Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

342.72 USD -0.86 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 223.60 223.68 218.53 219.16 3,000,337 -6.75(-2.99%)
Nov 27, 2015 225.53 226.23 224.31 225.91 972,764 +0.11(+0.05%)
Nov 25, 2015 226.48 225.80 225.80 225.80 2,156,400 -0.63(-0.28%)
Nov 24, 2015 224.96 226.99 224.51 226.43 1,235,028 +0.40(+0.18%)
Nov 23, 2015 226.50 227.68 225.46 226.03 937,358 -0.03(-0.01%)
Nov 20, 2015 225.45 226.98 224.96 226.06 1,321,151 +2.06(+0.92%)
Nov 19, 2015 224.48 225.47 223.50 224.00 1,411,374 +0.78(+0.35%)
Nov 18, 2015 222.54 223.37 220.72 223.22 1,185,393 +0.83(+0.37%)
Nov 17, 2015 222.07 225.25 220.81 222.39 2,082,059 +1.72(+0.78%)
Nov 16, 2015 214.31 220.84 214.08 220.67 1,516,186 +7.51(+3.52%)
Nov 13, 2015 213.50 214.82 211.78 213.16 1,059,103 -0.42(-0.20%)
Nov 12, 2015 214.50 215.06 212.66 213.58 1,292,177 -1.53(-0.71%)
Nov 11, 2015 214.37 216.52 214.26 215.11 1,197,848 +1.04(+0.49%)
Nov 10, 2015 214.37 215.74 212.63 214.07 1,166,067 -0.63(-0.29%)
Nov 09, 2015 215.77 216.37 214.06 214.70 1,657,039 -1.93(-0.89%)
Nov 06, 2015 218.00 218.49 215.04 216.63 1,456,262 -1.97(-0.90%)
Nov 05, 2015 219.17 220.59 218.01 218.60 911,602 -0.23(-0.11%)
Nov 04, 2015 219.71 220.35 218.51 218.83 933,118 -0.07(-0.03%)
Nov 03, 2015 220.00 220.46 218.34 218.90 1,046,290 -1.69(-0.77%)
Nov 02, 2015 219.89 221.00 218.91 220.59 1,160,716 +0.76(+0.35%)
Oct 30, 2015 219.00 220.69 218.33 219.83 1,774,826 +1.58(+0.72%)
Oct 29, 2015 221.00 222.69 217.77 218.25 1,795,865 -2.79(-1.26%)
Oct 28, 2015 222.25 224.44 218.36 221.04 1,973,548 -2.00(-0.90%)
Oct 27, 2015 219.97 225.15 219.81 223.04 1,399,236 +2.10(+0.95%)
Oct 26, 2015 219.32 221.35 218.89 220.94 1,383,815 +1.62(+0.74%)
Oct 23, 2015 218.00 219.42 217.23 219.32 1,280,865 +2.81(+1.30%)
Oct 22, 2015 212.22 216.99 212.22 216.51 1,190,158 +4.95(+2.34%)
Oct 21, 2015 209.76 213.15 208.74 211.56 1,333,949 +2.83(+1.36%)
Oct 20, 2015 207.38 209.54 205.14 208.73 1,926,453 -1.91(-0.91%)
Oct 19, 2015 209.24 210.73 208.50 210.64 1,329,675 +0.86(+0.41%)
Oct 16, 2015 210.40 211.00 208.69 209.78 1,145,664 +0.60(+0.29%)
Oct 15, 2015 209.23 211.70 207.51 209.18 1,497,602 +1.03(+0.49%)
Oct 14, 2015 212.05 212.59 207.99 208.15 1,192,893 -3.83(-1.81%)
Oct 13, 2015 213.22 214.36 211.94 211.98 1,026,158 -2.35(-1.10%)
