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

Lowe's Companies (NY: LOW )

267.14 +1.53 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
Jun 01, 2004 10.02 10.13 10.01 10.09 10,166,991 +0.07(+0.69%)
May 28, 2004 10.11 10.13 9.994 10.02 7,608,468 -0.07(-0.74%)
May 27, 2004 10.10 10.19 10.05 10.09 11,428,475 -0.01(-0.06%)
May 26, 2004 10.08 10.16 9.960 10.10 13,305,063 -0.01(-0.09%)
May 25, 2004 9.736 10.14 9.692 10.11 15,688,223 +0.35(+3.54%)
May 24, 2004 9.651 9.790 9.618 9.764 11,488,622 +0.19(+1.95%)
May 21, 2004 9.610 9.629 9.489 9.577 10,143,199 -0.03(-0.33%)
May 20, 2004 9.466 9.653 9.464 9.608 14,465,233 +0.14(+1.52%)
May 19, 2004 9.676 9.702 9.464 9.464 15,038,100 -0.09(-0.98%)
May 18, 2004 9.356 9.692 9.356 9.558 17,847,904 +0.27(+2.86%)
May 17, 2004 9.461 9.462 9.221 9.292 15,260,778 -0.17(-1.78%)
May 14, 2004 9.519 9.586 9.317 9.461 10,764,184 +0.03(+0.32%)
May 13, 2004 9.268 9.444 9.202 9.431 14,282,653 +0.16(+1.76%)
May 12, 2004 9.345 9.345 9.034 9.268 13,757,101 -0.08(-0.82%)
May 11, 2004 9.221 9.412 9.221 9.345 12,051,331 +0.17(+1.88%)
May 10, 2004 9.165 9.266 8.997 9.173 20,111,304 -0.18(-1.92%)
May 07, 2004 9.586 9.664 9.272 9.352 17,907,248 -0.28(-2.91%)
May 06, 2004 9.782 9.784 9.560 9.633 8,891,606 -0.18(-1.81%)
May 05, 2004 9.659 9.857 9.651 9.810 8,013,993 +0.13(+1.35%)
May 04, 2004 9.792 9.797 9.638 9.679 9,662,825 -0.11(-1.15%)
May 03, 2004 9.829 9.913 9.765 9.792 8,356,430 +0.05(+0.56%)
Apr 30, 2004 9.960 9.960 9.728 9.737 9,346,318 -0.03(-0.34%)
Apr 29, 2004 9.876 9.951 9.670 9.771 10,319,096 -0.10(-1.06%)
Apr 28, 2004 9.932 9.979 9.793 9.876 9,268,527 -0.09(-0.94%)
Apr 27, 2004 9.969 10.04 9.921 9.969 11,400,674 +0.00(+0.02%)
Apr 26, 2004 10.06 10.17 9.932 9.967 8,224,107 -0.05(-0.47%)
Apr 23, 2004 9.936 10.05 9.878 10.01 4,731,033 +0.05(+0.47%)
Apr 22, 2004 9.736 10.03 9.700 9.967 8,405,618 +0.23(+2.38%)
Apr 21, 2004 9.846 9.874 9.689 9.736 8,490,358 -0.11(-1.12%)
Apr 20, 2004 9.988 10.09 9.846 9.846 7,367,346 -0.04(-0.42%)
Apr 19, 2004 9.958 9.971 9.818 9.887 6,853,021 -0.07(-0.71%)
Apr 16, 2004 9.954 9.990 9.855 9.958 6,731,658 +0.00(+0.04%)
Apr 15, 2004 9.838 10.00 9.820 9.954 8,997,732 +0.15(+1.49%)
Apr 14, 2004 9.866 9.917 9.745 9.808 14,308,583 -0.13(-1.35%)
Apr 13, 2004 10.10 10.15 9.878 9.943 14,095,529 -0.12(-1.21%)
Apr 12, 2004 10.06 10.11 9.995 10.06 6,276,679 +0.06(+0.58%)
