Lowe's Companies Inc $51.52

up +1.07


19/8/2014 04:03 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
3/29/201230.9931.2930.8531.2110,789,297
3/28/201231.1031.2630.9731.2211,400,121
3/27/201231.1631.4931.0031.1816,181,031
3/26/201230.9731.1930.9131.1810,578,622
3/23/201230.6330.8130.1030.7417,540,663
3/22/201230.6831.0030.5830.9512,701,858
3/21/201230.6931.0030.6430.8612,579,801
3/20/201230.4130.7430.3430.5910,104,327
3/19/201230.3530.6130.1330.5311,950,182
3/16/201230.6230.6630.1430.4117,419,758
3/15/201230.4530.8030.2130.6920,820,540
3/14/201230.4330.6030.1830.4920,702,150
3/13/201230.0330.3329.9530.2323,876,571
3/12/201229.9630.0729.7029.8412,880,462
3/9/201229.4629.9429.3529.7719,918,000
3/8/201228.8629.4428.8629.3622,111,626
3/7/201227.9529.0027.9128.8730,483,627
3/6/201227.8628.0927.7827.8414,060,764
3/5/201227.9728.3327.9228.2415,773,817
3/2/201228.3428.6728.1128.1315,007,885
3/1/201228.4128.6028.0928.3812,494,034
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
Trading Center