Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

332.45 USD +1.93 (+0.58%)
Streaming Delayed Price Updated: 2:26 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 49.25 49.35 48.20 48.62 4,570,400 -0.65(-1.32%)
Jan 29, 2004 49.79 49.96 49.07 49.27 3,422,700 -0.48(-0.96%)
Jan 28, 2004 50.20 50.25 49.59 49.75 4,432,900 -0.45(-0.90%)
Jan 27, 2004 50.00 50.40 49.49 50.20 7,539,500 -1.40(-2.71%)
Jan 26, 2004 50.83 52.19 50.83 51.60 3,235,200 +0.82(+1.61%)
Jan 23, 2004 50.68 51.36 50.46 50.78 1,517,100 -0.19(-0.37%)
Jan 22, 2004 51.50 51.67 50.67 50.97 1,192,400 -0.41(-0.80%)
Jan 21, 2004 50.75 51.38 50.54 51.38 1,591,800 +0.64(+1.26%)
Jan 20, 2004 51.61 51.61 50.65 50.74 1,731,900 -0.77(-1.49%)
Jan 16, 2004 51.48 51.51 50.84 51.51 1,507,700 +0.31(+0.61%)
Jan 15, 2004 51.70 51.85 50.86 51.20 1,649,000 -0.28(-0.54%)
Jan 14, 2004 50.98 51.49 50.85 51.48 2,391,000 +0.58(+1.14%)
Jan 13, 2004 50.83 50.98 50.12 50.90 1,597,500 +0.02(+0.04%)
Jan 12, 2004 51.45 51.45 50.84 50.88 1,965,700 -0.67(-1.30%)
Jan 09, 2004 51.25 52.00 51.00 51.55 2,762,000 +0.30(+0.59%)
Jan 08, 2004 50.10 51.27 49.80 51.25 3,087,400 +1.15(+2.30%)
Jan 07, 2004 49.77 50.47 49.75 50.10 2,512,100 +0.15(+0.30%)
Jan 06, 2004 49.95 50.05 49.78 49.95 2,310,100 -0.14(-0.28%)
Jan 05, 2004 49.90 50.41 49.86 50.09 3,821,400 -0.61(-1.20%)
Jan 02, 2004 51.40 51.40 50.41 50.70 1,690,300 -0.70(-1.36%)
Dec 31, 2003 50.64 51.47 50.50 51.40 1,282,700 +0.70(+1.38%)
Dec 30, 2003 50.75 51.20 50.61 50.70 1,198,400 -0.06(-0.12%)
Dec 29, 2003 50.35 51.00 50.28 50.76 1,207,300 +0.06(+0.12%)
Dec 26, 2003 50.67 50.84 50.50 50.70 380,400 +0.04(+0.08%)
Dec 24, 2003 50.48 50.81 50.22 50.66 926,200 +0.60(+1.20%)
Dec 23, 2003 49.75 50.14 49.67 50.06 1,266,100 +0.11(+0.22%)
Dec 22, 2003 50.17 50.49 49.81 49.95 1,595,800 -0.30(-0.60%)
Dec 19, 2003 50.23 50.38 50.02 50.25 2,583,200 +0.17(+0.34%)
Dec 18, 2003 49.89 50.08 49.40 50.08 3,036,700 +0.18(+0.36%)
Dec 17, 2003 49.09 49.90 49.04 49.90 1,901,600 +0.90(+1.84%)
Dec 16, 2003 48.52 49.14 48.31 49.00 1,710,000 +0.40(+0.82%)
Dec 15, 2003 48.91 49.18 48.35 48.60 2,689,600 -0.30(-0.61%)
Dec 12, 2003 48.81 49.30 48.30 48.90 1,706,400 +0.09(+0.18%)
Dec 11, 2003 48.24 48.93 48.01 48.81 2,043,400 +0.41(+0.85%)
