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
6/24/201123.6723.7723.0723.2526,641,200
6/23/201122.9223.7522.8223.7120,020,700
6/22/201123.5723.6423.1923.1919,009,100
6/21/201123.1923.7723.0823.6817,278,400
6/20/201122.6023.2322.5723.1111,944,400
6/17/201122.8723.0122.7122.8328,177,300
6/16/201122.1623.0822.1622.6822,544,000
6/15/201122.6922.7122.0322.1117,569,500
6/14/201122.3522.8222.3222.7218,426,200
6/13/201122.3022.3622.0422.0517,150,300
6/10/201122.7222.7222.2022.2620,135,500
6/9/201122.8523.1922.7422.7716,354,100
6/8/201122.8322.9022.5922.7221,616,000
6/7/201123.0223.4922.9422.9917,839,800
6/6/201123.0723.2922.8622.8717,453,600
6/3/201123.2523.5823.1823.4016,135,100
6/2/201123.7423.7923.3523.5916,658,900
6/1/201124.0924.1623.7223.7218,203,300
5/31/201124.2824.3424.1124.1414,116,900
5/27/201124.4224.4724.1924.2515,929,900
5/26/201124.2224.4724.2124.3113,490,700
5/25/201124.1324.5024.0524.3413,867,700
5/24/201124.4224.4624.0924.1514,148,300
5/23/201124.2524.5724.2524.3812,700,000
5/20/201124.7424.8324.4324.4615,535,800
5/19/201125.0325.0324.7324.7815,091,200
5/18/201124.7025.1024.6325.0514,943,800
5/17/201125.0025.1024.6324.7516,104,900
5/16/201124.8225.5824.6724.8431,319,100
5/13/201126.0426.0725.5225.7611,925,500
5/12/201125.8326.0425.4825.9816,024,000
5/11/201126.0826.2725.6325.9412,593,000
5/10/201125.7726.3125.7526.219,826,860
5/9/201125.7025.8425.6025.768,621,270
5/6/201125.9626.1525.6425.6411,252,900
5/5/201125.7225.9825.5625.7617,759,500
5/4/201126.0526.2725.6425.7619,322,400
5/3/201126.2426.2425.8426.0514,403,500
5/2/201126.3826.6026.2526.387,900,030
4/29/201126.6226.7026.1426.2520,030,600
4/28/201126.7526.8726.4026.6010,978,300
4/27/201126.3326.7926.1826.7412,365,500
4/26/201126.1126.4925.9126.2710,260,700
4/25/201126.5726.6026.2726.348,967,120
4/21/201126.7226.8426.5526.677,407,710
4/20/201127.0627.3326.6426.6611,038,700
4/19/201126.4826.7926.3626.668,341,560
4/18/201126.6426.8326.3626.4611,374,800
4/15/201127.1827.3226.9627.0510,335,000
4/14/201126.8427.1826.6927.098,901,450
4/13/201127.1827.1926.7526.917,930,620
4/12/201126.6127.2026.5927.0910,722,900
4/11/201126.7827.0926.6626.788,503,260
4/8/201126.7726.9426.5926.829,828,100
4/7/201126.5826.8826.4226.6011,334,400
4/6/201126.8426.9726.5226.678,511,980
4/5/201126.7026.9726.5526.789,482,870
4/4/201126.6926.9826.4126.587,134,660
4/1/201126.4726.8426.4026.748,621,510
3/31/201126.8826.9026.2626.4312,920,600
3/30/201127.0427.1326.8126.975,164,720
3/29/201126.8026.9826.7326.938,414,520
3/28/201127.1827.2126.6226.729,116,010
3/25/201127.1827.4527.1027.199,460,880
3/24/201127.0627.4226.8427.2812,417,400
3/23/201126.3826.9926.2926.9712,992,200
3/22/201126.3126.5226.2126.4511,012,100
3/21/201126.4926.5426.1626.3215,669,900
3/18/201126.3926.4726.0826.2019,762,800
3/17/201126.4226.5025.9726.0815,314,600
3/16/201126.6826.7025.9826.0019,016,000
3/15/201126.4526.7626.1526.6414,884,800
3/14/201126.7426.9026.3726.8111,437,000
3/11/201126.4727.2126.4726.9414,948,500
3/10/201126.3926.7926.3026.6816,075,600
3/9/201126.5227.0026.4726.8211,551,100
3/8/201126.0226.7826.0026.6113,298,600
3/7/201126.2326.4825.8626.0012,494,600
3/4/201126.2726.5425.9026.2413,947,200
3/3/201125.9526.3525.7826.2816,293,800
3/2/201125.3225.8925.2425.7812,932,300
3/1/201126.3526.4225.4825.5013,439,100
2/28/201125.4026.1725.4026.1717,266,200
2/25/201125.2725.5125.1725.2713,126,600
2/24/201125.6725.7325.0025.1115,930,800
2/23/201125.7626.5825.1325.7325,674,000
2/22/201126.5026.6125.7325.9921,881,200
2/18/201126.0726.4425.9526.3016,535,500
2/17/201125.6526.1925.5526.1412,717,200
2/16/201125.6126.0325.6125.7911,011,200
2/15/201124.9925.5924.9425.5813,664,400
2/14/201125.0925.2925.0025.178,313,730
2/11/201124.3625.1624.1325.0912,499,300
2/10/201124.4324.5324.2524.4311,646,300
2/9/201124.6724.7524.3824.4712,916,800
2/8/201124.6324.8824.5724.7510,912,200
2/7/201124.7624.8224.5524.6210,225,300
2/4/201124.4724.8324.4124.7111,167,900
2/3/201124.3224.6924.2324.5011,600,800
2/2/201124.8624.9424.2424.2618,376,400
Trading Center