Apr 08, 2004 10.25 10.26 9.941 10.01 13,361,467 -0.10(-1.04%)
Apr 07, 2004 10.47 10.47 10.10 10.11 13,149,483 -0.21(-2.06%)
Apr 06, 2004 10.29 10.36 10.29 10.32 7,494,323 -0.03(-0.33%)
Apr 05, 2004 10.20 10.37 10.20 10.36 8,995,059 +0.09(+0.87%)
Apr 02, 2004 10.51 10.53 10.21 10.27 13,278,064 -0.17(-1.63%)
Apr 01, 2004 10.45 10.52 10.34 10.44 9,551,619 -0.06(-0.57%)
Mar 31, 2004 10.46 10.59 10.41 10.50 8,979,821 +0.04(+0.41%)
Mar 30, 2004 10.53 10.53 10.41 10.46 7,715,931 -0.12(-1.17%)
Mar 29, 2004 10.45 10.59 10.43 10.58 8,977,148 +0.18(+1.69%)
Mar 26, 2004 10.21 10.45 10.19 10.40 11,437,029 +0.16(+1.61%)
Mar 25, 2004 9.895 10.27 9.878 10.24 11,463,226 +0.37(+3.79%)
Mar 24, 2004 9.850 9.913 9.683 9.865 9,954,471 -0.03(-0.28%)
Mar 23, 2004 9.951 9.982 9.874 9.893 7,692,407 -0.05(-0.51%)
Mar 22, 2004 10.08 10.09 9.913 9.943 9,135,669 -0.22(-2.14%)
Mar 19, 2004 10.25 10.27 10.12 10.16 6,755,984 -0.10(-0.95%)
Mar 18, 2004 10.04 10.28 10.01 10.26 12,815,065 +0.21(+2.12%)
Mar 17, 2004 9.745 10.06 9.739 10.04 9,601,074 +0.26(+2.62%)
Mar 16, 2004 9.895 9.913 9.715 9.788 10,652,177 -0.03(-0.30%)
Mar 15, 2004 9.932 10.04 9.807 9.818 8,230,523 -0.11(-1.13%)
Mar 12, 2004 9.848 9.994 9.842 9.930 9,358,882 +0.13(+1.32%)
Mar 11, 2004 10.02 10.07 9.769 9.801 12,293,790 -0.30(-2.98%)
Mar 10, 2004 10.21 10.27 10.09 10.10 8,844,557 -0.11(-1.04%)
Mar 09, 2004 10.21 10.27 10.16 10.21 9,581,025 +0.01(+0.13%)
Mar 08, 2004 10.38 10.39 10.20 10.20 7,996,083 -0.18(-1.73%)
Mar 05, 2004 10.29 10.60 10.24 10.38 13,314,954 -0.00(-0.04%)
Mar 04, 2004 10.39 10.40 10.26 10.38 6,294,589 -0.01(-0.07%)
Mar 03, 2004 10.37 10.44 10.32 10.39 8,444,646 +0.05(+0.45%)
Mar 02, 2004 10.55 10.58 10.28 10.34 18,818,810 -0.27(-2.59%)
Mar 01, 2004 10.49 10.65 10.49 10.61 6,447,764 +0.14(+1.34%)
Feb 27, 2004 10.29 10.52 10.29 10.47 12,832,441 +0.03(+0.32%)
Feb 26, 2004 10.35 10.50 10.28 10.44 9,491,740 +0.05(+0.52%)
Feb 25, 2004 10.51 10.56 10.34 10.39 11,985,303 -0.13(-1.19%)
Feb 24, 2004 10.53 10.64 10.42 10.51 9,570,867 -0.09(-0.83%)
Feb 23, 2004 10.72 10.76 10.49 10.60 20,772,922 -0.32(-2.93%)
Feb 20, 2004 10.83 10.97 10.66 10.92 11,525,245 +0.16(+1.48%)
Feb 19, 2004 10.83 10.92 10.74 10.76 11,224,242 +0.01(+0.10%)
Feb 18, 2004 10.94 10.94 10.71 10.75 8,001,964 -0.13(-1.20%)
Feb 17, 2004 10.86 10.90 10.80 10.88 9,666,834 +0.11(+0.99%)