Dec 10, 2003 48.42 48.66 48.08 48.40 1,829,500 -0.02(-0.04%)
Dec 09, 2003 48.42 48.42 47.99 48.42 1,670,700 -0.01(-0.02%)
Dec 08, 2003 47.21 48.43 47.07 48.43 2,269,800 +1.01(+2.13%)
Dec 05, 2003 47.45 47.57 47.24 47.42 1,977,200 -0.33(-0.69%)
Dec 04, 2003 46.40 47.86 46.32 47.75 3,893,900 +1.24(+2.67%)
Dec 03, 2003 45.87 46.62 45.87 46.51 2,703,500 +0.38(+0.82%)
Dec 02, 2003 46.02 46.25 45.85 46.13 2,746,300 -0.19(-0.41%)
Dec 01, 2003 46.25 46.32 45.80 46.32 1,942,300 +0.38(+0.83%)
Nov 28, 2003 45.95 46.18 45.80 45.94 656,600 -0.01(-0.02%)
Nov 26, 2003 45.99 46.06 45.80 45.95 1,711,200 +0.08(+0.17%)
Nov 25, 2003 46.25 46.30 45.56 45.87 5,007,000 -0.58(-1.25%)
Nov 24, 2003 46.50 46.65 46.08 46.45 2,946,300 +0.05(+0.11%)
Nov 21, 2003 46.10 46.45 46.01 46.40 2,074,000 +0.30(+0.65%)
Nov 20, 2003 45.65 46.42 45.65 46.10 2,246,800 +0.28(+0.61%)
Nov 19, 2003 45.50 45.95 45.42 45.82 1,786,600 +0.32(+0.70%)
Nov 18, 2003 45.40 45.72 45.30 45.50 2,293,100 -0.31(-0.68%)
Nov 17, 2003 45.69 45.88 45.17 45.81 3,474,300 +0.61(+1.35%)
Nov 14, 2003 45.90 45.92 45.02 45.20 5,099,700 -0.62(-1.35%)
Nov 13, 2003 45.85 46.11 45.73 45.82 5,192,300 -0.22(-0.48%)
Nov 12, 2003 45.60 46.15 45.57 46.04 1,922,200 +0.39(+0.85%)
Nov 11, 2003 45.67 45.83 45.42 45.65 1,330,500 -0.02(-0.04%)
Nov 10, 2003 46.02 46.10 45.44 45.67 1,462,400 -0.37(-0.80%)
Nov 07, 2003 46.20 46.30 45.87 46.04 1,973,700 -0.26(-0.56%)
Nov 06, 2003 45.75 46.38 45.51 46.30 2,002,200 +0.48(+1.05%)
Nov 05, 2003 46.17 46.17 45.59 45.82 2,213,700 +0.12(+0.26%)
Nov 04, 2003 46.17 46.17 45.67 45.70 1,730,400 -0.29(-0.63%)
Nov 03, 2003 46.36 46.74 46.11 45.99 1,906,450 -0.37(-0.80%)
Oct 31, 2003 47.00 47.00 46.05 46.36 2,838,500 -0.51(-1.09%)
Oct 30, 2003 47.45 47.90 46.88 46.87 2,833,200 -0.07(-0.15%)
Oct 29, 2003 46.50 46.98 46.03 46.94 2,879,600 +1.43(+3.14%)
Oct 28, 2003 46.96 47.10 45.27 45.51 4,113,800 -0.78(-1.69%)
Oct 27, 2003 46.40 46.60 46.01 46.29 1,770,400 -0.23(-0.49%)
Oct 24, 2003 45.67 46.52 45.20 46.52 3,030,300 +0.85(+1.86%)
Oct 23, 2003 45.30 45.86 45.03 45.67 1,938,900 +0.37(+0.82%)
Oct 22, 2003 45.93 45.93 45.25 45.30 2,392,600 -0.73(-1.59%)
Oct 21, 2003 46.20 46.20 45.77 46.03 1,741,400 +0.01(+0.02%)