Oct 12, 2015 213.61 214.63 212.76 214.33 1,048,086 +1.07(+0.50%)
Oct 09, 2015 214.44 216.27 213.22 213.26 1,339,964 -1.11(-0.52%)
Oct 08, 2015 212.28 214.66 211.34 214.37 782,798 +1.42(+0.67%)
Oct 07, 2015 211.79 214.02 211.04 212.95 1,127,110 +2.55(+1.21%)
Oct 06, 2015 211.70 212.65 210.27 210.40 1,625,652 -1.33(-0.63%)
Oct 05, 2015 208.30 211.86 207.70 211.73 1,347,488 +5.12(+2.48%)
Oct 02, 2015 202.01 206.61 201.81 206.61 1,154,771 +1.86(+0.91%)
Oct 01, 2015 206.31 207.34 202.82 204.75 1,889,689 -2.56(-1.23%)
Sep 30, 2015 204.34 207.71 204.23 207.31 1,721,813 +4.84(+2.39%)
Sep 29, 2015 200.00 202.92 199.01 202.47 1,226,693 +2.25(+1.12%)
Sep 28, 2015 202.55 204.44 200.00 200.22 1,315,325 -3.67(-1.80%)
Sep 25, 2015 206.74 206.78 203.00 203.89 1,413,962 -0.87(-0.42%)
Sep 24, 2015 201.50 205.89 199.60 204.76 1,667,578 +1.99(+0.98%)
Sep 23, 2015 204.13 204.99 201.71 202.77 601,166 -0.89(-0.44%)
Sep 22, 2015 202.46 203.97 201.50 203.66 1,119,369 -0.69(-0.34%)
Sep 21, 2015 204.35 205.79 203.18 204.35 964,832 +1.04(+0.51%)
Sep 18, 2015 206.00 206.03 202.65 203.31 3,010,557 -4.29(-2.07%)
Sep 17, 2015 207.85 210.53 207.13 207.60 958,851 +0.04(+0.02%)
Sep 16, 2015 207.64 208.19 206.33 207.56 927,797 -0.28(-0.13%)
Sep 15, 2015 206.38 208.54 205.51 207.84 1,253,648 +1.84(+0.89%)
Sep 14, 2015 207.03 207.03 205.56 206.00 1,034,319 -0.81(-0.39%)
Sep 11, 2015 205.81 206.96 205.33 206.81 1,085,923 +0.66(+0.32%)
Sep 10, 2015 203.71 207.29 203.71 206.15 1,370,060 +1.49(+0.73%)
Sep 09, 2015 209.00 209.24 204.52 204.66 1,110,283 -2.35(-1.14%)
Sep 08, 2015 204.18 207.29 204.00 207.01 1,320,745 +4.39(+2.17%)
Sep 04, 2015 203.54 202.62 202.62 202.62 1,213,100 -2.58(-1.26%)
Sep 03, 2015 204.69 206.46 204.32 205.20 1,350,948 +1.16(+0.57%)
Sep 02, 2015 199.69 204.12 199.28 204.04 1,490,607 +6.42(+3.25%)
Sep 01, 2015 197.87 199.59 197.02 197.62 1,674,471 -3.56(-1.77%)
Aug 31, 2015 203.21 203.24 201.08 201.18 1,086,765 -2.72(-1.33%)
Aug 28, 2015 203.63 204.48 201.38 203.90 1,391,216 -1.53(-0.74%)
Aug 27, 2015 203.92 206.94 202.91 205.43 1,688,076 +3.31(+1.64%)
Aug 26, 2015 203.23 203.23 196.85 202.12 2,933,824 +3.14(+1.58%)
Aug 25, 2015 205.50 205.51 198.55 198.98 2,100,552 +1.52(+0.77%)
Aug 24, 2015 190.01 203.27 181.91 197.46 3,307,352 -7.22(-3.53%)
Aug 21, 2015 208.56 208.84 204.57 204.68 2,038,453 -4.45(-2.13%)
