Lowe's Companies Inc $54.15

up +0.29


18/9/2014 04:00 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
7/13/201123.3023.5523.2523.289,157,181
7/12/201123.1123.4223.0323.1813,399,710
7/11/201123.3523.4523.0023.1812,983,812
7/8/201123.6423.8323.4723.6110,516,728
7/7/201123.5024.2123.4823.9916,905,668
7/6/201123.4623.5723.2023.2614,712,398
7/5/201123.8123.8123.4423.488,327,026
7/1/201123.3023.8923.3023.828,819,792
6/30/201123.4623.6323.1923.3111,038,878
6/29/201123.5623.5723.2023.3812,124,940
6/28/201123.2423.7023.1723.4714,497,405
6/27/201123.1923.4022.9723.1513,022,293
6/24/201123.6723.7723.0723.2526,641,198
6/23/201122.9223.7522.8223.7120,020,686
6/22/201123.5723.6423.1923.1919,009,087
6/21/201123.1923.7723.0823.6817,278,382
6/20/201122.6023.2322.5723.1111,944,432
6/17/201122.8723.0122.7122.8328,177,307
6/16/201122.1623.0822.1622.6822,543,984
6/15/201122.6922.7122.0322.1117,569,532
6/14/201122.3522.8222.3222.7218,426,195
6/13/201122.3022.3622.0422.0517,150,291
6/10/201122.7222.7222.2022.2620,135,461
6/9/201122.8523.1922.7422.7716,354,086
6/8/201122.8322.9022.5922.7221,615,969
6/7/201123.0223.4922.9422.9917,839,823
6/6/201123.0723.2922.8622.8717,453,551
6/3/201123.2523.5823.1823.4016,135,127
6/2/201123.7423.7923.3523.5916,658,855
6/1/201124.0924.1623.7223.7218,203,290
5/31/201124.2824.3424.1124.1414,116,943
5/27/201124.4224.4724.1924.2515,929,856
5/26/201124.2224.4724.2124.3113,490,653
5/25/201124.1324.5024.0524.3413,867,740
5/24/201124.4224.4624.0924.1514,148,278
5/23/201124.2524.5724.2524.3812,700,030
5/20/201124.7424.8324.4324.4615,535,805
5/19/201125.0325.0324.7324.7815,091,217
5/18/201124.7025.1024.6325.0514,943,756
5/17/201125.0025.1024.6324.7516,104,881
5/16/201124.8225.5824.6724.8431,319,134
5/13/201126.0426.0725.5225.7611,925,500
5/12/201125.8326.0425.4825.9816,024,005
5/11/201126.0826.2725.6325.9412,592,956
5/10/201125.7726.3125.7526.219,826,864
5/9/201125.7025.8425.6025.768,621,267
5/6/201125.9626.1525.6425.6411,252,890
5/5/201125.7225.9825.5625.7617,759,452
5/4/201126.0526.2725.6425.7619,322,414
5/3/201126.2426.2425.8426.0514,403,451
5/2/201126.3826.6026.2526.387,900,031
4/29/201126.6226.7026.1426.2520,030,630
4/28/201126.7526.8726.4026.6010,978,279
4/27/201126.3326.7926.1826.7412,365,545
4/26/201126.1126.4925.9126.2710,260,674
4/25/201126.5726.6026.2726.348,967,118
4/21/201126.7226.8426.5526.677,407,711
4/20/201127.0627.3326.6426.6611,038,713
4/19/201126.4826.7926.3626.668,341,562
4/18/201126.6426.8326.3626.4611,374,753
4/15/201127.1827.3226.9627.0510,335,017
4/14/201126.8427.1826.6927.098,901,453
4/13/201127.1827.1926.7526.917,930,615
4/12/201126.6127.2026.5927.0910,722,945
4/11/201126.7827.0926.6626.788,503,257
4/8/201126.7726.9426.5926.829,828,103
4/7/201126.5826.8826.4226.6011,334,394
4/6/201126.8426.9726.5226.678,511,980
4/5/201126.7026.9726.5526.789,482,873
4/4/201126.6926.9826.4126.587,134,661
4/1/201126.4726.8426.4026.748,621,507
3/31/201126.8826.9026.2626.4312,920,578
3/30/201127.0427.1326.8126.975,164,719
3/29/201126.8026.9826.7326.938,414,522
3/28/201127.1827.2126.6226.729,116,006
3/25/201127.1827.4527.1027.199,460,883
3/24/201127.0627.4226.8427.2812,417,430
3/23/201126.3826.9926.2926.9712,992,192
3/22/201126.3126.5226.2126.4511,012,053
3/21/201126.4926.5426.1626.3215,669,934
3/18/201126.3926.4726.0826.2019,762,751
3/17/201126.4226.5025.9726.0815,314,597
3/16/201126.6826.7025.9826.0019,016,028
3/15/201126.4526.7626.1526.6414,884,753
3/14/201126.7426.9026.3726.8111,437,040
3/11/201126.4727.2126.4726.9414,948,501
3/10/201126.3926.7926.3026.6816,075,588
3/9/201126.5227.0026.4726.8211,551,099
3/8/201126.0226.7826.0026.6113,298,589
3/7/201126.2326.4825.8626.0012,494,594
3/4/201126.2726.5425.9026.2413,947,165
3/3/201125.9526.3525.7826.2816,293,770
3/2/201125.3225.8925.2425.7812,932,294
3/1/201126.3526.4225.4825.5013,439,078
2/28/201125.4026.1725.4026.1717,266,213
2/25/201125.2725.5125.1725.2713,126,635
2/24/201125.6725.7325.0025.1115,930,832
2/23/201125.7626.5825.1325.7325,674,038
2/22/201126.5026.6125.7325.9921,881,150
2/18/201126.0726.4425.9526.3016,535,475
Trading Center