Oct 20, 2003 46.00 46.06 45.58 46.02 2,094,400 +0.12(+0.26%)
Oct 17, 2003 45.66 45.99 45.80 45.90 2,259,200 +0.24(+0.53%)
Oct 16, 2003 46.14 46.34 45.89 45.66 2,324,300 -0.48(-1.04%)
Oct 15, 2003 46.23 46.30 45.80 46.14 2,460,800 -0.09(-0.19%)
Oct 14, 2003 46.60 46.76 45.81 46.23 2,751,100 -0.37(-0.79%)
Oct 13, 2003 46.26 46.87 46.26 46.60 2,116,400 +0.40(+0.87%)
Oct 10, 2003 45.74 46.25 45.74 46.20 2,473,400 +0.46(+1.01%)
Oct 09, 2003 46.11 46.25 45.52 45.74 2,267,000 -0.14(-0.31%)
Oct 08, 2003 45.76 46.06 45.37 45.88 2,925,300 +0.12(+0.26%)
Oct 07, 2003 45.45 45.89 44.78 45.76 2,928,800 +0.31(+0.68%)
Oct 06, 2003 45.70 45.70 45.27 45.45 2,228,500 -0.25(-0.55%)
Oct 03, 2003 46.56 47.17 45.65 45.70 2,942,500 -0.31(-0.67%)
Oct 02, 2003 45.50 46.35 45.35 46.01 1,897,300 -0.42(-0.90%)
Oct 01, 2003 46.10 46.43 45.03 46.43 2,149,800 +0.28(+0.61%)
Sep 30, 2003 45.91 46.40 45.16 46.15 3,039,200 +0.24(+0.52%)
Sep 29, 2003 45.43 46.10 45.60 45.91 3,281,800 +0.48(+1.06%)
Sep 26, 2003 45.50 45.90 44.78 45.43 3,325,600 +0.30(+0.66%)
Sep 25, 2003 45.10 45.63 44.09 45.13 5,439,300 +0.03(+0.07%)
Sep 24, 2003 45.97 46.50 45.35 45.10 5,145,900 -0.87(-1.89%)
Sep 23, 2003 47.82 46.95 45.80 45.97 7,642,700 -1.85(-3.87%)
Sep 22, 2003 48.50 48.50 47.52 47.82 3,080,500 -0.88(-1.81%)
Sep 19, 2003 49.40 49.90 48.15 48.70 5,417,300 -0.93(-1.87%)
Sep 18, 2003 49.76 50.29 49.57 49.63 2,508,300 -0.13(-0.26%)
Sep 17, 2003 50.00 50.00 49.63 49.76 3,740,800 -0.24(-0.48%)
Sep 16, 2003 50.97 50.08 49.56 50.00 8,745,200 -0.97(-1.90%)
Sep 15, 2003 51.02 51.18 50.76 50.97 1,880,100 -0.14(-0.27%)
Sep 12, 2003 51.58 51.58 50.77 51.11 1,409,600 -0.30(-0.58%)
Sep 11, 2003 51.33 51.97 51.04 51.41 1,820,200 +0.16(+0.31%)
Sep 10, 2003 51.95 52.20 50.91 51.25 2,069,500 -0.95(-1.82%)
Sep 09, 2003 52.25 52.35 51.77 52.20 2,110,900 -0.04(-0.08%)
Sep 08, 2003 51.76 52.45 51.76 52.24 1,541,100 +0.23(+0.44%)
Sep 05, 2003 51.28 52.04 51.26 52.01 2,115,000 +0.41(+0.79%)
Sep 04, 2003 52.22 52.22 51.26 51.60 1,898,800 -0.47(-0.90%)
Sep 03, 2003 51.49 52.28 51.46 52.07 2,553,100 +0.67(+1.30%)
Sep 02, 2003 51.10 51.44 50.80 51.40 1,412,400 +0.17(+0.33%)
Aug 29, 2003 51.40 51.40 50.79 51.23 1,262,000 -0.17(-0.33%)