Aug 20, 2015 210.98 211.50 209.13 209.13 1,406,336 -2.15(-1.02%)
Aug 19, 2015 211.96 212.90 210.67 211.28 1,303,749 -1.39(-0.65%)
Aug 18, 2015 212.36 213.34 212.14 212.67 774,992 -0.35(-0.16%)
Aug 17, 2015 210.88 213.12 210.77 213.02 776,428 +1.06(+0.50%)
Aug 14, 2015 209.75 212.08 209.33 211.96 916,141 +2.17(+1.03%)
Aug 13, 2015 208.73 210.71 208.69 209.79 1,091,175 +1.01(+0.48%)
Aug 12, 2015 207.54 209.32 206.75 208.78 932,151 -0.08(-0.04%)
Aug 11, 2015 209.05 209.76 207.90 208.86 985,751 -1.92(-0.91%)
Aug 10, 2015 210.04 211.57 209.34 210.78 978,459 +1.69(+0.81%)
Aug 07, 2015 209.00 209.39 207.22 209.09 997,613 -0.17(-0.08%)
Aug 06, 2015 209.73 209.94 208.16 209.26 1,148,345 -0.17(-0.08%)
Aug 05, 2015 210.02 210.75 209.07 209.43 1,210,939 -0.10(-0.05%)
Aug 04, 2015 208.51 209.79 207.25 209.53 1,066,471 +1.74(+0.84%)
Aug 03, 2015 207.27 207.99 206.06 207.79 1,064,667 +0.69(+0.33%)
Jul 31, 2015 207.61 208.51 206.53 207.10 1,116,804 +0.63(+0.31%)
Jul 30, 2015 207.22 208.50 205.95 206.47 1,554,849 -1.68(-0.81%)
Jul 29, 2015 204.77 210.24 204.31 208.15 2,491,048 +4.52(+2.22%)
Jul 28, 2015 202.42 204.72 201.28 203.63 1,125,188 +2.46(+1.22%)
Jul 27, 2015 200.36 201.76 199.38 201.17 997,872 +0.13(+0.06%)
Jul 24, 2015 202.80 202.94 200.68 201.04 1,125,000 -1.79(-0.88%)
Jul 23, 2015 202.81 204.96 202.64 202.83 1,175,219 +0.04(+0.02%)
Jul 22, 2015 203.33 204.44 202.00 202.79 1,124,876 -0.36(-0.18%)
Jul 21, 2015 204.44 204.76 202.85 203.15 1,766,978 -1.98(-0.97%)
Jul 20, 2015 202.31 205.36 201.03 205.13 2,051,965 +3.95(+1.96%)
Jul 17, 2015 200.93 201.66 200.40 201.18 997,953 -0.44(-0.22%)
Jul 16, 2015 199.80 201.81 199.60 201.62 976,176 +2.21(+1.11%)
Jul 15, 2015 199.19 199.64 198.06 199.41 972,152 +0.36(+0.18%)
Jul 14, 2015 198.90 199.82 198.36 199.05 1,059,169 +1.17(+0.59%)
Jul 13, 2015 196.00 198.39 195.61 197.88 1,197,212 +3.69(+1.90%)
Jul 10, 2015 193.99 197.00 192.87 194.19 1,638,850 +2.06(+1.07%)
Jul 09, 2015 191.76 193.12 191.21 192.13 1,442,158 +2.08(+1.09%)
Jul 08, 2015 188.51 191.33 188.29 190.05 1,528,190 -0.11(-0.06%)
Jul 07, 2015 188.57 190.28 187.54 190.16 1,328,545 +2.17(+1.15%)
Jul 06, 2015 186.73 188.48 186.42 187.99 902,600 +0.69(+0.37%)
Jul 02, 2015 188.71 187.30 187.30 187.30 1,024,500 -0.87(-0.46%)
Jul 01, 2015 186.01 188.29 186.01 188.17 950,075 +2.27(+1.22%)
Jun 30, 2015 187.17 187.79 185.35 185.90 1,275,262 +0.38(+0.20%)
