Lowe's Companies Inc $52.51

down -0.03


29/8/2014 04:05 PM  |  NYSE : LOW  
Industries : Retail / Home Improvement Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOW historical data

Date Open High Low Close Volume
1/29/201338.2038.5338.0238.237,749,521
1/28/201338.7138.7538.1738.357,698,313
1/25/201338.5039.2638.2338.5815,477,201
1/24/201337.9538.5337.8838.4113,364,789
1/23/201337.3037.9737.0537.8812,682,039
1/22/201337.0337.4436.8037.448,718,896
1/18/201337.0637.1536.6336.9911,868,523
1/17/201335.9937.0835.9737.0011,465,874
1/16/201335.8036.0035.5535.774,543,323
1/15/201335.4535.9935.2135.938,270,085
1/14/201335.8035.8535.3135.389,530,808
1/11/201335.6035.8835.4635.838,307,656
1/10/201335.0435.5734.8035.558,024,722
1/9/201334.9135.2334.8034.885,400,933
1/8/201334.9335.3134.6534.786,518,149
1/7/201334.9935.1834.4334.7612,498,834
1/4/201335.9436.0535.5535.587,705,538
1/3/201336.3236.4035.7135.858,569,015
1/2/201336.1336.3835.8336.198,229,650
12/31/201234.8435.6234.6135.529,868,914
12/28/201234.8635.5434.6034.988,115,250
12/27/201235.1235.3834.5435.138,244,839
12/26/201235.2435.4534.9735.206,747,708
12/24/201234.9735.3534.9135.243,300,703
12/21/201235.0435.3334.7235.0418,431,429
12/20/201235.1335.3934.8935.389,292,585
12/19/201235.8035.9835.1035.1111,063,787
12/18/201235.7236.1435.5135.8311,576,641
12/17/201234.4735.8734.4735.8512,355,941
12/14/201234.5134.5834.2034.467,668,428
12/13/201234.8235.2234.4934.537,611,775
12/12/201234.7935.0334.4634.7311,917,092
12/11/201234.8434.9934.6034.829,161,360
12/10/201235.1635.2534.7334.816,701,645
12/7/201235.2135.4934.8635.117,773,733
12/6/201235.1635.2534.8135.1711,640,625
12/5/201235.5535.6734.8035.2014,365,775
12/4/201235.9236.0135.3235.6212,560,848
12/3/201235.9336.4735.8836.0415,286,688
11/30/201235.5336.2035.2636.0917,230,667
11/29/201235.7936.2735.5735.6122,956,892
11/28/201235.1035.7834.7135.7712,373,805
11/27/201235.1335.3734.7835.3415,864,787
11/26/201234.8935.3534.5535.3512,503,620
11/23/201234.6735.1534.6535.154,507,464
11/21/201234.1534.7534.0534.5510,951,510
11/20/201233.9634.9733.9334.4516,200,614
11/19/201233.7834.5033.7333.9625,980,445
11/16/201231.5232.2331.4331.9814,889,014
11/15/201231.9832.1731.2331.409,936,163
11/14/201232.1132.6031.9131.9811,601,727
11/13/201232.2632.8831.8931.9716,624,888
11/12/201231.7732.2131.5031.988,802,252
11/9/201231.9631.9931.3231.4713,776,975
11/8/201232.7132.9132.0832.109,520,263
11/7/201233.1033.2032.5232.7710,337,674
11/6/201233.0333.4233.0333.296,865,995
11/5/201233.0233.3933.0233.067,020,659
11/2/201233.0533.6333.0333.1513,514,151
11/1/201232.5933.0032.4732.9610,241,321
10/31/201232.6932.8431.7932.3814,442,299
10/26/201231.8732.0831.1731.3613,419,901
10/25/201232.5932.6231.6531.797,751,816
10/24/201232.5932.6732.2532.297,004,425
10/23/201232.2832.4032.0432.307,902,449
10/22/201232.4532.7332.1632.719,510,842
10/19/201232.5933.2932.3832.6414,525,288
10/18/201232.7532.9632.4932.579,609,528
10/17/201232.5932.9832.4032.7910,707,879
10/16/201232.3532.6332.1632.358,967,282
10/15/201231.7232.2331.5532.2014,302,225
10/12/201230.9931.5230.8631.1811,408,956
10/11/201231.1031.1530.5930.7710,637,283
10/10/201231.1631.2730.7730.8911,359,806
10/9/201231.4531.5631.1131.138,701,265
10/8/201231.5831.7531.3131.556,963,242
10/5/201231.2032.0031.2031.7717,144,849
10/4/201230.7831.2230.7130.9511,189,594
10/3/201230.4330.8030.0630.7016,087,961
10/2/201230.3130.4630.0430.2910,445,063
10/1/201230.3130.4930.1030.3114,660,343
9/28/201230.1030.5630.1030.2410,698,006
9/27/201230.0330.4529.8930.268,243,580
9/26/201229.7330.1629.6930.0115,004,552
9/25/201229.9530.5629.6629.6715,131,757
9/24/201230.0030.0929.7029.8011,027,890
9/21/201229.9730.2129.7330.1920,813,444
9/20/201229.4830.0629.3430.0013,398,029
9/19/201229.3029.9329.2529.5911,956,700
9/18/201229.2729.3628.8529.1811,939,673
9/17/201229.4929.7529.1429.2310,046,593
9/14/201229.1029.7729.1029.4011,767,809
9/13/201228.2929.1128.0929.0213,246,657
9/12/201228.6528.8228.1228.2211,581,957
9/11/201228.6328.8728.3828.6010,131,672
9/10/201228.3229.1328.3228.6912,697,205
9/7/201228.4528.4828.2128.3215,806,447
9/6/201228.3428.7528.1628.3817,721,386
9/5/201228.5628.7827.8128.1014,270,993
9/4/201228.5628.6228.1928.4310,066,511
Trading Center