Aug 28, 2003 50.55 51.47 50.50 51.40 2,397,000 -0.05(-0.10%)
Aug 27, 2003 51.24 51.50 50.39 51.45 1,691,500 +0.08(+0.16%)
Aug 26, 2003 51.10 51.53 50.29 51.37 2,168,300 +1.05(+2.09%)
Aug 25, 2003 49.65 50.32 49.40 50.32 1,490,600 +0.44(+0.88%)
Aug 22, 2003 50.76 50.76 49.80 49.88 2,273,200 -0.68(-1.34%)
Aug 21, 2003 51.15 51.77 50.08 50.56 2,184,800 -0.48(-0.94%)
Aug 20, 2003 51.95 52.10 50.90 51.04 1,539,000 -0.91(-1.75%)
Aug 19, 2003 52.48 52.88 51.13 51.95 2,080,800 -0.03(-0.06%)
Aug 18, 2003 50.60 52.17 50.60 51.98 2,176,500 +1.37(+2.71%)
Aug 15, 2003 50.49 50.68 50.20 50.61 567,300 +0.12(+0.24%)
Aug 14, 2003 50.33 50.67 49.83 50.49 2,552,400 +0.10(+0.20%)
Aug 13, 2003 50.98 51.30 50.29 50.39 1,613,100 -0.59(-1.16%)
Aug 12, 2003 50.45 51.11 50.44 50.98 1,836,200 +0.40(+0.79%)
Aug 11, 2003 50.65 50.98 50.06 50.58 1,474,400 -0.01(-0.02%)
Aug 08, 2003 50.20 50.69 49.78 50.59 3,981,800 +0.89(+1.79%)
Aug 07, 2003 50.00 50.44 49.51 49.70 6,789,600 -1.20(-2.36%)
Aug 06, 2003 50.80 51.80 50.15 50.90 1,955,400 +0.73(+1.46%)
Aug 05, 2003 51.08 51.29 50.02 50.17 2,304,200 -1.53(-2.96%)
Aug 04, 2003 51.65 52.35 50.64 51.70 1,562,600 +0.18(+0.35%)
Aug 01, 2003 52.95 52.95 51.52 51.52 1,659,100 -0.82(-1.57%)
Jul 31, 2003 52.65 53.00 52.20 52.34 1,572,000 -0.11(-0.21%)
Jul 30, 2003 52.70 53.10 52.31 52.45 1,863,500 -0.10(-0.19%)
Jul 29, 2003 53.33 53.72 52.45 52.55 1,649,900 -0.91(-1.70%)
Jul 28, 2003 53.57 54.20 53.10 53.46 3,012,500 +0.46(+0.87%)
Jul 25, 2003 51.85 53.05 51.40 53.00 3,049,000 +1.45(+2.81%)
Jul 24, 2003 54.98 55.00 51.55 51.55 4,096,200 -1.83(-3.43%)
Jul 23, 2003 53.39 53.70 52.62 53.38 1,609,600 -0.02(-0.04%)
Jul 22, 2003 52.30 53.60 51.40 53.40 3,648,600 +1.10(+2.10%)
Jul 21, 2003 52.75 52.79 51.28 52.30 2,620,300 +0.25(+0.48%)
Jul 18, 2003 50.75 52.08 50.60 52.05 2,674,000 +1.83(+3.64%)
Jul 17, 2003 50.20 50.81 49.78 50.22 2,428,600 +0.13(+0.26%)
Jul 16, 2003 49.28 50.35 49.28 50.09 2,414,100 +0.79(+1.60%)
Jul 15, 2003 48.55 49.61 48.50 49.30 2,230,300 +0.65(+1.34%)
Jul 14, 2003 49.98 49.99 48.51 48.65 1,608,100 -0.73(-1.48%)
Jul 11, 2003 49.02 49.50 48.74 49.38 2,404,500 +0.73(+1.50%)
Jul 10, 2003 47.80 48.65 47.51 48.65 2,554,000 +0.76(+1.59%)
