661 +0.01(+0.09%)
Nov 02, 2004 10.79 10.91 10.77 10.90 12,001,609 +0.16(+1.46%)
Nov 01, 2004 10.55 10.80 10.52 10.75 10,760,976 +0.22(+2.08%)
Oct 29, 2004 10.54 10.62 10.43 10.53 6,129,118 -0.05(-0.50%)
Oct 28, 2004 10.46 10.60 10.44 10.58 5,791,760 +0.07(+0.69%)
Oct 27, 2004 10.20 10.57 10.17 10.51 11,309,785 +0.26(+2.52%)
Oct 26, 2004 10.11 10.29 10.11 10.25 10,411,054 +0.10(+1.01%)
Oct 25, 2004 10.29 10.29 10.11 10.15 9,796,217 -0.19(-1.81%)
Oct 22, 2004 10.47 10.50 10.31 10.33 6,044,912 -0.14(-1.34%)
Oct 21, 2004 10.53 10.59 10.44 10.47 7,140,658 -0.02(-0.16%)
Oct 20, 2004 10.54 10.57 10.45 10.49 8,548,634 -0.06(-0.57%)
Oct 19, 2004 10.66 10.80 10.54 10.55 9,931,749 -0.02(-0.19%)
Oct 18, 2004 10.28 10.62 10.26 10.57 9,620,855 +0.27(+2.61%)
Oct 15, 2004 10.30 10.36 10.26 10.30 7,118,203 +0.06(+0.55%)
Oct 14, 2004 10.32 10.40 10.22 10.24 7,248,923 -0.04(-0.35%)
Oct 13, 2004 10.36 10.38 10.25 10.28 7,793,454 +0.00(+0.00%)
Oct 12, 2004 10.21 10.35 10.19 10.28 5,933,707 -0.02(-0.15%)
Oct 11, 2004 10.23 10.34 10.21 10.29 5,092,183 +0.16(+1.55%)
Oct 08, 2004 10.20 10.32 10.08 10.14 7,447,007 -0.08(-0.81%)
Oct 07, 2004 10.37 10.45 10.22 10.22 7,192,518 -0.14(-1.35%)
Oct 06, 2004 10.32 10.39 10.29 10.36 4,663,669 +0.02(+0.22%)
Oct 05, 2004 10.40 10.43 10.30 10.34 8,710,095 -0.07(-0.68%)
Oct 04, 2004 10.36 10.51 10.36 10.41 8,991,851 +0.09(+0.85%)
Oct 01, 2004 10.21 10.39 10.19 10.32 10,236,494 +0.16(+1.53%)
Sep 30, 2004 10.24 10.29 10.14 10.17 11,461,355 -0.09(-0.86%)
Sep 29, 2004 10.06 10.27 10.02 10.25 12,600,941 +0.20(+1.97%)
Sep 28, 2004 9.994 10.09 9.829 10.06 11,307,646 +0.06(+0.62%)
Sep 27, 2004 10.03 10.06 9.949 9.994 6,923,059 -0.04(-0.43%)
Sep 24, 2004 9.964 10.08 9.964 10.04 5,879,976 +0.07(+0.73%)
Sep 23, 2004 9.943 10.04 9.878 9.964 6,595,325 +0.03(+0.30%)
Sep 22, 2004 9.997 10.02 9.895 9.934 7,870,977 -0.13(-1.34%)
Sep 21, 2004 9.951 10.10 9.951 10.07 6,939,900 +0.16(+1.57%)
Sep 20, 2004 9.981 9.999 9.872 9.913 5,913,391 -0.10(-1.01%)
Sep 17, 2004 10.03 10.07 9.934 10.01 11,152,333 +0.06(+0.64%)
Sep 16, 2004 9.891 10.04 9.880 9.951 6,867,724 +0.08(+0.81%)
Sep 15, 2004 9.994 9.994 9.861 9.870 6,061,753 -0.08(-0.81%)
Sep 14, 2004 9.969 9.999 9.866 9.951 7,391,939 -0.03(-0.32%)
