LOWE'S COMPANIES $42.67

down -0.09


17/5/2013 06:17 PM  |  NYSE : LOW  |  Industries : Retail Trade / Building Material and Supplies Dealers
Type:

LOW historical data

Date Open High Low Close Volume
8/4/2010 20.92 21.13 20.81 20.81 112621
8/3/2010 21.22 21.28 20.65 20.74 119290
8/2/2010 21.07 21.40 20.81 21.33 93558
7/30/2010 20.31 20.81 20.19 20.74 116942
7/29/2010 20.98 21.01 20.13 20.48 145006
7/28/2010 21.08 21.31 20.57 20.70 112077
7/27/2010 21.95 21.99 21.04 21.15 149931
7/26/2010 21.23 21.82 21.08 21.80 126034
7/23/2010 20.76 21.14 20.59 21.11 122543
7/22/2010 20.20 20.93 20.17 20.83 138123
7/21/2010 20.40 20.41 19.86 19.98 101415
7/20/2010 19.71 20.42 19.64 20.33 115110
7/19/2010 20.03 20.06 19.75 19.93 82189
7/16/2010 20.79 20.79 19.99 20.04 147781
7/15/2010 20.89 20.95 20.50 20.88 95862
7/14/2010 21.09 21.09 20.64 20.87 111204
7/13/2010 20.55 21.31 20.47 21.16 177749
7/12/2010 20.36 20.50 20.11 20.36 172369
7/9/2010 20.22 20.44 20.02 20.43 197086
7/8/2010 20.54 20.64 20.04 20.23 143875
7/7/2010 20.04 20.42 19.64 20.39 185841
7/6/2010 20.44 20.64 19.74 19.96 160623
7/2/2010 20.53 20.54 20.01 20.27 119216
7/1/2010 20.55 20.76 20.02 20.41 225975
6/30/2010 20.58 20.86 20.36 20.42 113431
6/29/2010 20.94 20.98 20.50 20.60 166680
6/28/2010 21.38 21.49 21.17 21.23 80095
6/25/2010 21.21 21.60 21.12 21.33 212730
6/24/2010 21.35 21.63 21.06 21.24 159021
6/23/2010 21.71 22.12 21.42 21.85 139774
6/22/2010 22.67 22.73 21.73 21.76 202836
6/21/2010 22.81 22.98 22.44 22.51 134613
6/18/2010 22.70 22.97 22.53 22.62 301224
6/17/2010 23.24 23.26 22.36 22.68 223207
6/16/2010 23.67 23.73 22.95 23.20 182295
6/15/2010 23.65 23.93 23.20 23.93 99646
6/14/2010 23.68 23.91 23.39 23.45 100969
6/11/2010 23.59 23.83 23.23 23.48 104958
6/10/2010 23.57 23.86 23.40 23.84 123046
6/9/2010 23.53 23.76 23.16 23.28 116867
6/8/2010 23.46 23.50 22.99 23.37 160352
6/7/2010 23.61 23.74 23.32 23.39 168148
6/4/2010 24.05 24.09 23.40 23.52 160989
6/3/2010 24.45 24.70 24.08 24.44 128688
6/2/2010 24.35 24.44 24.06 24.43 162843
6/1/2010 24.58 24.89 24.29 24.29 105367
5/28/2010 25.39 25.39 24.58 24.75 112740
5/27/2010 24.68 25.15 24.46 25.12 135374
5/26/2010 24.76 24.95 24.25 24.34 204923
5/25/2010 23.59 24.43 23.53 24.42 189287
5/24/2010 24.17 24.55 23.98 24.18 143038
5/21/2010 23.37 24.31 23.09 24.20 224265
5/20/2010 24.32 24.38 23.61 23.70 252953
5/19/2010 24.53 24.99 24.35 24.82 190589
5/18/2010 25.17 25.25 24.30 24.70 268345
5/17/2010 25.77 25.90 24.58 25.26 409815
5/14/2010 26.06 26.33 25.78 26.07 169359
5/13/2010 27.08 27.11 26.16 26.25 151055
5/12/2010 27.22 27.41 26.74 27.06 169675
5/11/2010 26.57 27.26 26.43 27.10 182274
5/10/2010 26.64 26.93 26.34 26.70 173088
5/7/2010 25.53 25.96 24.78 25.31 228692
5/6/2010 26.49 26.76 24.14 25.52 191628
5/5/2010 26.74 27.17 25.75 26.65 193113
5/4/2010 27.50 27.63 26.90 26.97 175344
5/3/2010 27.29 27.93 27.10 27.74 108108
4/30/2010 27.46 27.74 27.10 27.12 172712
4/29/2010 27.24 27.59 27.20 27.40 129255
4/28/2010 27.28 27.55 26.75 27.03 147240
4/27/2010 28.08 28.08 26.92 27.00 238126
4/26/2010 28.14 28.54 28.12 28.16 185148
4/23/2010 27.56 28.25 27.31 28.22 188392
4/22/2010 26.61 27.70 26.45 27.53 160845
4/21/2010 26.70 26.79 26.43 26.66 91959
4/20/2010 26.54 26.98 26.54 26.62 134577
4/19/2010 26.20 26.46 25.92 26.45 105438
4/16/2010 26.56 26.72 26.12 26.29 130365
4/15/2010 26.54 26.80 26.46 26.66 120216
4/14/2010 26.36 26.63 26.13 26.59 184191
4/13/2010 25.43 26.31 25.43 26.22 170795
4/12/2010 25.59 25.60 25.37 25.60 77624
4/9/2010 25.63 25.67 25.28 25.63 85996
4/8/2010 25.18 25.69 25.13 25.59 136800
4/7/2010 24.93 25.41 24.87 25.25 154008
4/6/2010 24.88 25.06 24.73 24.98 99982
4/5/2010 24.60 24.87 24.53 24.87 70518
4/1/2010 24.37 24.62 24.35 24.54 100975
3/31/2010 24.26 24.34 24.16 24.24 90086
3/30/2010 24.39 24.55 24.31 24.34 69604
3/29/2010 24.51 24.62 24.26 24.31 79465
3/26/2010 24.44 24.59 24.31 24.48 121854
3/25/2010 24.51 24.62 24.34 24.34 127776
3/24/2010 24.75 24.75 24.35 24.38 98073
3/23/2010 24.75 24.83 24.46 24.83 122916
3/22/2010 24.65 25.03 24.63 24.91 123254
3/19/2010 24.97 25.01 24.65 24.78 163287
3/18/2010 25.20 25.27 24.82 24.90 103901
3/17/2010 25.14 25.31 25.05 25.16 126156
3/16/2010 25.03 25.25 24.86 25.05 129947
3/15/2010 25.00 25.08 24.77 25.04 89892
Marketplace
Trading Center