Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

361.64 USD -7.81 (-2.11%)
Official Closing Price Updated: 4:10 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 55.55 56.12 55.33 55.55 1,957,500 -0.05(-0.09%)
Dec 30, 2004 55.53 55.80 55.05 55.60 2,457,400 +0.35(+0.63%)
Dec 29, 2004 55.74 56.00 54.66 55.25 6,284,300 -1.51(-2.66%)
Dec 28, 2004 57.63 57.75 56.75 56.76 4,496,600 -0.62(-1.08%)
Dec 27, 2004 58.83 58.83 57.28 57.38 3,316,500 -1.56(-2.65%)
Dec 23, 2004 58.80 59.14 58.66 58.94 1,034,000 +0.14(+0.24%)
Dec 22, 2004 58.00 58.90 57.91 58.80 2,594,000 +1.20(+2.08%)
Dec 21, 2004 58.70 58.82 57.50 57.60 3,926,800 -1.48(-2.51%)
Dec 20, 2004 58.94 59.33 58.94 59.08 1,283,700 +0.15(+0.25%)
Dec 17, 2004 58.65 59.40 58.65 58.93 2,421,200 -0.33(-0.56%)
Dec 16, 2004 59.38 59.41 58.93 59.26 2,034,700 -0.12(-0.20%)
Dec 15, 2004 59.50 59.65 59.00 59.38 2,096,600 -0.33(-0.55%)
Dec 14, 2004 60.35 60.39 59.15 59.71 2,821,400 -0.69(-1.14%)
Dec 13, 2004 59.99 60.68 59.66 60.40 1,794,900 +0.95(+1.60%)
Dec 10, 2004 58.77 59.69 58.76 59.45 1,729,600 +0.43(+0.73%)
Dec 09, 2004 58.33 59.05 58.23 59.02 2,245,700 -0.10(-0.17%)
Dec 08, 2004 59.97 60.00 57.55 59.12 5,090,800 -1.09(-1.81%)
Dec 07, 2004 61.26 61.26 60.11 60.21 3,323,100 -1.40(-2.27%)
Dec 06, 2004 61.55 61.75 61.41 61.61 2,031,200 -0.01(-0.02%)
Dec 03, 2004 61.30 61.77 61.29 61.62 1,579,200 +0.14(+0.23%)
Dec 02, 2004 61.42 61.58 61.10 61.48 2,219,000 +0.06(+0.10%)
Dec 01, 2004 60.84 61.46 60.79 61.42 1,924,000 +0.58(+0.95%)
Nov 30, 2004 60.00 60.87 60.00 60.84 2,691,500 +0.79(+1.32%)
Nov 29, 2004 59.10 60.10 59.10 60.05 2,478,200 +0.51(+0.86%)
Nov 26, 2004 59.25 59.61 59.20 59.54 886,500 +0.34(+0.57%)
Nov 24, 2004 59.05 59.43 59.05 59.20 1,676,700 +0.16(+0.27%)
Nov 23, 2004 58.86 59.17 58.84 59.04 2,818,400 +0.18(+0.31%)
Nov 22, 2004 58.15 59.16 58.01 58.86 1,531,300 +0.51(+0.87%)
Nov 19, 2004 58.57 58.75 58.20 58.35 1,284,800 -0.27(-0.46%)
Nov 18, 2004 58.24 58.75 57.99 58.62 1,345,500 +0.63(+1.09%)
Nov 17, 2004 58.06 58.75 57.93 57.99 1,758,000 +0.03(+0.05%)
Nov 16, 2004 58.35 58.45 57.80 57.96 1,071,900 -0.33(-0.57%)
Nov 15, 2004 58.25 58.62 58.11 58.29 1,189,000 -0.27(-0.46%)
Nov 12, 2004 57.98 58.56 57.71 58.56 1,548,800 +0.58(+1.00%)
Nov 11, 2004 57.65 58.09 57.60 57.98 1,479,000 +0.47(+0.82%)
Nov 10, 2004 57.02 57.64 56.81 57.51 1,340,300 +0.50(+0.88%)
Nov 09, 2004 57.30 57.44 56.91 57.01 906,200 -0.19(-0.33%)
Nov 08, 2004 56.95 57.34 56.62 57.20 1,985,300 +0.35(+0.62%)
Nov 05, 2004 56.00 56.99 55.99 56.85 1,743,800 +0.90(+1.61%)
Nov 04, 2004 55.89 56.01 55.57 55.95 1,719,800 +0.06(+0.11%)
Nov 03, 2004 55.50 56.18 55.25 55.89 2,777,500 +1.78(+3.29%)
