Home Depot (NY: HD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	19.46	19.53	19.18	19.31	18,500,314	-0.28(-1.44%)
Aug 28, 2009	19.59	19.64	19.28	19.59	18,147,796	+0.10(+0.51%)
Aug 27, 2009	19.53	19.59	19.25	19.50	19,002,714	-0.01(-0.07%)
Aug 26, 2009	19.30	19.77	19.26	19.51	22,055,344	+0.18(+0.92%)
Aug 25, 2009	19.26	19.62	19.11	19.33	30,810,926	+0.21(+1.07%)
Aug 24, 2009	19.62	19.62	19.06	19.13	22,947,080	-0.33(-1.71%)
Aug 21, 2009	19.06	19.48	18.87	19.46	26,381,220	+0.58(+3.07%)
Aug 20, 2009	18.96	18.97	18.75	18.88	20,062,386	-0.05(-0.26%)
Aug 19, 2009	18.93	19.06	18.73	18.93	27,491,426	-0.13(-0.67%)
Aug 18, 2009	19.07	19.32	18.80	19.06	49,913,144	+0.85(+4.66%)
Aug 17, 2009	18.34	18.71	17.99	18.21	43,576,680	-1.00(-5.20%)
Aug 14, 2009	19.58	19.64	19.04	19.20	22,804,478	-0.38(-1.95%)
Aug 13, 2009	19.40	19.68	19.11	19.59	28,225,510	+0.34(+1.76%)
Aug 12, 2009	18.96	19.48	18.93	19.25	18,752,206	+0.22(+1.15%)
Aug 11, 2009	19.13	19.18	18.91	19.03	13,459,305	-0.15(-0.77%)
Aug 10, 2009	19.23	19.28	18.94	19.18	14,707,806	-0.11(-0.59%)
Aug 07, 2009	18.91	19.45	18.83	19.29	23,198,792	+0.51(+2.71%)
Aug 06, 2009	18.68	18.92	18.52	18.78	19,438,184	+0.15(+0.80%)
Aug 05, 2009	18.61	18.72	18.37	18.63	14,126,979	+0.08(+0.46%)
Aug 04, 2009	18.51	18.71	18.45	18.55	14,712,549	-0.07(-0.38%)
Aug 03, 2009	18.53	18.67	18.16	18.62	16,989,800	+0.26(+1.43%)
Jul 31, 2009	18.29	18.53	18.26	18.36	16,546,836	+0.06(+0.35%)
Jul 30, 2009	18.19	18.51	18.07	18.29	19,141,858	+0.33(+1.81%)
Jul 29, 2009	17.95	18.15	17.78	17.97	16,915,980	+0.00(+0.00%)
Jul 28, 2009	17.75	17.97	17.66	17.97	16,508,295	+0.27(+1.52%)
Jul 27, 2009	17.70	17.92	17.53	17.70	18,999,538	-0.22(-1.22%)
Jul 24, 2009	17.85	17.99	17.66	17.92	15,893,616	+0.03(+0.16%)
Jul 23, 2009	17.52	18.05	17.34	17.89	29,366,750	+0.36(+2.06%)
Jul 22, 2009	17.24	17.62	17.17	17.53	16,037,202	+0.22(+1.27%)
Jul 21, 2009	17.60	17.62	17.07	17.31	19,384,458	-0.24(-1.37%)
Jul 20, 2009	17.45	17.59	17.33	17.55	14,365,695	+0.09(+0.53%)
Jul 17, 2009	17.41	17.51	17.21	17.46	21,599,582	+0.19(+1.11%)
Jul 16, 2009	17.03	17.35	16.86	17.27	19,266,768	+0.23(+1.33%)
Jul 15, 2009	16.90	17.08	16.73	17.04	19,663,426	+0.28(+1.69%)
Jul 14, 2009	16.34	16.76	16.24	16.76	22,039,574	+0.40(+2.47%)
Jul 13, 2009	16.06	16.37	16.04	16.35	25,160,694	+0.42(+2.62%)
Jul 10, 2009	15.98	16.15	15.80	15.94	13,898,182	-0.11(-0.71%)
Jul 09, 2009	16.17	16.25	15.80	16.05	20,239,752	+0.01(+0.09%)
Jul 08, 2009	15.84	16.10	15.77	16.03	20,788,768	+0.18(+1.16%)
Jul 07, 2009	16.21	16.21	15.79	15.85	21,208,806	-0.34(-2.10%)
Jul 06, 2009	16.11	16.37	15.94	16.19	17,861,134	+0.05(+0.31%)
Jul 02, 2009	16.54	16.78	16.10	16.14	19,124,428	-0.64(-3.80%)
Jul 01, 2009	16.84	16.94	16.61	16.78	18,764,038	+0.06(+0.34%)
Jun 30, 2009	16.93	16.99	16.52	16.72	17,914,542	-0.17(-1.01%)
Jun 29, 2009	16.74	17.10	16.67	16.89	17,413,780	+0.18(+1.10%)
Jun 26, 2009	16.61	17.03	16.57	16.71	26,680,630	+0.03(+0.17%)
Jun 25, 2009	16.52	16.81	16.42	16.68	26,763,298	+0.63(+3.92%)
Jun 24, 2009	16.38	16.39	15.94	16.05	20,569,580	-0.14(-0.87%)
Jun 23, 2009	16.45	16.45	16.07	16.19	21,493,560	-0.26(-1.59%)
Jun 22, 2009	16.54	16.73	16.39	16.45	18,273,512	-0.19(-1.15%)
Jun 19, 2009	16.61	16.78	16.53	16.64	21,501,854	+0.12(+0.73%)
Jun 18, 2009	16.79	16.81	16.46	16.52	16,061,891	-0.21(-1.27%)
Jun 17, 2009	16.45	17.01	16.28	16.74	26,872,360	+0.32(+1.94%)
Jun 16, 2009	16.88	16.97	16.40	16.42	24,057,292	-0.31(-1.88%)
Jun 15, 2009	16.94	16.98	16.64	16.73	19,709,372	-0.36(-2.09%)
Jun 12, 2009	17.12	17.15	16.86	17.09	25,838,580	-0.06(-0.33%)
Jun 11, 2009	17.26	17.44	17.10	17.15	25,312,120	-0.11(-0.66%)
Jun 10, 2009	17.73	17.78	17.12	17.26	34,413,764	+0.03(+0.16%)
Jun 09, 2009	17.22	17.40	17.04	17.23	18,418,252	-0.15(-0.86%)
Jun 08, 2009	17.24	17.53	17.16	17.38	18,632,060	+0.28(+1.61%)
Jun 05, 2009	17.53	17.61	16.96	17.10	20,844,246	-0.28(-1.63%)
Jun 04, 2009	17.26	17.44	16.81	17.39	22,296,218	+0.14(+0.82%)
Jun 03, 2009	17.26	17.56	17.05	17.24	20,425,248	-0.09(-0.53%)
Jun 02, 2009	16.95	17.55	16.86	17.34	25,952,116	+0.24(+1.41%)