Lowe's Companies Inc $46.80

up +0.07


17/4/2014 06:40 PM  |  NYSE : LOW  
Industries : Retail / Home Improvement Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOW historical data

Date Open High Low Close Volume
1/29/201338.2038.5338.0238.237,749,520
1/28/201338.7138.7538.1738.357,698,310
1/25/201338.5039.2638.2338.5815,477,200
1/24/201337.9538.5337.8838.4113,364,800
1/23/201337.3037.9737.0537.8812,682,000
1/22/201337.0337.4436.8037.448,718,900
1/18/201337.0637.1536.6336.9911,868,500
1/17/201335.9937.0835.9737.0011,465,900
1/16/201335.8036.0035.5535.774,543,320
1/15/201335.4535.9935.2135.938,270,080
1/14/201335.8035.8535.3135.389,530,810
1/11/201335.6035.8835.4635.838,307,660
1/10/201335.0435.5734.8035.558,024,720
1/9/201334.9135.2334.8034.885,400,930
1/8/201334.9335.3134.6534.786,518,150
1/7/201334.9935.1834.4334.7612,498,800
1/4/201335.9436.0535.5535.587,705,540
1/3/201336.3236.4035.7135.858,569,020
1/2/201336.1336.3835.8336.198,229,650
12/31/201234.8435.6234.6135.529,868,910
12/28/201234.8635.5434.6034.988,115,250
12/27/201235.1235.3834.5435.138,244,840
12/26/201235.2435.4534.9735.206,747,710
12/24/201234.9735.3534.9135.243,300,700
12/21/201235.0435.3334.7235.0418,431,400
12/20/201235.1335.3934.8935.389,292,580
12/19/201235.8035.9835.1035.1111,063,800
12/18/201235.7236.1435.5135.8311,576,600
12/17/201234.4735.8734.4735.8512,355,900
12/14/201234.5134.5834.2034.467,668,430
12/13/201234.8235.2234.4934.537,611,780
12/12/201234.7935.0334.4634.7311,917,100
12/11/201234.8434.9934.6034.829,161,360
12/10/201235.1635.2534.7334.816,701,640
12/7/201235.2135.4934.8635.117,773,730
12/6/201235.1635.2534.8135.1711,640,600
12/5/201235.5535.6734.8035.2014,365,800
12/4/201235.9236.0135.3235.6212,560,800
12/3/201235.9336.4735.8836.0415,286,700
11/30/201235.5336.2035.2636.0917,230,700
11/29/201235.7936.2735.5735.6122,956,900
11/28/201235.1035.7834.7135.7712,373,800
11/27/201235.1335.3734.7835.3415,864,800
11/26/201234.8935.3534.5535.3512,503,600
11/23/201234.6735.1534.6535.154,507,460
11/21/201234.1534.7534.0534.5510,951,500
11/20/201233.9634.9733.9334.4516,200,600
11/19/201233.7834.5033.7333.9625,980,400
11/16/201231.5232.2331.4331.9814,889,000
11/15/201231.9832.1731.2331.409,936,160
11/14/201232.1132.6031.9131.9811,601,700
11/13/201232.2632.8831.8931.9716,624,900
11/12/201231.7732.2131.5031.988,802,250
11/9/201231.9631.9931.3231.4713,777,000
11/8/201232.7132.9132.0832.109,520,260
11/7/201233.1033.2032.5232.7710,337,700
11/6/201233.0333.4233.0333.296,866,000
11/5/201233.0233.3933.0233.067,020,660
11/2/201233.0533.6333.0333.1513,514,200
11/1/201232.5933.0032.4732.9610,241,300
10/31/201232.6932.8431.7932.3814,442,300
10/26/201231.8732.0831.1731.3613,419,900
10/25/201232.5932.6231.6531.797,751,820
10/24/201232.5932.6732.2532.297,004,420
10/23/201232.2832.4032.0432.307,902,450
10/22/201232.4532.7332.1632.719,510,840
10/19/201232.5933.2932.3832.6414,525,300
10/18/201232.7532.9632.4932.579,609,530
10/17/201232.5932.9832.4032.7910,707,900
10/16/201232.3532.6332.1632.358,967,280
10/15/201231.7232.2331.5532.2014,302,200
10/12/201230.9931.5230.8631.1811,409,000
10/11/201231.1031.1530.5930.7710,637,300
10/10/201231.1631.2730.7730.8911,359,800
10/9/201231.4531.5631.1131.138,701,260
10/8/201231.5831.7531.3131.556,963,240
10/5/201231.2032.0031.2031.7717,144,800
10/4/201230.7831.2230.7130.9511,189,600
10/3/201230.4330.8030.0630.7016,088,000
10/2/201230.3130.4630.0430.2910,445,100
10/1/201230.3130.4930.1030.3114,660,300
9/28/201230.1030.5630.1030.2410,698,000
9/27/201230.0330.4529.8930.268,243,580
9/26/201229.7330.1629.6930.0115,004,600
9/25/201229.9530.5629.6629.6715,131,800
9/24/201230.0030.0929.7029.8011,027,900
9/21/201229.9730.2129.7330.1920,813,400
9/20/201229.4830.0629.3430.0013,398,000
9/19/201229.3029.9329.2529.5911,956,700
9/18/201229.2729.3628.8529.1811,939,700
9/17/201229.4929.7529.1429.2310,046,600
9/14/201229.1029.7729.1029.4011,767,800
9/13/201228.2929.1128.0929.0213,246,700
9/12/201228.6528.8228.1228.2211,582,000
9/11/201228.6328.8728.3828.6010,131,700
9/10/201228.3229.1328.3228.6912,697,200
9/7/201228.4528.4828.2128.3215,806,400
9/6/201228.3428.7528.1628.3817,721,400
9/5/201228.5628.7827.8128.1014,271,000
9/4/201228.5628.6228.1928.4310,066,500
Trading Center