Sep 13, 2004 10.03 10.06 9.936 9.982 9,589,579 -0.04(-0.37%)
Sep 10, 2004 9.838 10.07 9.833 10.02 9,763,872 +0.18(+1.84%)
Sep 09, 2004 9.799 9.885 9.767 9.838 11,094,592 +0.06(+0.57%)
Sep 08, 2004 9.876 9.887 9.762 9.782 8,654,760 -0.09(-0.95%)
Sep 07, 2004 9.876 9.928 9.775 9.876 11,944,938 +0.08(+0.86%)
Sep 03, 2004 9.745 9.893 9.736 9.792 10,652,177 +0.06(+0.58%)
Sep 02, 2004 9.401 9.743 9.401 9.736 12,407,402 +0.35(+3.73%)
Sep 01, 2004 9.343 9.397 9.277 9.386 7,843,710 +0.09(+0.97%)
Aug 31, 2004 9.354 9.375 9.242 9.296 7,560,618 -0.06(-0.64%)
Aug 30, 2004 9.375 9.438 9.350 9.356 4,636,402 -0.08(-0.89%)
Aug 27, 2004 9.408 9.492 9.346 9.440 5,002,631 +0.05(+0.54%)
Aug 26, 2004 9.371 9.423 9.324 9.389 4,733,974 +0.02(+0.20%)
Aug 25, 2004 9.389 9.418 9.266 9.371 7,322,436 -0.01(-0.10%)
Aug 24, 2004 9.433 9.474 9.335 9.380 9,601,876 +0.02(+0.18%)
Aug 23, 2004 9.414 9.414 9.303 9.363 6,715,084 -0.05(-0.52%)
Aug 20, 2004 9.399 9.490 9.360 9.412 5,609,715 +0.01(+0.14%)
Aug 19, 2004 9.479 9.519 9.346 9.399 9,694,368 -0.08(-0.85%)
Aug 18, 2004 9.288 9.509 9.236 9.479 11,055,028 +0.19(+1.99%)
Aug 17, 2004 9.324 9.404 9.259 9.294 16,126,895 +0.10(+1.12%)
Aug 16, 2004 8.884 9.315 8.884 9.191 22,329,526 +0.47(+5.34%)
Aug 13, 2004 8.832 8.956 8.707 8.725 12,316,513 -0.11(-1.21%)
Aug 12, 2004 8.920 9.014 8.791 8.832 9,568,193 -0.09(-0.99%)
Aug 11, 2004 8.838 8.931 8.772 8.920 10,255,474 +0.02(+0.23%)
Aug 10, 2004 8.823 8.903 8.772 8.899 7,953,311 +0.13(+1.51%)
Aug 09, 2004 8.759 8.841 8.684 8.767 6,924,663 +0.07(+0.82%)
Aug 06, 2004 8.735 8.791 8.585 8.696 11,960,977 -0.05(-0.53%)
Aug 05, 2004 8.997 9.000 8.703 8.742 13,550,463 -0.24(-2.69%)
Aug 04, 2004 8.935 9.034 8.845 8.984 9,044,246 +0.00(+0.02%)
Aug 03, 2004 9.090 9.090 8.913 8.982 12,139,814 -0.12(-1.29%)
Aug 02, 2004 9.060 9.128 9.000 9.100 7,895,036 -0.01(-0.14%)
Jul 30, 2004 9.124 9.165 9.064 9.113 5,905,104 -0.03(-0.37%)
Jul 29, 2004 9.137 9.206 9.060 9.146 6,201,295 +0.06(+0.68%)
Jul 28, 2004 9.128 9.128 8.978 9.085 8,632,840 -0.06(-0.61%)
Jul 27, 2004 9.043 9.259 9.043 9.141 9,459,929 +0.12(+1.28%)
Jul 26, 2004 9.062 9.101 8.931 9.025 8,056,764 -0.03(-0.29%)
Jul 23, 2004 9.137 9.212 9.006 9.051 7,163,648 -0.10(-1.14%)
