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
5/23/2011 24.25 24.57 24.25 24.38 126972
5/20/2011 24.74 24.83 24.43 24.46 155343
5/19/2011 25.03 25.03 24.73 24.78 150879
5/18/2011 24.70 25.10 24.63 25.05 149406
5/17/2011 25.00 25.10 24.63 24.75 160952
5/16/2011 24.82 25.58 24.67 24.84 313684
5/13/2011 26.04 26.07 25.52 25.76 119228
5/12/2011 25.83 26.04 25.48 25.98 160000
5/11/2011 26.08 26.27 25.63 25.94 125856
5/10/2011 25.77 26.31 25.75 26.21 98253
5/9/2011 25.70 25.84 25.60 25.76 86194
5/6/2011 25.96 26.15 25.64 25.64 112474
5/5/2011 25.72 25.98 25.56 25.76 177509
5/4/2011 26.05 26.27 25.64 25.76 193151
5/3/2011 26.24 26.24 25.84 26.05 143949
5/2/2011 26.38 26.60 26.29 26.38 78996
4/29/2011 26.62 26.70 26.14 26.25 200000
4/28/2011 26.75 26.87 26.40 26.60 109492
4/27/2011 26.33 26.79 26.18 26.74 123624
4/26/2011 26.11 26.49 25.91 26.27 102591
4/25/2011 26.57 26.60 26.27 26.34 89655
4/21/2011 26.72 26.84 26.55 26.67 73989
4/20/2011 27.06 27.33 26.64 26.66 110292
4/19/2011 26.48 26.79 26.36 26.66 83369
4/18/2011 26.64 26.83 26.36 26.46 113651
4/15/2011 27.18 27.32 26.96 27.05 103319
4/14/2011 26.84 27.18 26.69 27.09 89003
4/13/2011 27.18 27.19 26.75 26.91 79265
4/12/2011 26.61 27.20 26.59 27.09 107221
4/11/2011 26.78 27.09 26.66 26.78 84997
4/8/2011 26.77 26.94 26.59 26.82 98214
4/7/2011 26.58 26.88 26.42 26.60 113268
4/6/2011 26.84 26.97 26.52 26.67 85109
4/5/2011 26.70 26.97 26.55 26.78 94799
4/4/2011 26.69 26.98 26.41 26.58 71190
4/1/2011 26.47 26.84 26.40 26.74 86075
3/31/2011 26.88 26.90 26.26 26.43 129183
3/30/2011 27.04 27.13 26.81 26.97 51619
3/29/2011 26.80 26.98 26.73 26.93 84119
3/28/2011 27.18 27.21 26.62 26.72 91135
3/25/2011 27.18 27.45 27.10 27.19 94497
3/24/2011 27.06 27.42 26.84 27.28 124131
3/23/2011 26.38 26.99 26.29 26.97 129904
3/22/2011 26.31 26.52 26.21 26.45 110057
3/21/2011 26.49 26.54 26.16 26.32 156613
3/18/2011 26.39 26.47 26.08 26.20 197533
3/17/2011 26.42 26.50 25.97 26.08 153066
3/16/2011 26.68 26.70 25.98 26.00 190045
3/15/2011 26.45 26.76 26.15 26.64 148759
3/14/2011 26.74 26.90 26.37 26.81 114279
3/11/2011 26.47 27.21 26.47 26.94 149665
3/10/2011 26.39 26.79 26.30 26.68 160606
3/9/2011 26.52 27.00 26.47 26.82 115505
3/8/2011 26.02 26.78 26.00 26.61 132957
3/7/2011 26.23 26.48 25.86 26.00 124911
3/4/2011 26.27 26.54 25.90 26.24 139280
3/3/2011 25.95 26.35 25.78 26.28 162936
3/2/2011 25.32 25.89 25.24 25.78 129323
3/1/2011 26.35 26.42 25.48 25.50 134386
2/28/2011 25.40 26.17 25.40 26.17 172641
2/25/2011 25.27 25.51 25.17 25.27 131235
2/24/2011 25.67 25.73 25.00 25.11 159301
2/23/2011 25.76 26.58 25.13 25.73 256713
2/22/2011 26.50 26.61 25.73 25.99 218786
2/18/2011 26.07 26.44 25.95 26.30 165349
2/17/2011 25.65 26.19 25.55 26.14 127172
2/16/2011 25.61 26.03 25.61 25.79 110112
2/15/2011 24.99 25.59 24.94 25.58 136644
2/14/2011 25.09 25.29 25.00 25.17 83138
2/11/2011 24.36 25.16 24.13 25.09 124994
2/10/2011 24.43 24.53 24.25 24.43 116464
2/9/2011 24.67 24.75 24.38 24.47 129139
2/8/2011 24.63 24.88 24.57 24.75 109123
2/7/2011 24.76 24.82 24.55 24.62 102253
2/4/2011 24.47 24.83 24.41 24.71 111680
2/3/2011 24.32 24.69 24.23 24.50 115998
2/2/2011 24.86 24.94 24.24 24.26 183742
2/1/2011 24.89 25.15 24.66 25.00 127940
1/31/2011 25.13 25.30 24.76 24.80 173943
1/28/2011 26.09 26.20 25.23 25.25 121661
1/27/2011 25.91 26.29 25.76 26.24 123678
1/26/2011 25.65 26.27 25.59 25.85 186791
1/25/2011 25.01 25.58 25.00 25.56 110010
1/24/2011 24.93 25.14 24.87 25.07 65616
1/21/2011 25.48 25.49 24.99 25.01 112543
1/20/2011 24.47 25.50 24.46 25.30 184772
1/19/2011 24.93 24.94 24.26 24.40 120445
1/18/2011 25.05 25.25 24.91 25.01 79335
1/14/2011 24.31 25.16 24.27 25.00 133793
1/13/2011 24.36 24.67 23.54 24.55 113053
1/12/2011 24.46 24.59 24.35 24.44 71369
1/11/2011 24.47 24.71 24.31 24.39 88306
1/10/2011 23.92 24.38 23.83 24.31 96472
1/7/2011 24.21 24.38 23.89 23.99 92154
1/6/2011 24.63 24.66 24.00 24.13 132353
1/5/2011 24.52 24.80 24.38 24.68 123087
1/4/2011 25.23 25.23 24.45 24.56 117452
1/3/2011 25.21 25.42 25.14 25.16 74237
12/31/2010 24.97 25.12 24.82 25.08 50010
12/30/2010 25.01 25.15 24.94 24.99 55996
Marketplace
Trading Center