Feb 13, 2004 10.79 10.83 10.66 10.77 12,113,617 +0.09(+0.88%)
Feb 12, 2004 10.68 10.81 10.62 10.68 6,314,638 -0.10(-0.97%)
Feb 11, 2004 10.49 10.82 10.47 10.78 10,840,905 +0.29(+2.80%)
Feb 10, 2004 10.31 10.55 10.31 10.49 11,100,206 +0.14(+1.34%)
Feb 09, 2004 10.23 10.46 10.17 10.35 10,496,329 +0.13(+1.24%)
Feb 06, 2004 9.997 10.23 9.969 10.23 8,680,423 +0.18(+1.83%)
Feb 05, 2004 9.973 10.12 9.947 10.04 8,239,879 +0.02(+0.24%)
Feb 04, 2004 9.915 10.14 9.876 10.02 8,533,397 +0.06(+0.62%)
Feb 03, 2004 10.01 10.05 9.915 9.956 6,072,179 -0.09(-0.93%)
Feb 02, 2004 10.04 10.19 9.913 10.05 10,010,074 +0.03(+0.34%)
Jan 30, 2004 9.951 10.09 9.924 10.02 6,647,452 +0.05(+0.47%)
Jan 29, 2004 10.06 10.10 9.904 9.969 16,438,858 -0.09(-0.93%)
Jan 28, 2004 10.38 10.44 10.02 10.06 13,568,373 -0.32(-3.10%)
Jan 27, 2004 10.39 10.47 10.36 10.38 8,884,923 -0.02(-0.18%)
Jan 26, 2004 10.32 10.40 10.23 10.40 7,050,838 +0.06(+0.62%)
Jan 23, 2004 10.37 10.43 10.30 10.34 9,822,148 +0.01(+0.13%)
Jan 22, 2004 10.14 10.35 10.10 10.33 12,495,617 +0.19(+1.86%)
Jan 21, 2004 9.829 10.14 9.801 10.14 11,300,696 +0.35(+3.53%)
Jan 20, 2004 9.917 9.971 9.717 9.792 11,144,581 -0.10(-1.02%)
Jan 16, 2004 10.08 10.09 9.820 9.893 13,601,254 -0.04(-0.38%)
Jan 15, 2004 9.876 10.03 9.687 9.930 11,365,120 +0.03(+0.32%)
Jan 14, 2004 9.848 9.928 9.816 9.898 13,174,878 +0.11(+1.09%)
Jan 13, 2004 9.635 9.803 9.633 9.792 13,838,901 +0.16(+1.63%)
Jan 12, 2004 9.913 9.913 9.492 9.635 29,316,208 -0.28(-2.81%)
Jan 09, 2004 10.06 10.18 9.913 9.913 13,445,406 -0.16(-1.60%)
Jan 08, 2004 10.32 10.35 10.03 10.07 15,293,658 -0.27(-2.60%)
Jan 07, 2004 10.30 10.40 10.13 10.34 7,675,031 +0.00(+0.00%)
Jan 06, 2004 10.01 10.37 10.01 10.34 11,231,727 +0.29(+2.85%)
Jan 05, 2004 10.08 10.10 9.988 10.06 9,449,770 -0.02(-0.24%)
Jan 02, 2004 10.45 10.52 10.06 10.08 8,736,560 -0.28(-2.69%)
Dec 31, 2003 10.32 10.40 10.31 10.36 6,253,957 +0.08(+0.80%)
Dec 30, 2003 10.29 10.32 10.16 10.28 4,590,423 -0.01(-0.09%)
Dec 29, 2003 10.24 10.29 10.17 10.29 6,131,257 +0.03(+0.26%)
Dec 26, 2003 10.10 10.32 10.10 10.26 2,620,273 +0.16(+1.59%)
Dec 24, 2003 10.11 10.14 10.07 10.10 2,786,278 -0.01(-0.11%)
Dec 23, 2003 10.16 10.26 10.08 10.11 7,805,483 -0.02(-0.22%)
Dec 22, 2003 10.35 10.41 10.11 10.13 11,437,296 -0.22(-2.08%)
Dec 19, 2003 10.44 10.44 10.26 10.35 9,228,964 -0.05(-0.50%)