Nov 02, 2004 55.76 55.99 53.86 54.11 2,853,100 -1.68(-3.01%)
Nov 01, 2004 55.25 55.80 55.20 55.79 1,333,400 +0.70(+1.27%)
Oct 29, 2004 55.00 55.43 54.83 55.09 1,373,800 +0.09(+0.16%)
Oct 28, 2004 54.98 55.44 54.76 55.00 1,858,500 +0.09(+0.16%)
Oct 27, 2004 54.20 54.91 54.11 54.91 1,479,400 +0.53(+0.97%)
Oct 26, 2004 53.35 54.52 53.06 54.38 1,692,200 +0.88(+1.64%)
Oct 25, 2004 53.25 53.94 53.00 53.50 1,684,700 -0.03(-0.06%)
Oct 22, 2004 53.48 53.89 53.19 53.53 1,223,100 +0.05(+0.09%)
Oct 21, 2004 52.70 53.75 52.69 53.48 1,514,100 +0.63(+1.19%)
Oct 20, 2004 52.88 53.15 52.19 52.85 1,833,500 -0.03(-0.06%)
Oct 19, 2004 53.00 53.68 52.72 52.88 1,859,300 +0.16(+0.30%)
Oct 18, 2004 53.81 53.97 52.60 52.72 2,399,600 -1.13(-2.10%)
Oct 15, 2004 54.00 54.24 53.82 53.85 2,180,800 -0.11(-0.20%)
Oct 14, 2004 54.35 54.60 53.96 53.96 1,608,300 -0.70(-1.28%)
Oct 13, 2004 56.00 56.09 54.57 54.66 1,103,200 -0.76(-1.37%)
Oct 12, 2004 55.30 55.42 55.06 55.42 1,479,300 -0.08(-0.14%)
Oct 11, 2004 55.65 55.90 55.42 55.50 922,400 +0.08(+0.14%)
Oct 08, 2004 56.26 56.44 55.30 55.42 1,603,500 -0.84(-1.49%)
Oct 07, 2004 56.48 56.62 56.18 56.26 1,676,800 -0.05(-0.09%)
Oct 06, 2004 56.50 56.50 55.44 56.31 2,167,600 -0.21(-0.37%)
Oct 05, 2004 56.50 56.85 56.36 56.52 1,706,800 -0.08(-0.14%)
Oct 04, 2004 56.50 56.74 55.87 56.60 2,224,800 +0.28(+0.50%)
Oct 01, 2004 56.00 56.45 55.84 56.32 2,755,000 +0.54(+0.97%)
Sep 30, 2004 54.99 56.00 54.95 55.78 1,602,200 +0.69(+1.25%)
Sep 29, 2004 55.30 55.30 54.60 55.09 1,827,500 -0.41(-0.74%)
Sep 28, 2004 54.50 55.68 54.30 55.50 2,209,100 +0.86(+1.57%)
Sep 27, 2004 54.50 54.90 54.14 54.64 1,784,200 +0.28(+0.52%)
Sep 24, 2004 53.18 54.57 53.18 54.36 1,520,300 +1.18(+2.22%)
Sep 23, 2004 53.50 53.50 52.92 53.18 1,114,900 -0.22(-0.41%)
Sep 22, 2004 54.00 54.00 53.26 53.40 1,651,100 -0.66(-1.22%)
Sep 21, 2004 54.20 54.62 53.99 54.06 1,153,300 -0.20(-0.37%)
Sep 20, 2004 54.45 54.63 53.93 54.26 1,553,700 -0.41(-0.75%)
Sep 17, 2004 54.47 55.00 54.44 54.67 1,552,300 +0.47(+0.87%)
Sep 16, 2004 53.91 54.44 53.90 54.20 763,400 +0.29(+0.54%)
Sep 15, 2004 53.96 54.08 53.62 53.91 1,345,400 -0.08(-0.15%)
Sep 14, 2004 54.00 54.18 53.82 53.99 1,043,400 +0.07(+0.13%)
Sep 13, 2004 54.30 54.38 53.90 53.92 1,426,500 -0.31(-0.57%)
Sep 10, 2004 54.17 54.23 53.81 54.23 944,200 +0.06(+0.11%)
Sep 09, 2004 54.50 54.65 54.06 54.17 1,180,500 -0.33(-0.61%)
Sep 08, 2004 54.40 54.67 54.30 54.50 1,222,100 +0.00(+0.00%)
Sep 07, 2004 54.72 55.01 54.28 54.50 1,626,800 -0.21(-0.38%)
Sep 03, 2004 54.72 54.99 54.65 54.71 1,136,800 -0.01(-0.02%)
Sep 02, 2004 54.32 54.98 54.15 54.72 1,822,800 +0.45(+0.83%)
Sep 01, 2004 53.95 54.41 53.81 54.27 1,208,500 +0.49(+0.91%)