Jun 29, 2015 187.59 188.52 185.41 185.52 1,202,615 -3.12(-1.65%)
Jun 26, 2015 190.53 190.56 188.51 188.64 1,876,298 -1.35(-0.71%)
Jun 25, 2015 190.50 191.17 189.68 189.99 884,905 -0.18(-0.09%)
Jun 24, 2015 191.22 191.79 190.12 190.17 857,638 -1.47(-0.77%)
Jun 23, 2015 192.43 192.95 190.88 191.64 573,046 -0.44(-0.23%)
Jun 22, 2015 191.95 192.98 191.66 192.08 716,879 +0.94(+0.49%)
Jun 19, 2015 192.69 192.69 190.99 191.14 1,234,928 -1.61(-0.84%)
Jun 18, 2015 191.50 194.49 191.38 192.75 1,159,733 +1.73(+0.91%)
Jun 17, 2015 191.36 191.78 189.72 191.02 862,134 +0.20(+0.10%)
Jun 16, 2015 189.26 191.14 188.89 190.82 853,823 +0.90(+0.47%)
Jun 15, 2015 190.00 190.10 189.01 189.92 710,641 -1.06(-0.56%)
Jun 12, 2015 190.59 191.53 190.22 190.98 1,110,108 -0.50(-0.26%)
Jun 11, 2015 189.42 191.54 189.42 191.48 1,333,103 +2.20(+1.16%)
Jun 10, 2015 189.35 190.65 188.84 189.28 1,729,345 -0.07(-0.04%)
Jun 09, 2015 190.43 190.54 189.30 189.35 1,041,153 -0.02(-0.01%)
Jun 08, 2015 189.34 190.83 189.06 189.37 964,763 +0.04(+0.02%)
Jun 05, 2015 189.41 190.17 188.43 189.33 1,389,183 -0.84(-0.44%)
Jun 04, 2015 190.76 192.29 189.99 190.17 1,853,756 -1.72(-0.90%)
Jun 03, 2015 191.42 192.33 190.79 191.89 1,340,274 +1.12(+0.59%)
Jun 02, 2015 190.61 191.29 188.80 190.77 1,469,155 -0.30(-0.16%)
Jun 01, 2015 189.48 192.25 188.37 191.07 2,003,827 +2.87(+1.52%)
May 29, 2015 189.93 190.10 187.62 188.20 1,517,426 -1.92(-1.01%)
May 28, 2015 189.41 190.76 188.93 190.12 1,468,947 -1.23(-0.64%)
May 27, 2015 190.45 191.58 190.04 191.35 1,196,082 +0.84(+0.44%)
May 26, 2015 192.68 192.68 190.14 190.51 1,380,511 -2.35(-1.22%)
May 22, 2015 193.26 192.86 192.86 192.86 995,600 -0.25(-0.13%)
May 21, 2015 193.57 193.94 192.52 193.11 769,670 -0.14(-0.07%)
May 20, 2015 193.90 193.90 192.46 193.25 826,517 -0.13(-0.07%)
May 19, 2015 193.02 194.31 192.91 193.38 772,271 +0.30(+0.16%)
May 18, 2015 192.45 193.63 192.36 193.08 822,104 +0.72(+0.37%)
May 15, 2015 193.03 193.81 192.10 192.36 1,356,467 -0.69(-0.36%)
May 14, 2015 191.62 193.35 191.46 193.05 1,004,512 +2.05(+1.07%)
May 13, 2015 190.97 191.99 190.81 191.00 980,927 +0.39(+0.20%)
May 12, 2015 189.22 191.31 188.55 190.61 941,811 +0.14(+0.07%)
May 11, 2015 189.81 191.18 189.54 190.47 832,022 -0.01(-0.01%)
May 08, 2015 189.96 191.04 189.48 190.48 950,627 +2.27(+1.21%)
