Home Depot (NY: HD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	21.93	22.33	21.87	22.04	17,673,760	-0.18(-0.80%)
Nov 29, 2010	22.35	22.39	21.96	22.22	16,351,784	-0.22(-1.00%)
Nov 26, 2010	22.39	22.56	22.34	22.44	5,776,419	-0.12(-0.51%)
Nov 24, 2010	22.57	22.56	22.56	22.56	13,468,935	+0.18(+0.81%)
Nov 23, 2010	22.43	22.44	22.32	22.38	16,164,479	-0.13(-0.58%)
Nov 22, 2010	22.48	22.70	22.36	22.51	31,978,372	-0.09(-0.42%)
Nov 19, 2010	22.30	22.60	22.30	22.60	35,033,820	+0.25(+1.13%)
Nov 18, 2010	22.44	22.51	22.26	22.35	36,268,128	+0.03(+0.13%)
Nov 17, 2010	22.92	22.96	22.21	22.32	26,810,074	-0.64(-2.78%)
Nov 16, 2010	22.95	23.76	22.84	22.96	35,360,116	+0.23(+1.02%)
Nov 15, 2010	22.76	23.15	22.70	22.73	13,302,236	-0.04(-0.16%)
Nov 12, 2010	22.78	22.99	22.70	22.76	14,636,911	-0.19(-0.82%)
Nov 11, 2010	22.71	23.12	22.68	22.95	12,743,496	+0.01(+0.06%)
Nov 10, 2010	22.79	22.95	22.62	22.94	15,438,468	+0.15(+0.67%)
Nov 09, 2010	22.79	22.81	22.57	22.78	14,183,079	+0.08(+0.35%)
Nov 08, 2010	22.90	22.91	22.59	22.70	13,392,705	-0.41(-1.75%)
Nov 05, 2010	23.13	23.38	23.00	23.11	14,851,375	-0.01(-0.06%)
Nov 04, 2010	23.04	23.15	22.99	23.12	15,325,936	+0.35(+1.53%)
Nov 03, 2010	22.89	22.91	22.47	22.78	12,539,036	-0.04(-0.16%)
Nov 02, 2010	22.44	23.15	22.43	22.81	20,827,330	+0.58(+2.61%)
Nov 01, 2010	22.44	22.67	22.13	22.23	11,372,883	-0.14(-0.62%)
Oct 29, 2010	22.51	22.57	22.35	22.37	13,128,796	-0.21(-0.93%)
Oct 28, 2010	22.57	22.65	22.36	22.58	10,968,519	+0.21(+0.94%)
Oct 27, 2010	22.48	22.48	22.05	22.37	15,987,696	-0.36(-1.59%)
Oct 25, 2010	22.75	23.04	22.68	22.73	11,819,394	-0.06(-0.25%)
Oct 22, 2010	23.00	23.04	22.73	22.79	12,574,458	-0.24(-1.04%)
Oct 21, 2010	22.36	23.20	22.36	23.03	30,699,312	+0.78(+3.51%)
Oct 20, 2010	22.10	22.42	21.96	22.25	25,562,832	+0.23(+1.05%)
Oct 19, 2010	21.94	22.28	21.90	22.02	16,639,509	-0.09(-0.39%)
Oct 18, 2010	22.20	22.26	21.85	22.10	14,790,950	-0.12(-0.55%)
Oct 15, 2010	22.44	22.50	22.02	22.23	17,887,174	-0.08(-0.36%)
Oct 14, 2010	22.49	22.58	22.09	22.31	15,540,154	-0.14(-0.61%)
Oct 13, 2010	22.90	22.91	22.40	22.44	21,086,722	-0.30(-1.31%)
Oct 12, 2010	22.98	23.01	22.62	22.74	17,342,318	-0.28(-1.20%)
Oct 11, 2010	23.09	23.09	22.90	23.02	11,554,954	-0.07(-0.31%)
Oct 08, 2010	23.09	23.27	22.95	23.09	14,622,456	+0.11(+0.47%)
Oct 07, 2010	23.05	23.25	22.87	22.98	7,914	+0.00(+0.00%)
Oct 06, 2010	23.00	23.07	22.84	22.98	13,756,832	-0.01(-0.03%)
Oct 05, 2010	22.70	23.12	22.62	22.99	27,776	+0.06(+0.25%)
Oct 04, 2010	22.96	23.15	22.83	22.93	14,264,706	-0.11(-0.47%)
Oct 01, 2010	23.04	23.20	22.91	23.04	11,953,860	+0.10(+0.43%)
Sep 30, 2010	22.93	23.33	22.89	22.94	84,493	-0.09(-0.40%)
Sep 29, 2010	22.98	23.12	22.92	23.03	8,964	+0.00(+0.00%)
Sep 28, 2010	22.91	23.20	22.70	23.03	449,086	+0.15(+0.66%)
Sep 27, 2010	22.96	23.06	22.76	22.88	11,036,230	-0.03(-0.13%)
Sep 24, 2010	22.64	22.94	22.62	22.91	15,775,562	+0.58(+2.59%)
Sep 23, 2010	22.33	22.51	22.14	22.33	22,157,808	-0.03(-0.13%)
Sep 22, 2010	22.26	22.60	22.26	22.36	16,109,581	-0.02(-0.10%)
Sep 21, 2010	22.29	22.64	22.22	22.38	26,306	+0.19(+0.85%)
Sep 20, 2010	21.75	22.26	21.65	22.19	16,014,417	+0.55(+2.54%)
Sep 17, 2010	21.64	21.86	21.58	21.64	17,981,190	-0.04(-0.17%)
Sep 15, 2010	21.56	21.73	21.47	21.68	13,541,554	-0.02(-0.10%)
Sep 14, 2010	21.74	21.89	21.63	21.70	3,176	-0.01(-0.07%)
Sep 13, 2010	21.68	21.83	21.55	21.71	13,737,227	+0.22(+1.04%)
Sep 10, 2010	21.34	21.56	21.32	21.49	10,125,514	+0.20(+0.92%)
Sep 09, 2010	21.56	21.64	21.21	21.29	10,882,486	-0.03(-0.14%)
Sep 08, 2010	21.23	21.44	21.20	21.32	15,762	+0.09(+0.41%)
Sep 07, 2010	21.47	21.58	21.20	21.23	44,116	-0.38(-1.74%)
Sep 03, 2010	21.65	21.95	21.37	21.61	17,637,840	+0.32(+1.50%)
Sep 02, 2010	20.82	21.39	20.81	21.29	63,236	+0.54(+2.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.