Home Depot (NY: HD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	30.98	31.06	30.60	30.79	8,172,490	-0.25(-0.82%)
Jul 28, 2005	30.61	31.06	30.61	31.04	7,816,329	+0.37(+1.20%)
Jul 27, 2005	30.97	30.97	30.44	30.67	7,323,639	-0.24(-0.78%)
Jul 26, 2005	30.48	31.06	30.47	30.91	10,023,823	+0.45(+1.46%)
Jul 25, 2005	30.66	30.96	30.42	30.47	7,079,979	-0.29(-0.94%)
Jul 22, 2005	30.58	30.82	30.27	30.76	7,422,996	+0.08(+0.28%)
Jul 21, 2005	30.92	31.08	30.45	30.67	13,718,573	-0.42(-1.37%)
Jul 20, 2005	30.57	31.12	30.46	31.10	15,432,953	+0.53(+1.74%)
Jul 19, 2005	30.07	30.60	30.04	30.57	15,202,296	+0.53(+1.77%)
Jul 18, 2005	29.33	30.07	29.33	30.04	12,472,715	+0.59(+2.02%)
Jul 15, 2005	29.03	29.72	29.02	29.44	10,728,796	+0.40(+1.39%)
Jul 14, 2005	28.99	29.47	28.99	29.04	9,104,728	+0.04(+0.15%)
Jul 13, 2005	29.16	29.42	28.95	29.00	11,025,738	-0.23(-0.77%)
Jul 12, 2005	28.69	29.36	28.66	29.22	17,039,070	+0.71(+2.48%)
Jul 11, 2005	28.16	28.64	28.12	28.51	7,567,157	+0.16(+0.55%)
Jul 08, 2005	27.95	28.42	27.88	28.36	8,567,801	+0.51(+1.83%)
Jul 07, 2005	27.59	28.12	27.32	27.85	9,260,761	+0.06(+0.23%)
Jul 06, 2005	28.33	28.39	27.59	27.79	8,983,464	-0.57(-2.02%)
Jul 05, 2005	28.00	28.45	27.88	28.36	13,043,845	+0.42(+1.49%)
Jul 01, 2005	27.72	27.94	27.65	27.94	11,487,194	+0.42(+1.52%)
Jun 30, 2005	28.23	28.31	27.48	27.52	10,806,247	+0.07(+0.26%)
Jun 29, 2005	27.77	27.86	27.42	27.45	6,870,381	-0.36(-1.30%)
Jun 28, 2005	27.38	27.83	27.28	27.81	6,752,508	+0.59(+2.18%)
Jun 27, 2005	27.13	27.44	27.13	27.22	7,812,936	+0.16(+0.60%)
Jun 24, 2005	27.59	27.64	26.99	27.06	18,830,478	-0.64(-2.30%)
Jun 23, 2005	28.12	28.32	27.66	27.69	12,329,402	-0.40(-1.41%)
Jun 22, 2005	28.28	28.29	27.98	28.09	6,346,598	+0.01(+0.05%)
Jun 21, 2005	28.20	28.53	27.99	28.08	5,897,297	-0.19(-0.68%)
Jun 20, 2005	28.30	28.38	28.03	28.27	6,521,569	-0.18(-0.62%)
Jun 17, 2005	28.69	28.96	28.11	28.44	16,045,070	+0.00(+0.00%)
Jun 16, 2005	28.24	28.55	28.16	28.44	7,850,673	+0.12(+0.42%)
Jun 15, 2005	28.53	28.57	27.96	28.32	8,503,211	+0.00(+0.00%)
Jun 14, 2005	28.03	28.44	28.02	28.32	7,737,323	+0.19(+0.68%)
Jun 13, 2005	27.79	28.27	27.79	28.13	6,709,402	+0.18(+0.66%)
Jun 10, 2005	28.00	28.10	27.35	27.95	7,453,666	-0.07(-0.25%)
Jun 09, 2005	27.96	28.27	27.91	28.02	9,599,962	-0.05(-0.18%)
Jun 08, 2005	28.30	28.60	28.02	28.07	9,939,588	-0.23(-0.83%)
Jun 07, 2005	28.36	28.87	28.27	28.30	12,331,663	+0.04(+0.13%)
Jun 06, 2005	28.10	28.32	28.10	28.27	5,561,488	+0.16(+0.58%)
Jun 03, 2005	28.54	28.63	28.05	28.10	6,323,984	-0.44(-1.54%)
Jun 02, 2005	28.24	28.65	28.18	28.54	8,095,604	+0.28(+1.00%)
Jun 01, 2005	27.74	28.34	27.71	28.26	9,851,819	+0.42(+1.50%)
May 31, 2005	28.16	28.27	27.83	27.84	10,160,351	-0.44(-1.55%)
May 27, 2005	28.16	28.33	28.12	28.28	6,143,501	+0.04(+0.13%)
May 26, 2005	27.96	28.38	27.93	28.25	7,550,338	+0.39(+1.40%)
May 25, 2005	28.04	28.20	27.69	27.86	7,930,526	-0.34(-1.20%)
May 24, 2005	28.17	28.29	28.02	28.20	9,596,994	-0.08(-0.28%)
May 23, 2005	28.29	28.54	28.25	28.27	10,313,416	+0.23(+0.83%)
May 20, 2005	28.41	28.41	27.79	28.04	11,153,928	-0.36(-1.27%)
May 19, 2005	28.16	28.48	28.15	28.40	10,983,197	+0.24(+0.85%)
May 18, 2005	27.66	28.22	27.54	28.16	17,180,122	+0.67(+2.42%)
May 17, 2005	27.56	27.85	27.31	27.50	25,051,996	+1.05(+3.99%)
May 16, 2005	25.78	26.44	25.78	26.44	14,738,579	+0.76(+2.98%)
May 13, 2005	25.78	26.07	25.56	25.68	10,395,672	+0.04(+0.17%)
May 12, 2005	25.75	26.14	25.60	25.63	8,484,697	-0.21(-0.79%)
May 11, 2005	25.77	25.92	25.37	25.84	10,020,289	+0.04(+0.16%)
May 10, 2005	25.95	26.10	25.64	25.80	11,200,427	-0.56(-2.12%)
May 09, 2005	26.18	26.42	26.16	26.36	8,473,390	+0.06(+0.24%)
May 06, 2005	26.25	26.52	26.21	26.29	10,979,240	+0.22(+0.84%)
May 05, 2005	26.16	26.48	25.94	26.07	7,848,411	-0.18(-0.67%)
May 04, 2005	26.05	26.32	25.94	26.25	10,024,388	+0.25(+0.95%)
May 03, 2005	25.26	26.24	25.25	26.00	13,656,951	+0.35(+1.35%)

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.