Jul 09, 2003 47.92 48.34 47.60 47.89 1,969,800 -0.14(-0.29%)
Jul 08, 2003 47.90 48.19 46.85 48.03 3,648,400 -0.05(-0.10%)
Jul 07, 2003 48.70 48.95 47.57 48.08 2,091,100 -0.32(-0.66%)
Jul 03, 2003 48.27 48.64 48.17 48.40 837,500 -0.41(-0.84%)
Jul 02, 2003 48.37 48.81 47.90 48.81 1,435,000 +0.36(+0.74%)
Jul 01, 2003 47.80 48.58 47.47 48.45 1,466,800 +0.88(+1.85%)
Jun 30, 2003 47.73 48.22 47.57 47.57 1,602,200 +0.05(+0.11%)
Jun 27, 2003 47.85 47.93 47.26 47.52 1,744,800 -0.33(-0.69%)
Jun 26, 2003 48.26 48.62 47.72 47.85 1,583,400 -0.27(-0.56%)
Jun 25, 2003 49.10 49.24 47.95 48.12 1,201,000 -0.34(-0.70%)
Jun 24, 2003 47.83 49.03 47.83 48.46 1,742,600 +0.25(+0.52%)
Jun 23, 2003 48.85 48.99 47.44 48.21 1,966,700 -0.42(-0.86%)
Jun 20, 2003 49.16 49.25 48.60 48.63 3,029,900 -0.53(-1.08%)
Jun 19, 2003 49.88 49.94 49.01 49.16 1,825,700 -0.49(-0.99%)
Jun 18, 2003 49.08 49.89 48.87 49.65 2,677,400 +0.58(+1.18%)
Jun 17, 2003 48.95 49.25 48.50 49.07 2,542,000 +0.34(+0.70%)
Jun 16, 2003 47.90 48.95 47.85 48.73 1,195,400 +0.83(+1.73%)
Jun 13, 2003 48.80 48.99 47.60 47.90 1,316,900 -0.52(-1.07%)
Jun 12, 2003 48.17 48.80 47.88 48.42 2,444,300 +0.33(+0.69%)
Jun 11, 2003 46.69 48.15 46.56 48.09 2,379,300 +1.59(+3.42%)
Jun 10, 2003 46.50 47.12 45.59 46.50 2,515,100 +0.00(+0.00%)
Jun 09, 2003 46.42 47.25 46.15 46.50 1,947,200 +0.09(+0.19%)
Jun 06, 2003 45.85 47.18 45.81 46.41 3,619,600 +0.96(+2.11%)
Jun 05, 2003 45.20 46.81 45.00 45.45 3,219,800 -0.35(-0.76%)
Jun 04, 2003 46.00 46.17 45.30 45.80 2,878,500 -0.15(-0.33%)
Jun 03, 2003 46.60 46.83 45.93 45.95 2,265,200 -0.78(-1.67%)
Jun 02, 2003 46.62 47.49 46.34 46.73 1,869,900 +0.31(+0.67%)
May 30, 2003 46.52 47.70 45.93 46.42 3,508,300 -0.14(-0.30%)
May 29, 2003 47.10 47.24 46.12 46.56 3,288,100 -0.54(-1.15%)
May 28, 2003 48.20 48.25 46.79 47.10 2,513,000 -1.31(-2.71%)
May 27, 2003 47.85 48.81 47.45 48.41 1,605,200 +0.48(+1.00%)
May 23, 2003 47.75 48.17 47.12 47.93 1,648,200 +0.22(+0.46%)
May 22, 2003 47.25 48.00 47.06 47.71 1,489,700 +0.34(+0.72%)
May 21, 2003 47.30 47.37 46.70 47.37 1,765,700 +0.00(+0.00%)
May 20, 2003 47.94 48.04 46.75 47.37 2,063,300 -0.30(-0.63%)
May 19, 2003 48.85 48.85 47.60 47.67 1,564,300 -1.33(-2.71%)
May 16, 2003 49.00 49.39 48.61 49.00 1,774,200 -0.40(-0.81%)
