Lowe's Companies Inc $47.83

up +0.25


22/7/2014 03:15 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
2/29/201227.8028.5227.7628.3819,593,003
2/28/201227.3427.7327.1127.7118,008,552
2/27/201227.2428.0627.2027.3421,946,566
2/24/201227.0627.1726.7227.1615,140,782
2/23/201226.7927.2426.5827.0619,962,375
2/22/201227.6127.6726.7526.9521,692,451
2/21/201228.2328.4627.6527.7615,633,130
2/17/201227.4627.8427.4327.689,268,449
2/16/201227.3427.5827.1427.3112,233,499
2/15/201227.2327.5327.2027.4317,441,827
2/14/201227.2027.9027.0527.1910,580,716
2/13/201227.2827.4627.1727.3911,777,726
2/10/201226.7427.1226.6927.0910,493,125
2/9/201226.9627.0126.7826.9115,698,403
2/8/201226.8927.0426.8426.8817,096,207
2/7/201227.0427.2226.9226.9612,073,344
2/6/201227.1627.3026.9627.0111,062,354
2/3/201227.0827.2926.9227.2014,013,584
2/2/201226.8826.9826.5026.8212,355,179
2/1/201227.1627.3826.8726.8813,939,118
1/31/201227.0527.4126.7926.8318,583,132
1/30/201226.6826.8426.3826.8211,089,738
1/27/201226.8927.1226.7326.9111,442,923
1/26/201226.9727.0126.2526.9518,113,337
1/25/201226.8327.1826.6826.9117,001,722
1/24/201226.2226.9226.1726.8813,896,655
1/23/201226.4626.4625.9326.3314,759,132
1/20/201227.2527.3326.4226.5315,994,950
1/19/201227.4427.5026.9527.3314,240,732
1/18/201226.7327.5726.6927.4619,209,988
1/17/201226.5126.8926.4626.8019,179,391
1/13/201226.3026.4326.0526.3216,140,463
1/12/201226.5526.6826.1126.3916,742,550
1/11/201226.5926.6026.2226.5311,601,843
1/10/201226.3126.5426.2626.439,627,993
1/9/201226.3826.3825.9626.1012,291,069
1/6/201226.3626.4626.0926.3412,612,891
1/5/201226.3626.4425.9826.3714,015,895
1/4/201225.5226.5125.4626.4719,041,106
1/3/201225.6626.0125.4425.5214,332,240
12/30/201125.6125.7425.3825.387,981,150
12/29/201125.0725.7525.0525.6811,245,791
12/28/201125.6125.6725.0125.0612,285,141
12/27/201125.2125.7125.1625.549,002,713
12/23/201125.6025.6325.1525.2711,579,271
12/22/201125.9325.9525.4325.4615,131,062
12/21/201125.7626.0425.4825.9618,322,628
12/20/201125.1525.7625.1125.7318,940,632
12/19/201125.0625.2524.6424.7215,501,177
12/16/201124.8225.0224.5125.0228,730,066
12/15/201124.6724.7524.5524.6618,239,001
12/14/201124.1624.5824.1224.4822,526,272
12/13/201124.7524.7924.0424.1815,665,088
12/12/201124.7224.8424.3824.6914,919,917
12/9/201125.0525.2524.9324.9720,340,300
12/8/201124.9725.2224.8324.8826,498,301
12/7/201124.5725.2424.5725.2032,269,823
12/6/201124.3024.9024.2124.7718,045,148
12/5/201124.5124.6724.1824.3513,785,626
12/2/201124.1224.3823.9524.3119,223,405
12/1/201123.9124.2223.8323.8714,051,333
11/30/201124.8825.1023.7524.0127,751,175
11/29/201123.5224.3923.4724.3026,526,063
11/28/201123.1623.6822.9623.3613,338,075
11/25/201122.5523.0222.3922.686,049,685
11/23/201122.7122.7122.4022.4811,760,694
11/22/201123.1023.1722.7822.8111,564,388
11/21/201122.9423.2222.8223.0912,693,660
11/18/201123.4223.4622.9323.3114,795,225
11/17/201123.5123.9223.2323.3818,690,874
11/16/201122.8924.0522.8023.4923,133,665
11/15/201123.3423.5622.8923.2014,969,208
11/14/201123.2024.0023.2023.5029,351,685
11/11/201122.7523.7522.7523.1127,393,944
11/10/201122.4622.8022.1122.4618,154,191
11/9/201122.3722.8322.0522.2014,451,466
11/8/201122.4822.8022.0422.7715,432,727
11/7/201121.6022.3221.4822.3116,891,312
11/4/201121.4921.6621.2121.5410,412,052
11/3/201121.3921.6521.0621.6312,121,266
11/2/201121.0321.4420.7821.3314,293,671
11/1/201120.3920.9420.3420.6014,898,583
10/31/201121.1721.4321.0021.0212,529,460
10/28/201121.8521.8521.2621.3714,366,535
10/27/201122.1722.3021.7921.9015,975,054
10/26/201121.7221.9221.3621.6413,732,246
10/25/201121.9222.0521.4621.5117,920,046
10/24/201122.1122.4821.7421.7816,838,274
10/21/201121.7822.2021.7122.1315,755,891
10/20/201121.0521.5821.0421.5212,482,367
10/19/201121.4821.6620.9921.0412,162,830
10/18/201120.9821.7120.7921.4912,855,514
10/17/201120.5721.4020.5720.8916,940,333
10/14/201120.7321.0020.5420.9310,959,020
10/13/201120.3720.7820.2420.456,978,142
10/12/201120.6420.8620.5120.629,663,580
10/11/201120.8120.8720.4820.5321,172,135
10/10/201120.4820.8720.4820.8617,096,937
10/7/201120.4120.6520.0520.3432,586,283
10/6/201119.7820.2619.3820.2428,775,140
Trading Center