Dec 18, 2003 10.29 10.42 10.25 10.40 7,647,764 +0.14(+1.40%)
Dec 17, 2003 9.923 10.30 9.923 10.26 10,751,085 +0.24(+2.39%)
Dec 16, 2003 10.17 10.17 9.808 10.02 18,938,034 -0.12(-1.14%)
Dec 15, 2003 10.30 10.55 10.15 10.13 9,389,891 -0.16(-1.58%)
Dec 12, 2003 10.43 10.46 10.27 10.30 7,306,129 -0.11(-1.04%)
Dec 11, 2003 10.20 10.52 10.20 10.41 9,778,040 +0.22(+2.15%)
Dec 10, 2003 10.39 10.45 10.11 10.19 9,710,408 -0.27(-2.54%)
Dec 09, 2003 10.66 10.66 10.41 10.45 8,658,770 -0.17(-1.60%)
Dec 08, 2003 10.54 10.62 10.41 10.62 8,592,474 +0.17(+1.65%)
Dec 05, 2003 10.35 10.64 10.35 10.45 8,636,582 -0.04(-0.37%)
Dec 04, 2003 10.68 10.69 10.19 10.49 15,793,547 -0.19(-1.79%)
Dec 03, 2003 10.80 10.87 10.70 10.68 12,553,091 -0.08(-0.78%)
Dec 02, 2003 10.90 10.90 10.76 10.76 11,363,249 -0.20(-1.83%)
Dec 01, 2003 10.92 10.96 10.77 10.96 9,059,483 +0.06(+0.55%)
Nov 28, 2003 10.87 10.94 10.86 10.90 2,239,876 +0.03(+0.29%)
Nov 26, 2003 11.00 11.00 10.79 10.87 5,956,429 -0.11(-0.97%)
Nov 25, 2003 11.01 11.06 10.94 10.98 6,602,810 -0.10(-0.90%)
Nov 24, 2003 10.85 11.09 10.81 11.08 7,901,986 +0.32(+2.99%)
Nov 21, 2003 10.78 10.88 10.72 10.76 6,579,285 -0.02(-0.17%)
Nov 20, 2003 10.76 11.01 10.73 10.78 8,679,621 +0.01(+0.10%)
Nov 19, 2003 10.74 10.80 10.65 10.76 6,659,749 +0.07(+0.66%)
Nov 18, 2003 10.90 11.03 10.68 10.69 14,396,531 -0.14(-1.28%)
Nov 17, 2003 10.82 11.02 10.62 10.83 16,026,116 -0.13(-1.23%)
Nov 14, 2003 10.90 11.15 10.81 10.97 10,163,248 +0.13(+1.17%)
Nov 13, 2003 10.98 10.98 10.71 10.84 8,374,341 -0.14(-1.31%)
Nov 12, 2003 10.97 11.04 10.86 10.98 9,004,950 +0.01(+0.12%)
Nov 11, 2003 10.85 10.97 10.83 10.97 6,838,586 +0.12(+1.14%)
Nov 10, 2003 11.05 11.06 10.85 10.85 8,796,440 -0.19(-1.71%)
Nov 07, 2003 11.15 11.20 11.04 11.04 6,125,108 -0.03(-0.29%)
Nov 06, 2003 10.95 11.11 10.87 11.07 8,779,866 +0.07(+0.63%)
Nov 05, 2003 11.19 11.16 10.92 11.00 9,478,908 -0.17(-1.49%)
Nov 04, 2003 11.19 11.21 11.13 11.16 6,000,537 -0.09(-0.83%)
Nov 03, 2003 11.02 11.29 11.05 11.26 6,834,908 +0.24(+2.14%)
Oct 31, 2003 11.11 11.10 10.93 11.02 9,734,466 -0.09(-0.79%)
Oct 30, 2003 11.17 11.18 10.99 11.11 6,158,791 +0.02(+0.17%)
Oct 29, 2003 11.21 11.21 11.08 11.09 7,859,749 -0.12(-1.08%)
Oct 28, 2003 11.02 11.21 10.98 11.21 13,419,743 +0.23(+2.13%)
Oct 27, 2003 10.90 11.13 10.88 10.98 12,152,913 +0.16(+1.47%)
Oct 24, 2003 10.92 10.98 10.67 10.82 9,830,969 -0.15(-1.36%)