May 15, 2003 49.49 49.77 49.10 49.40 1,674,900 -0.17(-0.34%)
May 14, 2003 49.54 49.73 49.13 49.57 1,018,100 +0.03(+0.06%)
May 13, 2003 49.00 50.00 48.75 49.54 1,575,400 +0.62(+1.27%)
May 12, 2003 48.75 49.09 48.54 48.92 1,640,500 +0.08(+0.16%)
May 09, 2003 48.51 48.84 48.29 48.84 1,738,800 +0.29(+0.60%)
May 08, 2003 49.08 49.43 48.38 48.55 1,633,500 -0.61(-1.24%)
May 07, 2003 49.40 50.00 48.95 49.16 2,367,100 -0.65(-1.30%)
May 06, 2003 49.51 50.14 49.14 49.81 2,152,300 +0.31(+0.63%)
May 05, 2003 50.09 50.19 48.90 49.50 2,187,900 -0.72(-1.43%)
May 02, 2003 48.91 50.32 48.91 50.22 2,273,600 +1.32(+2.70%)
May 01, 2003 49.50 49.95 48.61 48.90 2,236,000 -1.15(-2.30%)
Apr 30, 2003 50.24 50.60 49.42 50.05 2,509,800 -0.20(-0.40%)
Apr 29, 2003 50.70 51.66 49.55 50.25 2,920,500 -0.23(-0.46%)
Apr 28, 2003 49.50 50.69 49.02 50.48 2,676,800 +1.07(+2.17%)
Apr 25, 2003 49.70 49.91 49.30 49.41 2,553,800 +0.26(+0.53%)
Apr 24, 2003 48.61 49.65 48.24 49.15 2,303,800 +0.53(+1.09%)
Apr 23, 2003 48.55 49.07 48.04 48.62 3,729,900 +0.07(+0.14%)
Apr 22, 2003 46.00 48.68 46.00 48.55 5,868,800 +3.30(+7.29%)
Apr 21, 2003 45.40 45.95 45.00 45.25 2,150,700 -0.11(-0.24%)
Apr 17, 2003 44.35 45.55 44.35 45.36 2,073,400 +1.01(+2.28%)
Apr 16, 2003 44.74 44.96 44.10 44.35 2,825,100 -0.14(-0.31%)
Apr 15, 2003 44.63 44.63 43.65 44.49 2,111,400 -0.01(-0.02%)
Apr 14, 2003 43.80 44.65 43.32 44.50 2,923,300 +0.39(+0.88%)
Apr 11, 2003 44.63 44.73 43.70 44.11 2,279,600 -0.64(-1.43%)
Apr 10, 2003 45.36 45.36 44.30 44.75 2,576,900 -0.60(-1.32%)
Apr 09, 2003 45.09 46.21 44.77 45.35 2,037,600 +0.26(+0.58%)
Apr 08, 2003 45.12 45.48 44.98 45.09 2,423,300 -0.46(-1.01%)
Apr 07, 2003 46.46 46.46 45.31 45.55 3,782,400 -1.05(-2.25%)
Apr 04, 2003 47.88 47.93 46.05 46.60 2,849,600 -1.28(-2.67%)
Apr 03, 2003 47.80 48.12 47.45 47.88 2,334,700 +0.22(+0.46%)
Apr 02, 2003 47.66 47.94 46.50 47.66 2,942,300 +0.01(+0.02%)
Apr 01, 2003 47.45 48.18 47.40 47.65 2,806,700 +0.10(+0.21%)
Mar 31, 2003 47.75 47.99 47.00 47.55 2,768,800 -0.59(-1.23%)
Mar 28, 2003 47.30 48.25 47.03 48.14 3,306,700 +0.89(+1.88%)
Mar 27, 2003 46.15 47.47 45.91 47.25 2,968,000 +1.00(+2.16%)
Mar 26, 2003 46.30 47.05 45.75 46.25 2,477,300 +0.29(+0.63%)
