LOWE'S COMPANIES $42.45

up +0.07


21/5/2013 04:21 PM  |  NYSE : LOW  |  Industries : Retail Trade / Building Material and Supplies Dealers
Type:

LOW historical data

Date Open High Low Close Volume
3/8/2012 28.86 29.44 28.86 29.36 221107
3/7/2012 27.95 29.00 27.91 28.87 304835
3/6/2012 27.86 28.09 27.78 27.84 140606
3/5/2012 27.97 28.33 27.92 28.24 157739
3/2/2012 28.34 28.67 28.11 28.13 150078
3/1/2012 28.41 28.60 28.09 28.38 124940
2/29/2012 27.80 28.52 27.76 28.38 195931
2/28/2012 27.34 27.73 27.11 27.71 180084
2/27/2012 27.24 28.06 27.20 27.34 219435
2/24/2012 27.06 27.17 26.72 27.16 151360
2/23/2012 26.79 27.24 26.58 27.06 199624
2/22/2012 27.61 27.67 26.75 26.95 216920
2/21/2012 28.23 28.46 27.65 27.76 156332
2/17/2012 27.46 27.84 27.43 27.68 92685
2/16/2012 27.34 27.58 27.14 27.31 122335
2/15/2012 27.23 27.53 27.20 27.43 174418
2/14/2012 27.20 27.50 27.05 27.19 105808
2/13/2012 27.28 27.46 27.17 27.39 117777
2/10/2012 26.74 27.12 26.69 27.09 104928
2/9/2012 26.96 27.01 26.78 26.91 156980
2/8/2012 26.89 27.04 26.84 26.88 170963
2/7/2012 27.04 27.22 26.92 26.96 120734
2/6/2012 27.16 27.30 26.96 27.01 110622
2/3/2012 27.08 27.29 26.92 27.20 140136
2/2/2012 26.88 26.98 26.50 26.82 123552
2/1/2012 27.16 27.38 26.87 26.88 139391
1/31/2012 27.05 27.41 26.79 26.83 185818
1/30/2012 26.68 26.84 26.38 26.82 110888
1/27/2012 26.89 27.12 26.73 26.91 114428
1/26/2012 26.97 27.01 26.25 26.95 181134
1/25/2012 26.83 27.18 26.68 26.91 170018
1/24/2012 26.22 26.92 26.17 26.88 138967
1/23/2012 26.46 26.46 25.93 26.33 147592
1/20/2012 27.25 27.33 26.42 26.53 159950
1/19/2012 27.44 27.50 26.95 27.33 142408
1/18/2012 26.73 27.57 26.69 27.46 192082
1/17/2012 26.51 26.89 26.46 26.80 191794
1/13/2012 26.30 26.43 26.05 26.32 161405
1/12/2012 26.55 26.68 26.11 26.39 167299
1/11/2012 26.59 26.60 26.22 26.53 116019
1/10/2012 26.31 26.54 26.26 26.43 96263
1/9/2012 26.38 26.38 25.96 26.10 122911
1/6/2012 26.36 26.46 26.09 26.34 126129
1/5/2012 26.36 26.44 25.98 26.37 140159
1/4/2012 25.52 26.51 25.46 26.47 190412
1/3/2012 25.66 26.01 25.44 25.52 143323
12/30/2011 25.61 25.74 25.38 25.38 79812
12/29/2011 25.07 25.75 25.05 25.68 112458
12/28/2011 25.61 25.67 25.01 25.06 122852
12/27/2011 25.21 25.71 25.16 25.54 90028
12/23/2011 25.60 25.63 25.15 25.27 115787
12/22/2011 25.93 25.95 25.43 25.46 151301
12/21/2011 25.76 26.04 25.48 25.96 183227
12/20/2011 25.15 25.76 25.11 25.73 189406
12/19/2011 25.06 25.25 24.64 24.72 155010
12/16/2011 24.82 25.02 24.51 25.02 287286
12/15/2011 24.67 24.75 24.55 24.66 182390
12/14/2011 24.16 24.58 24.12 24.48 225263
12/13/2011 24.75 24.79 24.04 24.18 156606
12/12/2011 24.72 24.84 24.38 24.69 149199
12/9/2011 25.05 25.25 24.93 24.97 203403
12/8/2011 24.97 25.22 24.83 24.88 264983
12/7/2011 24.57 25.24 24.57 25.20 322694
12/6/2011 24.30 24.90 24.21 24.77 180402
12/5/2011 24.51 24.67 24.18 24.35 137854
12/2/2011 24.12 24.38 23.95 24.31 192235
12/1/2011 23.91 24.22 23.83 23.87 140514
11/30/2011 24.88 25.10 23.75 24.01 277512
11/29/2011 23.52 24.39 23.47 24.30 265208
11/28/2011 23.16 23.68 22.96 23.36 133381
11/25/2011 22.55 23.02 22.39 22.68 60497
11/23/2011 22.71 22.71 22.40 22.48 117599
11/22/2011 23.10 23.17 22.78 22.81 115644
11/21/2011 22.94 23.22 22.82 23.09 126937
11/18/2011 23.42 23.46 22.93 23.31 147953
11/17/2011 23.51 23.92 23.23 23.38 186906
11/16/2011 22.89 24.05 22.80 23.49 231334
11/15/2011 23.34 23.56 22.89 23.20 149693
11/14/2011 23.20 24.00 23.20 23.50 293510
11/11/2011 22.75 23.75 22.75 23.11 273939
11/10/2011 22.46 22.80 22.11 22.46 181542
11/9/2011 22.37 22.83 22.05 22.20 144515
11/8/2011 22.48 22.80 22.04 22.77 154322
11/7/2011 21.60 22.32 21.48 22.31 168913
11/4/2011 21.49 21.66 21.21 21.54 104121
11/3/2011 21.39 21.65 21.06 21.63 121210
11/2/2011 21.03 21.44 20.78 21.33 142931
11/1/2011 20.39 20.94 20.34 20.60 148935
10/31/2011 21.17 21.43 21.00 21.02 125295
10/28/2011 21.85 21.85 21.26 21.37 143656
10/27/2011 22.17 22.30 21.79 21.90 159743
10/26/2011 21.72 21.92 21.36 21.64 137318
10/25/2011 21.92 22.05 21.46 21.51 179083
10/24/2011 22.11 22.48 21.74 21.78 168383
10/21/2011 21.78 22.20 21.71 22.13 157559
10/20/2011 21.05 21.58 21.04 21.52 124824
10/19/2011 21.48 21.66 20.99 21.04 121629
10/18/2011 20.98 21.71 20.79 21.49 128556
10/17/2011 20.57 21.40 20.57 20.89 169400
10/14/2011 20.73 21.00 20.54 20.93 109591
Marketplace
Trading Center