Lowe's Companies Inc $53.46

down -0.63


22/9/2014 04:00 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
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
8/31/201228.3228.7128.2428.4815,048,804
8/30/201228.1728.4728.1328.1811,664,269
8/29/201227.9728.6227.9128.3414,768,319
8/28/201227.7328.0027.6627.859,961,866
8/27/201227.8427.9427.5527.7010,870,624
8/24/201227.2827.8127.2527.7311,344,106
8/23/201227.1627.5427.1527.3616,086,820
8/22/201226.4127.3426.4027.2420,089,829
8/21/201226.3126.7126.1226.4316,205,257
8/20/201226.1927.0925.9726.2647,478,986
8/17/201227.5327.8727.2527.8713,601,668
8/16/201226.8927.5526.7727.4512,592,751
8/15/201226.6027.0926.5026.8315,330,268
8/14/201226.8927.0026.3626.5414,279,876
8/13/201226.7426.7626.3426.5510,952,384
8/10/201226.7026.8026.4326.7710,123,079
8/9/201226.3026.9726.2926.9112,020,619
8/8/201225.9226.4625.7126.4212,004,633
8/7/201225.5026.1225.4425.9712,326,103
8/6/201225.6025.7925.3425.4112,584,789
8/3/201225.0625.5025.0225.4910,237,692
8/2/201225.0725.5524.7624.8515,422,136
8/1/201225.4425.9024.9625.1428,243,364
7/31/201226.3526.5325.3125.3722,722,390
7/30/201227.0227.0826.6126.866,866,466
7/27/201226.7327.2526.5127.0712,371,021
7/26/201225.9526.6725.9126.6013,969,179
7/25/201226.0726.1225.5625.608,399,389
7/24/201225.7425.8725.5425.778,218,012
7/23/201225.1826.1025.1125.779,854,772
7/20/201225.9526.1625.7925.7912,073,008
7/19/201225.7026.3125.6026.0313,278,668
7/18/201225.3625.8225.2025.6618,466,288
7/17/201225.6025.7425.3025.5524,927,956
7/16/201226.5526.5725.7325.8025,123,877
7/13/201226.6526.8126.3926.7210,226,977
7/12/201226.2126.7225.9026.5716,794,718
7/11/201227.2027.3726.6426.6718,576,758
7/10/201227.3927.6126.9927.1710,564,122
7/9/201227.5827.7227.2227.2810,852,334
7/6/201227.3127.8627.2927.859,529,680
7/5/201227.6827.7527.4227.589,684,708
7/3/201228.0028.0027.0627.6213,073,793
7/2/201228.4628.6327.9028.629,952,763
6/29/201227.8528.4427.3628.4412,927,721
6/28/201227.1727.5526.8427.2412,967,127
6/27/201227.2727.5227.0627.309,672,787
6/26/201227.0027.5026.7827.2613,962,014
6/25/201227.0927.1526.7826.9310,083,069
6/22/201227.6727.8427.2527.3116,842,223
6/21/201228.6828.6927.4527.5014,978,514
6/20/201228.6028.6628.1728.6311,668,431
6/19/201228.5128.7128.2028.5411,322,189
6/18/201227.8828.5627.8428.4311,708,828
6/15/201227.8728.0827.6228.0522,258,227
6/14/201226.8627.9426.8627.7715,661,502
6/13/201227.1927.4826.6126.8815,853,486
6/12/201227.0827.6127.0227.4415,011,688
6/11/201228.0528.0726.9626.9815,812,210
6/8/201227.5727.9927.4327.9212,203,476
6/7/201227.6028.1327.5527.6921,908,597
6/6/201226.9627.4826.7527.4817,718,237
6/5/201226.4926.5826.1826.4315,109,588
6/4/201226.0526.7026.0326.6616,113,320
6/1/201226.1326.6326.1326.3619,818,129
5/31/201226.9827.1026.6026.7219,426,385
5/30/201227.1727.5926.6826.9924,427,410
5/29/201227.4327.6927.2027.4918,137,258
5/25/201226.9527.3726.9227.2416,809,896
5/24/201226.3327.1526.2127.1025,268,825
5/23/201225.3126.2825.2826.1930,028,222
5/22/201225.7026.1525.3125.4925,461,640
5/21/201226.1726.5325.4225.6050,429,929
5/18/201228.3228.9928.2228.4819,095,721
5/17/201229.2529.2728.3528.3719,689,471
5/16/201229.1629.7629.0929.3214,050,775
5/15/201228.4929.7928.4029.0326,254,959
5/14/201229.4629.9229.4129.5613,407,221
5/11/201229.9330.0729.5729.6219,887,855
5/10/201230.5430.7529.8930.1819,543,847
5/9/201230.3930.4929.8930.3411,658,095
5/8/201230.5130.8329.8830.6716,272,416
5/7/201231.3431.3730.7230.7912,497,499
5/4/201231.5631.5731.0531.098,042,736
5/3/201232.1532.2331.5431.667,181,762
Trading Center