LOWE'S COMPANIES $42.67

down -0.09


17/5/2013 06:17 PM  |  NYSE : LOW  |  Industries : Retail Trade / Building Material and Supplies Dealers
Type:

LOW historical data

Date Open High Low Close Volume
10/12/2011 20.64 20.86 20.51 20.62 96636
10/11/2011 20.81 20.87 20.48 20.53 211722
10/10/2011 20.48 20.87 20.48 20.86 170967
10/7/2011 20.41 20.65 20.05 20.34 325858
10/6/2011 19.78 20.26 19.38 20.24 287752
10/5/2011 19.57 19.81 19.30 19.74 137454
10/4/2011 18.64 19.72 18.55 19.66 165034
10/3/2011 19.39 19.54 18.86 18.98 140021
9/30/2011 19.66 19.85 19.33 19.34 146686
9/29/2011 20.19 20.31 19.57 20.02 136615
9/28/2011 20.23 20.50 19.82 19.88 133252
9/27/2011 20.23 20.67 20.13 20.24 147221
9/26/2011 19.84 19.86 19.30 19.82 173360
9/23/2011 18.85 19.87 18.85 19.74 199944
9/22/2011 18.63 19.28 18.53 18.90 205434
9/21/2011 19.94 20.04 19.16 19.18 144728
9/20/2011 20.12 20.45 19.90 19.92 154395
9/19/2011 20.01 20.26 19.66 20.01 106286
9/16/2011 20.18 20.45 20.12 20.38 195299
9/15/2011 19.79 20.04 19.59 19.99 93808
9/14/2011 19.24 19.86 19.17 19.58 169886
9/13/2011 19.26 19.27 18.87 19.15 155711
9/12/2011 18.72 19.14 18.70 19.13 122544
9/9/2011 19.34 19.35 18.84 18.96 132842
9/8/2011 19.59 19.81 19.44 19.58 158701
9/7/2011 19.52 19.76 19.44 19.66 156782
9/6/2011 18.35 19.26 18.28 19.21 139745
9/2/2011 19.52 19.52 18.86 18.94 181924
9/1/2011 19.94 20.25 19.76 19.81 176708
8/31/2011 20.09 20.27 19.77 19.93 180021
8/30/2011 20.34 20.45 19.93 20.03 189162
8/29/2011 20.55 20.56 20.30 20.49 154408
8/26/2011 20.15 20.37 19.89 20.24 190448
8/25/2011 20.44 20.60 19.97 20.11 132441
8/24/2011 20.10 20.38 19.86 20.34 164280
8/23/2011 19.59 20.12 19.49 20.12 133712
8/22/2011 19.92 19.94 19.47 19.53 135287
8/19/2011 19.30 19.96 19.26 19.31 173616
8/18/2011 19.47 19.73 19.26 19.58 275957
8/17/2011 20.17 20.22 19.83 20.10 203004
8/16/2011 19.47 20.18 19.43 20.09 239356
8/15/2011 19.23 19.75 19.10 19.68 341523
8/12/2011 19.30 19.51 18.97 19.51 228576
8/11/2011 18.14 19.34 18.10 19.09 224105
8/10/2011 18.78 18.78 18.07 18.11 273725
8/9/2011 18.95 19.20 18.15 19.17 212700
8/8/2011 19.75 20.08 18.66 18.67 276096
8/5/2011 20.43 20.53 19.86 20.15 262077
8/4/2011 20.13 20.50 19.95 20.22 275406
8/3/2011 20.63 20.63 20.16 20.42 242640
8/2/2011 20.93 21.08 20.45 20.46 185717
8/1/2011 21.61 21.68 20.98 21.09 207015
7/29/2011 21.35 21.79 21.31 21.58 206634
7/28/2011 22.49 22.73 21.72 21.79 182496
7/27/2011 22.67 22.81 22.42 22.46 131785
7/26/2011 22.58 22.92 22.47 22.84 138507
7/25/2011 22.38 22.65 22.37 22.61 117373
7/22/2011 22.92 22.94 22.52 22.62 140516
7/21/2011 22.91 23.25 22.83 22.94 113425
7/20/2011 22.96 23.00 22.68 22.77 82833
7/19/2011 22.68 23.01 22.62 22.96 122576
7/18/2011 22.58 22.75 22.38 22.50 96990
7/15/2011 23.16 23.16 22.64 22.86 140047
7/14/2011 23.29 23.55 23.07 23.11 115124
7/13/2011 23.30 23.55 23.25 23.28 91570
7/12/2011 23.11 23.42 23.03 23.18 133998
7/11/2011 23.35 23.45 23.00 23.18 129838
7/8/2011 23.64 23.83 23.47 23.61 105163
7/7/2011 23.50 24.21 23.48 23.99 169057
7/6/2011 23.46 23.57 23.20 23.26 147124
7/5/2011 23.81 23.81 23.44 23.48 83265
7/1/2011 23.30 23.91 23.30 23.82 88197
6/30/2011 23.46 23.63 23.19 23.31 110389
6/29/2011 23.56 23.57 23.20 23.38 121247
6/28/2011 23.24 23.70 23.17 23.47 144975
6/27/2011 23.19 23.40 22.97 23.15 130191
6/24/2011 23.67 23.77 23.07 23.25 266412
6/23/2011 22.92 23.75 22.82 23.71 200207
6/22/2011 23.57 23.64 23.19 23.19 189910
6/21/2011 23.19 23.77 23.08 23.68 172784
6/20/2011 22.60 23.23 22.57 23.11 119445
6/17/2011 22.87 23.01 22.71 22.83 281774
6/16/2011 22.16 23.08 22.16 22.68 225434
6/15/2011 22.69 22.71 22.03 22.11 175695
6/14/2011 22.35 22.82 22.32 22.72 184259
6/10/2011 22.72 22.72 22.20 22.26 201355
6/9/2011 22.85 23.19 22.74 22.77 163541
6/8/2011 22.83 22.90 22.59 22.72 216154
6/7/2011 23.02 23.49 22.94 22.99 178045
6/6/2011 23.07 23.29 22.86 22.87 175437
6/3/2011 23.25 23.58 23.18 23.40 161352
6/2/2011 23.74 23.79 23.35 23.59 166589
6/1/2011 24.09 24.16 23.72 23.72 182033
5/31/2011 24.28 24.34 24.11 24.14 140979
5/27/2011 24.42 24.47 24.19 24.25 159299
5/26/2011 24.22 24.47 24.21 24.31 134744
5/25/2011 24.34 24.50 24.05 24.34 138655
5/24/2011 24.42 24.46 24.09 24.15 141481
5/23/2011 24.25 24.57 24.25 24.38 126972
5/20/2011 24.74 24.83 24.43 24.46 155343
Marketplace
Trading Center