Oct 23, 2003 10.75 10.98 10.72 10.97 10,444,736 +0.20(+1.89%)
Oct 22, 2003 10.81 10.81 10.66 10.77 6,168,682 -0.04(-0.40%)
Oct 21, 2003 10.93 10.93 10.79 10.81 10,535,893 -0.09(-0.86%)
Oct 20, 2003 10.79 10.90 10.74 10.90 6,643,710 +0.16(+1.46%)
Oct 17, 2003 10.95 11.02 10.70 10.75 7,878,462 -0.19(-1.69%)
Oct 16, 2003 10.83 10.92 10.80 10.93 5,387,839 +0.10(+0.90%)
Oct 15, 2003 10.94 10.94 10.78 10.83 9,977,728 -0.11(-0.99%)
Oct 14, 2003 10.86 10.94 10.76 10.94 6,212,522 +0.09(+0.79%)
Oct 13, 2003 10.72 10.92 10.72 10.86 6,610,295 +0.21(+1.93%)
Oct 10, 2003 10.80 10.86 10.65 10.65 9,590,916 -0.15(-1.42%)
Oct 09, 2003 10.55 10.94 10.55 10.80 10,649,504 +0.09(+0.87%)
Oct 08, 2003 10.74 10.78 10.69 10.71 11,320,210 -0.04(-0.42%)
Oct 07, 2003 10.62 10.74 10.54 10.75 13,794,259 +0.13(+1.25%)
Oct 06, 2003 10.38 10.66 10.39 10.62 10,588,020 +0.24(+2.34%)
Oct 03, 2003 10.30 10.43 10.10 10.38 12,313,839 +0.28(+2.76%)
Oct 02, 2003 9.969 10.13 9.962 10.10 6,642,908 +0.06(+0.61%)
Oct 01, 2003 9.736 10.07 9.726 10.04 9,451,374 +0.33(+3.41%)
Sep 30, 2003 9.846 9.846 9.479 9.707 14,702,613 -0.16(-1.59%)
Sep 29, 2003 9.846 9.908 9.749 9.865 6,840,992 +0.02(+0.19%)
Sep 26, 2003 9.990 10.03 9.829 9.846 7,458,502 -0.14(-1.44%)
Sep 25, 2003 9.913 10.09 9.913 9.990 9,438,276 +0.10(+1.00%)
Sep 24, 2003 9.997 10.08 9.850 9.891 12,015,243 -0.11(-1.07%)
Sep 23, 2003 10.09 10.09 9.801 9.997 12,071,113 +0.06(+0.64%)
Sep 22, 2003 9.969 10.05 9.825 9.934 7,565,163 -0.15(-1.47%)
Sep 19, 2003 10.03 10.17 9.962 10.08 7,988,865 +0.07(+0.75%)
Sep 18, 2003 9.876 10.04 9.764 10.01 10,592,832 +0.11(+1.11%)
Sep 17, 2003 10.02 10.03 9.895 9.896 8,741,639 -0.07(-0.73%)
Sep 16, 2003 9.857 10.01 9.730 9.969 9,876,681 +0.11(+1.14%)
Sep 15, 2003 9.764 9.904 9.764 9.857 15,930,682 +0.23(+2.43%)
Sep 12, 2003 9.636 9.707 9.408 9.623 15,066,436 -0.01(-0.14%)
Sep 11, 2003 9.597 9.687 9.519 9.636 9,178,173 +0.09(+0.90%)
Sep 10, 2003 9.633 9.758 9.547 9.550 12,002,946 -0.16(-1.66%)
Sep 09, 2003 9.923 9.981 9.691 9.711 14,687,109 -0.33(-3.31%)
Sep 08, 2003 10.18 10.19 10.01 10.04 11,123,730 -0.15(-1.47%)
Sep 05, 2003 10.45 10.45 10.06 10.19 13,988,601 -0.26(-2.47%)
Sep 04, 2003 10.30 10.46 10.11 10.45 13,560,621 +0.15(+1.47%)
Sep 03, 2003 10.27 10.34 10.23 10.30 11,841,752 +0.10(+0.99%)
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.