May 07, 2015 186.65 188.95 186.34 188.21 1,040,858 +1.38(+0.74%)
May 06, 2015 188.51 189.07 185.91 186.83 1,192,562 -0.52(-0.28%)
May 05, 2015 189.25 189.25 187.11 187.35 993,636 -2.34(-1.23%)
May 04, 2015 189.20 190.85 189.15 189.69 912,656 +0.69(+0.37%)
May 01, 2015 186.80 189.15 186.80 189.00 1,196,001 +2.40(+1.29%)
Apr 30, 2015 190.97 191.46 185.65 186.60 2,257,102 -4.69(-2.45%)
Apr 29, 2015 193.38 194.07 190.93 191.29 1,427,160 -2.73(-1.41%)
Apr 28, 2015 193.75 194.27 191.58 194.02 1,095,622 +0.18(+0.09%)
Apr 27, 2015 195.64 196.58 193.53 193.84 1,378,395 -1.53(-0.78%)
Apr 24, 2015 197.01 197.24 195.00 195.37 1,307,363 -1.83(-0.93%)
Apr 23, 2015 197.49 198.93 196.05 197.20 1,178,730 -0.43(-0.22%)
Apr 22, 2015 196.70 198.09 195.21 197.63 1,127,369 +1.34(+0.68%)
Apr 21, 2015 198.05 198.34 195.10 196.29 1,421,126 -0.51(-0.26%)
Apr 20, 2015 195.28 197.65 195.00 196.80 1,276,793 +1.98(+1.02%)
Apr 17, 2015 195.80 196.44 193.94 194.82 1,230,786 -2.30(-1.17%)
Apr 16, 2015 196.58 198.04 195.67 197.12 1,065,342 -0.09(-0.05%)
Apr 15, 2015 198.27 199.46 197.04 197.21 1,154,279 -0.13(-0.07%)
Apr 14, 2015 196.89 197.77 196.35 197.34 1,586,886 +0.29(+0.15%)
Apr 13, 2015 200.03 201.13 196.82 197.05 2,130,365 -3.35(-1.67%)
Apr 10, 2015 201.37 202.19 200.28 200.40 1,278,988 -1.04(-0.52%)
Apr 09, 2015 200.52 201.91 200.29 201.44 828,324 +0.63(+0.31%)
Apr 08, 2015 200.45 201.89 199.63 200.81 944,803 +0.66(+0.33%)
Apr 07, 2015 201.00 202.55 199.92 200.15 1,084,817 -0.38(-0.19%)
Apr 06, 2015 199.33 201.12 197.85 200.53 1,366,317 +1.81(+0.91%)
Apr 02, 2015 199.37 198.72 198.72 198.72 1,387,600 -0.04(-0.02%)
Apr 01, 2015 202.10 202.47 197.43 198.76 1,897,154 -4.20(-2.07%)
Mar 31, 2015 203.46 205.16 202.96 202.96 1,262,539 -1.93(-0.94%)
Mar 30, 2015 203.50 206.19 203.00 204.89 1,048,823 +2.66(+1.32%)
Mar 27, 2015 200.56 202.87 200.24 202.23 1,256,654 +1.67(+0.83%)
Mar 26, 2015 197.57 201.12 196.26 200.56 1,499,749 +1.54(+0.77%)
Mar 25, 2015 203.34 204.00 199.00 199.02 1,337,679 -4.28(-2.11%)
Mar 24, 2015 202.34 204.37 200.95 203.30 1,250,876 +0.38(+0.19%)
Mar 23, 2015 203.33 204.59 202.92 202.92 1,028,052 -0.85(-0.42%)
Mar 20, 2015 203.05 204.04 201.67 203.77 3,938,121 +1.58(+0.78%)
Mar 19, 2015 202.50 203.36 201.04 202.19 1,178,037 -0.41(-0.20%)
Mar 18, 2015 200.77 203.49 198.35 202.60 873,473 +1.93(+0.96%)
