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
11/15/201123.3423.5622.8923.2014,969,200
11/14/201123.2024.0023.2023.5029,351,700
11/11/201122.7523.7522.7523.1127,393,900
11/10/201122.4622.8022.1122.4618,154,200
11/9/201122.3722.8322.0522.2014,451,500
11/8/201122.4822.8022.0422.7715,432,700
11/7/201121.6022.3221.4822.3116,891,300
11/4/201121.4921.6621.2121.5410,412,100
11/3/201121.3921.6521.0621.6312,121,300
11/2/201121.0321.4420.7821.3314,293,700
11/1/201120.3920.9420.3420.6014,898,600
10/31/201121.1721.4321.0021.0212,529,500
10/28/201121.8521.8521.2621.3714,366,500
10/27/201122.1722.3021.7921.9015,975,100
10/26/201121.7221.9221.3621.6413,732,200
10/25/201121.9222.0521.4621.5117,920,000
10/24/201122.1122.4821.7421.7816,838,300
10/21/201121.7822.2021.7122.1315,755,900
10/20/201121.0521.5821.0421.5212,482,400
10/19/201121.4821.6620.9921.0412,162,800
10/18/201120.9821.7120.7921.4912,855,500
10/17/201120.5721.4020.5720.8916,940,300
10/14/201120.7321.0020.5420.9310,959,000
10/13/201120.3720.7820.2420.456,978,140
10/12/201120.6420.8620.5120.629,663,580
10/11/201120.8120.8720.4820.5321,172,100
10/10/201120.4820.8720.4820.8617,096,900
10/7/201120.4120.6520.0520.3432,586,300
10/6/201119.7820.2619.3820.2428,775,100
10/5/201119.5719.8119.3019.7413,745,500
10/4/201118.6419.7218.5519.6616,504,600
10/3/201119.3919.5418.8618.9814,002,100
9/30/201119.6619.8519.3319.3414,668,500
9/29/201120.1920.3119.5720.0213,661,400
9/28/201120.2320.5019.8219.8813,325,200
9/27/201120.2320.6720.1320.2414,722,100
9/26/201119.8419.8619.3019.8217,336,100
9/23/201118.8519.8718.8519.7419,994,400
9/22/201118.6319.2818.5318.9020,543,400
9/21/201119.9420.0419.1619.1814,472,800
9/20/201120.1220.4519.9019.9215,439,800
9/19/201120.0120.2619.6620.0110,628,500
9/16/201120.1820.4520.1220.3819,530,200
9/15/201119.7920.0419.5919.999,380,770
9/14/201119.2419.8619.1719.5816,988,500
9/13/201119.2619.2718.8719.1515,571,000
9/12/201118.7219.1418.7019.1312,254,300
9/9/201119.3419.3518.8418.9613,284,300
9/8/201119.5919.8119.4419.5815,870,000
9/7/201119.5219.7619.4419.6615,678,400
9/6/201118.3519.2618.2819.2113,974,600
9/2/201119.5219.5218.8618.9418,192,400
9/1/201119.9420.2519.7619.8117,671,100
8/31/201120.0920.2719.7719.9318,002,000
8/30/201120.3420.4519.9320.0318,919,200
8/29/201120.5520.5620.3020.4915,441,700
8/26/201120.1520.3719.8920.2419,045,900
8/25/201120.4420.6019.9720.1113,245,300
8/24/201120.1020.3819.8620.3416,428,400
8/23/201119.5920.1219.4920.1213,371,500
8/22/201119.9219.9419.4719.5313,528,700
8/19/201119.3019.9619.2619.3117,361,500
8/18/201119.4719.7319.2619.5827,596,100
8/17/201120.1720.2219.8320.1020,302,300
8/16/201119.4720.1819.4320.0923,935,500
8/15/201119.2319.7519.1019.6834,152,600
8/12/201119.1619.5118.9719.5122,861,000
8/11/201118.1419.3418.1019.0922,410,400
8/10/201118.7819.3018.0718.1127,374,000
8/9/201118.9519.2018.1519.1721,269,900
8/8/201119.7520.0818.6618.6727,612,300
8/5/201120.4320.5319.8620.1526,207,800
8/4/201120.1320.5019.9520.2227,540,700
8/3/201120.6320.6320.1620.4224,264,700
8/2/201120.9321.0820.4520.4618,600,300
8/1/201121.6121.6820.9821.0920,705,500
7/29/201121.3521.7921.3121.5820,663,700
7/28/201122.4922.7321.7221.7918,252,400
7/27/201122.6722.8122.4222.4613,179,500
7/26/201122.5822.9222.4722.8413,850,600
7/25/201122.3822.6522.3722.6111,737,300
7/22/201122.9222.9422.5222.6214,052,200
7/21/201122.9123.2522.8322.9411,012,500
7/20/201122.9623.0022.6822.778,285,490
7/19/201122.6823.0122.6222.9612,257,500
7/18/201122.5822.7522.3822.509,699,160
7/15/201123.1623.1622.6422.8614,010,100
7/14/201123.2923.5523.0723.1111,512,400
7/13/201123.3023.5523.2523.289,157,180
7/12/201123.1123.4223.0323.1813,399,700
7/11/201123.3523.4523.0023.1812,983,800
7/8/201123.6423.8323.4723.6110,516,700
7/7/201123.5024.2123.4823.9916,905,700
7/6/201123.4623.5723.2023.2614,712,400
7/5/201123.8123.8123.4423.488,327,030
7/1/201123.3023.8923.3023.828,819,790
6/30/201123.4623.6323.1923.3111,038,900
6/29/201123.5623.5723.2023.3812,124,900
6/28/201123.2423.7023.1723.4714,497,400
6/27/201123.1923.4022.9723.1513,022,300
Trading Center