Mar 25, 2003 46.22 46.44 45.02 45.96 2,807,600 -0.45(-0.97%)
Mar 24, 2003 45.41 46.81 45.41 46.41 3,076,200 +1.00(+2.20%)
Mar 21, 2003 46.85 47.07 43.56 45.41 8,360,700 -1.44(-3.07%)
Mar 20, 2003 48.63 48.74 46.64 46.85 3,684,500 -1.45(-3.00%)
Mar 19, 2003 48.00 48.97 47.65 48.30 3,369,900 +0.98(+2.07%)
Mar 18, 2003 47.10 48.00 47.00 47.32 3,543,600 +0.37(+0.79%)
Mar 17, 2003 45.80 47.24 45.51 46.95 4,815,600 +1.76(+3.89%)
Mar 14, 2003 44.32 45.99 44.16 45.19 4,107,000 +1.98(+4.58%)
Mar 13, 2003 42.35 43.26 41.87 43.21 3,707,200 +1.71(+4.12%)
Mar 12, 2003 41.31 42.10 40.64 41.50 5,134,500 +0.37(+0.90%)
Mar 11, 2003 42.50 42.68 41.06 41.13 4,051,600 -1.19(-2.81%)
Mar 10, 2003 43.57 43.60 42.20 42.32 4,096,700 -1.24(-2.85%)
Mar 07, 2003 44.57 44.57 43.00 43.56 5,021,200 -1.01(-2.27%)
Mar 06, 2003 45.09 45.20 44.09 44.57 5,266,300 -0.51(-1.13%)
Mar 05, 2003 44.21 45.90 42.56 45.08 4,946,500 -1.00(-2.17%)
Mar 04, 2003 45.79 46.45 44.91 46.08 2,535,300 +0.30(+0.66%)
Mar 03, 2003 46.39 46.62 45.70 45.78 2,123,500 +0.06(+0.13%)
Feb 28, 2003 45.55 46.14 45.30 45.72 2,642,400 -0.09(-0.20%)
Feb 27, 2003 45.99 46.25 45.10 45.81 2,429,100 -0.09(-0.20%)
Feb 26, 2003 45.80 46.06 45.07 45.90 5,106,700 +0.49(+1.08%)
Feb 25, 2003 44.60 45.73 44.60 45.41 5,548,200 +0.86(+1.93%)
Feb 24, 2003 45.00 45.25 44.34 44.55 3,543,100 -1.02(-2.24%)
Feb 21, 2003 45.30 45.75 44.85 45.57 5,240,700 -0.29(-0.63%)
Feb 20, 2003 47.26 47.45 45.70 45.86 3,723,500 -1.82(-3.82%)
Feb 19, 2003 46.89 47.70 46.42 47.68 2,165,400 +0.88(+1.88%)
Feb 18, 2003 47.40 47.70 45.58 46.80 5,418,600 -0.60(-1.27%)
Feb 14, 2003 47.91 48.34 46.80 47.40 2,799,000 -0.36(-0.75%)
Feb 13, 2003 47.88 47.99 46.85 47.76 2,545,600 +0.01(+0.02%)
Feb 12, 2003 48.85 48.98 46.77 47.75 3,848,200 -1.05(-2.15%)
Feb 11, 2003 50.44 50.44 48.57 48.80 2,706,900 -1.34(-2.67%)
Feb 10, 2003 50.25 50.42 49.60 50.14 1,411,700 +0.04(+0.08%)
Feb 07, 2003 50.40 50.50 49.86 50.10 1,317,400 -0.05(-0.10%)
Feb 06, 2003 50.66 51.05 49.83 50.15 1,516,800 -0.42(-0.83%)
Feb 05, 2003 51.98 51.99 50.50 50.57 2,246,400 -0.70(-1.37%)
Feb 04, 2003 50.15 51.68 49.50 51.27 2,669,000 +1.72(+3.47%)
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.
 
bottom clear