Mar 17, 2015 201.48 202.00 200.03 200.67 936,551 -1.44(-0.71%)
Mar 16, 2015 198.22 202.30 198.10 202.11 1,198,049 +5.00(+2.54%)
Mar 13, 2015 197.97 199.01 195.60 197.11 1,155,424 -1.67(-0.84%)
Mar 12, 2015 197.54 198.95 197.54 198.78 1,047,883 +1.57(+0.80%)
Mar 11, 2015 197.94 198.40 196.91 197.21 952,956 -0.37(-0.19%)
Mar 10, 2015 198.41 198.98 197.31 197.58 1,087,830 -2.16(-1.08%)
Mar 09, 2015 197.42 200.49 197.21 199.74 887,636 +2.08(+1.05%)
Mar 06, 2015 198.38 198.64 196.71 197.66 1,221,043 -1.44(-0.72%)
Mar 05, 2015 199.37 200.03 198.75 199.10 872,333 +0.13(+0.07%)
Mar 04, 2015 199.70 200.08 199.93 198.97 851,444 -0.96(-0.48%)
Mar 03, 2015 202.45 202.45 199.43 199.93 1,312,070 -3.09(-1.52%)
Mar 02, 2015 200.05 203.13 200.29 203.02 1,037,378 +2.97(+1.48%)
Feb 27, 2015 201.00 201.94 200.00 200.05 1,311,416 -1.28(-0.64%)
Feb 26, 2015 203.25 203.84 200.53 201.33 1,349,560 -3.53(-1.72%)
Feb 25, 2015 207.05 207.06 204.50 204.86 2,759,798 -1.76(-0.85%)
Feb 24, 2015 205.51 206.93 204.82 206.62 1,168,595 +1.03(+0.50%)
Feb 23, 2015 204.00 205.66 203.20 205.59 1,440,587 +1.60(+0.78%)
Feb 20, 2015 200.86 204.00 200.28 203.99 1,302,351 +2.28(+1.13%)
Feb 19, 2015 198.56 201.74 197.97 201.71 1,776,075 +3.14(+1.58%)
Feb 18, 2015 197.57 198.58 196.95 198.57 902,483 +1.00(+0.51%)
Feb 17, 2015 196.53 198.30 195.77 197.57 1,023,479 +0.62(+0.31%)
Feb 13, 2015 197.29 196.95 196.95 196.95 1,253,900 -0.53(-0.27%)
Feb 12, 2015 196.71 198.23 196.39 197.48 1,217,758 +1.17(+0.60%)
Feb 11, 2015 195.17 197.18 195.00 196.31 1,439,827 +0.64(+0.33%)
Feb 10, 2015 195.10 195.98 193.88 195.67 1,280,714 +2.65(+1.37%)
Feb 09, 2015 194.35 194.99 192.70 193.02 1,208,275 -2.22(-1.14%)
Feb 06, 2015 194.29 196.95 192.90 195.24 1,127,096 +1.18(+0.61%)
Feb 05, 2015 193.08 194.47 191.58 194.06 1,063,892 +1.78(+0.93%)
Feb 04, 2015 191.34 193.53 190.62 192.28 1,230,783 +0.28(+0.15%)
Feb 03, 2015 190.38 192.30 189.59 192.00 1,617,979 +2.67(+1.41%)
Feb 02, 2015 188.41 189.76 186.01 189.33 1,553,055 +0.96(+0.51%)
Jan 30, 2015 189.77 190.96 188.28 188.37 2,288,812 -4.13(-2.15%)
Jan 29, 2015 189.26 192.53 187.10 192.50 2,017,001 +3.25(+1.72%)
Jan 28, 2015 191.84 194.80 189.00 189.25 1,569,986 -1.30(-0.68%)
Jan 27, 2015 193.00 193.49 191.14 190.55 1,943,183 -5.13(-2.62%)
Jan 26, 2015 196.25 196.92 193.03 195.68 1,339,423 -1.76(-0.89%)
