LOWE'S COMPANIES $42.97

up +0.52


22/5/2013 04:22 PM  |  NYSE : LOW  |  Industries : Retail Trade / Building Material and Supplies Dealers
Type:

LOW historical data

Date Open High Low Close Volume
5/22/2013 43.30 43.84 42.46 42.97 195882
5/21/2013 43.08 43.40 42.18 42.45 107677
5/20/2013 42.26 42.77 42.16 42.38 71612
5/17/2013 42.81 42.97 42.39 42.67 78127
5/16/2013 43.17 43.55 42.72 42.76 74907
5/15/2013 42.74 43.28 42.74 43.23 66825
5/14/2013 42.21 42.90 42.21 42.78 64168
5/13/2013 41.88 42.29 41.88 42.09 38632
5/10/2013 41.89 42.08 41.63 42.07 45849
5/9/2013 42.13 42.29 41.55 41.77 99477
5/8/2013 40.70 42.40 40.22 42.35 140629
5/7/2013 40.87 41.14 40.12 40.29 89536
5/6/2013 39.54 40.88 39.50 40.81 104981
5/3/2013 39.15 39.61 39.05 39.59 69875
5/2/2013 38.29 38.87 38.12 38.87 56877
5/1/2013 38.34 38.52 37.98 38.18 71055
4/30/2013 38.19 38.58 38.06 38.42 58507
4/29/2013 37.78 38.45 37.56 38.25 103741
4/26/2013 37.79 38.02 37.70 37.70 52329
4/25/2013 37.73 37.94 37.42 37.79 83124
4/24/2013 38.15 38.34 37.66 37.71 70763
4/23/2013 37.80 38.33 37.62 38.01 88003
4/22/2013 38.03 38.06 37.39 37.69 51801
4/19/2013 37.48 38.35 37.47 38.12 77868
4/18/2013 37.74 37.76 37.09 37.32 82156
4/17/2013 37.82 37.97 37.38 37.59 88395
4/16/2013 38.20 38.37 37.47 37.99 119450
4/15/2013 38.60 39.18 37.90 37.91 100454
4/12/2013 38.69 39.38 38.56 38.92 69959
4/11/2013 39.15 39.42 38.80 38.84 78782
4/10/2013 38.87 39.08 38.64 39.01 73021
4/9/2013 39.08 39.24 38.79 38.87 66671
4/8/2013 38.36 39.03 38.32 38.98 78956
4/5/2013 38.17 38.50 37.68 38.39 76260
4/4/2013 37.93 38.75 37.93 38.63 116297
4/3/2013 38.10 38.25 37.50 37.87 92071
4/2/2013 37.59 38.14 37.59 38.02 56224
4/1/2013 37.80 37.92 37.33 37.52 111658
3/28/2013 38.06 38.34 37.88 37.92 92154
3/27/2013 37.97 38.35 37.92 38.18 34641
3/26/2013 38.39 38.44 37.92 38.22 56466
3/25/2013 38.11 38.76 38.02 38.12 105067
3/22/2013 37.93 37.95 37.55 37.83 76037
3/21/2013 38.20 38.49 37.63 37.76 101486
3/20/2013 38.47 38.74 38.35 38.41 58421
3/19/2013 38.76 39.00 37.96 38.24 93337
3/18/2013 38.46 38.99 38.35 38.74 73191
3/15/2013 39.03 39.30 38.74 38.81 97081
3/14/2013 39.38 39.55 39.10 39.20 73263
3/13/2013 39.20 39.52 39.00 39.40 53834
3/12/2013 39.59 39.69 38.88 39.04 73646
3/11/2013 39.13 39.69 39.13 39.67 63086
3/8/2013 38.90 39.39 38.80 39.31 66961
3/7/2013 38.83 38.89 38.24 38.70 62068
3/6/2013 38.75 39.22 38.68 38.83 65758
3/5/2013 38.54 38.81 38.30 38.76 78436
3/4/2013 38.12 38.44 37.91 38.43 85274
3/1/2013 37.91 38.52 37.80 38.38 110734
2/28/2013 37.74 38.46 37.60 38.15 139316
2/27/2013 36.48 37.80 36.46 37.71 175206
2/26/2013 36.15 37.22 35.92 36.59 188531
2/25/2013 38.07 38.38 35.86 35.86 203720
2/22/2013 37.98 38.12 37.56 37.67 87704
2/21/2013 37.80 38.16 37.23 37.67 134600
2/20/2013 39.41 39.63 38.63 38.64 84416
2/19/2013 39.26 39.72 38.89 39.41 81429
2/15/2013 39.40 39.74 38.76 39.14 99777
2/14/2013 39.72 39.88 39.41 39.57 80230
2/13/2013 39.87 39.98 39.48 39.77 57226
2/12/2013 39.27 39.91 39.17 39.79 76966
2/11/2013 39.12 39.21 38.93 39.06 50499
2/8/2013 38.77 39.20 38.71 39.03 59140
2/7/2013 38.52 38.90 38.31 38.77 96939
2/6/2013 38.22 38.68 37.98 38.67 86503
2/5/2013 38.22 38.55 38.20 38.33 86372
2/4/2013 38.29 38.81 37.92 37.94 85364
2/1/2013 38.45 39.15 38.40 38.56 110802
1/31/2013 38.20 38.57 37.96 38.19 105430
1/30/2013 38.28 38.42 38.06 38.21 61449
1/29/2013 38.20 38.53 38.02 38.23 77488
1/28/2013 38.71 38.75 38.17 38.35 76980
1/25/2013 38.50 39.26 38.23 38.58 154772
1/24/2013 37.95 38.53 37.88 38.41 133641
1/23/2013 37.30 37.97 37.05 37.88 126821
1/22/2013 37.03 37.44 36.80 37.44 87188
1/18/2013 37.06 37.15 36.63 36.99 118664
1/17/2013 35.99 37.08 35.97 37.00 114616
1/16/2013 35.80 36.00 35.55 35.77 45434
1/15/2013 35.45 35.99 35.21 35.93 82701
1/14/2013 35.80 35.85 35.31 35.38 95309
1/11/2013 35.60 35.88 35.46 35.83 83077
1/10/2013 35.04 35.56 34.80 35.55 80248
1/9/2013 34.91 35.23 34.80 34.88 54007
1/8/2013 34.93 35.31 34.65 34.78 65137
1/7/2013 34.99 35.18 34.43 34.76 124976
1/4/2013 35.94 36.05 35.55 35.58 77050
1/3/2013 36.32 36.40 35.71 35.85 85646
1/2/2013 36.13 36.38 35.83 36.19 82297
12/31/2012 34.84 35.62 34.61 35.52 98690
12/28/2012 34.86 35.54 34.60 34.98 81150
Marketplace
Trading Center