Jul 22, 2004 9.146 9.214 8.990 9.156 10,200,138 -0.07(-0.71%)
Jul 21, 2004 9.352 9.352 9.212 9.221 10,021,836 -0.08(-0.82%)
Jul 20, 2004 9.230 9.350 9.230 9.298 15,833,110 +0.19(+2.07%)
Jul 19, 2004 9.343 9.350 8.918 9.109 32,439,846 -0.30(-3.22%)
Jul 16, 2004 9.629 9.653 9.391 9.412 10,351,976 -0.21(-2.18%)
Jul 15, 2004 9.758 9.810 9.620 9.621 5,800,849 -0.14(-1.40%)
Jul 14, 2004 9.745 9.911 9.726 9.758 5,953,756 -0.08(-0.82%)
Jul 13, 2004 9.736 9.887 9.713 9.838 8,883,853 +0.13(+1.35%)
Jul 12, 2004 9.614 9.734 9.558 9.707 5,936,113 +0.07(+0.76%)
Jul 09, 2004 9.707 9.754 9.635 9.635 5,335,712 -0.01(-0.10%)
Jul 08, 2004 9.876 9.930 9.635 9.644 11,681,894 -0.38(-3.75%)
Jul 07, 2004 9.932 10.08 9.932 10.02 5,273,961 +0.02(+0.22%)
Jul 06, 2004 9.988 10.09 9.904 9.997 8,691,383 -0.01(-0.06%)
Jul 02, 2004 9.923 10.12 9.848 10.00 10,272,849 +0.08(+0.79%)
Jul 01, 2004 9.831 9.932 9.805 9.924 10,456,231 +0.10(+0.97%)
Jun 30, 2004 9.857 9.857 9.704 9.829 14,096,064 -0.01(-0.13%)
Jun 29, 2004 10.06 10.06 9.814 9.842 14,730,414 -0.25(-2.52%)
Jun 28, 2004 10.14 10.18 10.06 10.10 7,101,095 -0.02(-0.17%)
Jun 25, 2004 10.15 10.22 10.08 10.11 8,625,889 +0.01(+0.09%)
Jun 24, 2004 10.10 10.22 10.07 10.10 11,266,479 +0.02(+0.22%)
Jun 23, 2004 9.982 10.09 9.941 10.08 6,782,449 +0.11(+1.13%)
Jun 22, 2004 9.988 10.02 9.859 9.969 8,314,461 -0.07(-0.69%)
Jun 21, 2004 10.04 10.11 9.967 10.04 4,447,941 +0.01(+0.13%)
Jun 18, 2004 10.06 10.09 9.986 10.03 5,300,693 -0.08(-0.76%)
Jun 17, 2004 10.11 10.14 10.08 10.10 5,761,286 -0.03(-0.26%)
Jun 16, 2004 10.13 10.16 10.01 10.13 5,966,320 +0.03(+0.31%)
Jun 15, 2004 10.18 10.19 10.08 10.10 9,079,532 -0.01(-0.06%)
Jun 14, 2004 10.18 10.19 10.04 10.10 7,449,947 -0.09(-0.90%)
Jun 10, 2004 10.29 10.32 10.14 10.19 8,506,665 -0.09(-0.91%)
Jun 09, 2004 10.43 10.44 10.28 10.29 11,679,756 -0.18(-1.71%)
Jun 08, 2004 10.42 10.50 10.40 10.47 11,750,328 -0.00(-0.02%)
Jun 07, 2004 10.19 10.47 10.19 10.47 12,176,170 +0.30(+2.94%)
Jun 04, 2004 10.24 10.30 10.17 10.17 10,454,627 -0.02(-0.22%)
Jun 03, 2004 10.05 10.30 10.03 10.19 13,143,869 +0.09(+0.91%)
Jun 02, 2004 10.09 10.13 9.988 10.10 10,631,326 +0.01(+0.11%)
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.