Jan 23, 2015 197.99 198.88 196.95 197.44 1,313,920 -0.65(-0.33%)
Jan 22, 2015 197.00 198.56 195.28 198.09 1,307,675 +2.59(+1.32%)
Jan 21, 2015 195.00 196.75 194.11 195.50 966,785 -0.25(-0.13%)
Jan 20, 2015 196.63 196.99 193.01 195.75 857,814 +1.04(+0.53%)
Jan 16, 2015 191.88 194.71 194.71 194.71 1,085,600 +2.34(+1.22%)
Jan 15, 2015 193.23 194.73 191.85 192.37 897,276 -0.86(-0.45%)
Jan 14, 2015 194.15 194.24 191.63 193.23 1,101,279 -1.12(-0.58%)
Jan 13, 2015 196.14 198.44 192.68 194.35 1,094,981 -0.12(-0.06%)
Jan 12, 2015 195.51 196.23 193.71 194.47 896,874 -0.55(-0.28%)
Jan 09, 2015 195.09 197.07 194.82 195.02 1,439,524 -0.11(-0.06%)
Jan 08, 2015 190.90 196.88 190.90 195.13 1,952,669 +4.30(+2.25%)
Jan 07, 2015 189.32 191.02 189.22 190.83 942,037 +2.43(+1.29%)
Jan 06, 2015 189.62 190.99 186.80 188.40 1,206,318 -0.89(-0.47%)
Jan 05, 2015 192.90 194.50 188.60 189.29 1,506,376 -4.02(-2.08%)
Jan 02, 2015 192.10 194.48 191.04 193.31 902,755 +0.74(+0.38%)
Dec 31, 2014 194.91 192.57 192.57 192.57 706,500 -2.86(-1.46%)
Dec 30, 2014 195.24 196.41 195.00 195.43 523,556 -0.21(-0.11%)
Dec 29, 2014 196.93 196.93 194.71 195.64 611,176 -1.20(-0.61%)
Dec 26, 2014 196.71 197.81 196.58 196.84 547,404 +0.41(+0.21%)
Dec 24, 2014 195.97 196.43 196.43 196.43 403,200 +0.66(+0.34%)
Dec 23, 2014 198.50 198.72 195.75 195.77 986,501 -0.68(-0.35%)
Dec 22, 2014 193.40 196.96 193.40 196.45 1,110,052 +3.60(+1.87%)
Dec 19, 2014 191.55 194.24 191.01 192.85 2,609,142 +1.21(+0.63%)
Dec 18, 2014 187.55 191.72 186.04 191.64 1,668,258 +6.49(+3.51%)
Dec 17, 2014 185.39 185.93 182.40 185.15 1,482,562 -0.24(-0.13%)
Dec 16, 2014 184.00 188.43 183.99 185.39 1,228,577 +1.18(+0.64%)
Dec 15, 2014 185.59 187.26 183.06 184.21 1,311,126 -0.97(-0.52%)
Dec 12, 2014 187.28 188.04 184.78 185.18 1,204,771 -4.07(-2.15%)
Dec 11, 2014 188.76 190.40 188.04 189.25 1,169,567 +1.34(+0.71%)
Dec 10, 2014 189.75 190.70 187.56 187.91 1,246,001 -2.71(-1.42%)
Dec 09, 2014 188.31 190.75 188.13 190.62 1,140,900 +0.77(+0.41%)
Dec 08, 2014 190.00 190.60 188.77 189.85 1,676,528 -0.02(-0.01%)
Dec 05, 2014 189.07 190.18 188.47 189.87 1,204,355 +0.14(+0.07%)
Dec 04, 2014 189.98 190.25 188.47 189.73 900,081 +0.05(+0.03%)
Dec 03, 2014 190.20 190.67 189.65 189.68 1,390,391 -0.43(-0.23%)
Dec 02, 2014 190.67 191.57 189.32 190.11 1,659,899 -0.99(-0.52%)
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