Aug 31, 2004 53.72 53.93 53.45 53.78 1,481,300 +0.06(+0.11%)
Aug 30, 2004 53.00 54.03 53.00 53.72 1,620,500 +0.32(+0.60%)
Aug 27, 2004 53.35 53.50 53.06 53.40 1,181,600 +0.15(+0.28%)
Aug 26, 2004 53.95 54.00 52.93 53.25 3,514,200 -1.16(-2.13%)
Aug 25, 2004 54.11 55.46 54.01 54.41 1,619,900 +0.29(+0.54%)
Aug 24, 2004 54.20 54.35 53.89 54.12 1,231,200 +0.24(+0.45%)
Aug 23, 2004 54.18 54.37 53.83 53.88 1,021,900 -0.38(-0.70%)
Aug 20, 2004 54.05 54.31 53.85 54.26 982,700 +0.21(+0.39%)
Aug 19, 2004 53.75 54.16 53.56 54.05 1,296,700 +0.23(+0.43%)
Aug 18, 2004 53.75 54.28 53.72 53.82 2,040,100 -0.22(-0.41%)
Aug 17, 2004 54.11 54.63 53.95 54.04 1,522,700 -0.06(-0.11%)
Aug 16, 2004 52.98 54.19 52.91 54.10 1,923,800 +1.12(+2.11%)
Aug 13, 2004 52.29 53.05 52.17 52.98 1,178,000 +0.69(+1.32%)
Aug 12, 2004 52.90 53.01 52.05 52.29 1,658,000 -0.72(-1.36%)
Aug 11, 2004 52.90 53.63 52.75 53.01 1,493,700 -0.21(-0.39%)
Aug 10, 2004 52.73 53.23 52.51 53.22 2,504,700 +0.52(+0.99%)
Aug 09, 2004 52.90 53.42 52.37 52.70 1,968,400 -0.06(-0.11%)
Aug 06, 2004 53.00 53.65 52.62 52.76 1,989,800 -0.42(-0.79%)
Aug 05, 2004 54.00 54.17 53.16 53.18 1,191,000 -0.90(-1.66%)
Aug 04, 2004 53.75 54.27 53.52 54.08 1,129,100 +0.08(+0.15%)
Aug 03, 2004 54.00 54.29 53.80 54.00 1,984,400 +0.25(+0.47%)
Aug 02, 2004 53.02 53.95 52.72 53.75 1,673,300 +0.76(+1.43%)
Jul 30, 2004 53.22 53.42 52.59 52.99 862,100 -0.34(-0.64%)
Jul 29, 2004 53.45 53.74 52.99 53.33 1,482,700 +0.24(+0.45%)
Jul 28, 2004 52.41 53.21 52.31 53.09 1,474,400 +0.69(+1.32%)
Jul 27, 2004 51.25 52.56 51.20 52.40 2,773,500 +0.20(+0.38%)
Jul 26, 2004 52.97 53.25 51.86 52.20 2,594,400 -1.02(-1.92%)
Jul 23, 2004 53.15 53.50 52.83 53.22 1,385,600 -0.10(-0.19%)
Jul 22, 2004 53.95 54.26 52.82 53.32 3,288,400 -0.98(-1.80%)
Jul 21, 2004 55.03 55.48 54.30 54.30 2,308,900 -0.80(-1.45%)
Jul 20, 2004 54.40 55.11 54.35 55.10 2,401,300 +0.45(+0.82%)
Jul 19, 2004 54.70 55.03 54.48 54.65 1,914,800 -0.05(-0.09%)
Jul 16, 2004 53.98 55.02 53.71 54.70 3,886,100 +1.03(+1.92%)
Jul 15, 2004 53.97 54.25 53.60 53.67 1,818,900 -0.34(-0.63%)
Jul 14, 2004 54.30 54.60 53.72 54.01 2,052,800 -0.51(-0.94%)
Jul 13, 2004 54.00 54.55 53.85 54.52 1,765,300 +0.18(+0.33%)
Jul 12, 2004 53.60 54.39 53.55 54.34 3,065,400 +0.35(+0.65%)
Jul 09, 2004 53.30 54.16 53.26 53.99 2,016,800 +0.69(+1.29%)
Jul 08, 2004 53.04 53.96 52.86 53.30 3,498,500 +0.26(+0.49%)
Jul 07, 2004 51.81 53.12 51.77 53.04 4,446,900 +1.24(+2.39%)
Jul 06, 2004 51.30 51.87 51.16 51.80 1,554,900 +0.23(+0.45%)
Jul 02, 2004 51.44 51.80 51.05 51.57 964,900 +0.14(+0.27%)
Jul 01, 2004 51.60 51.96 51.22 51.43 1,673,700 -0.65(-1.25%)
Jun 30, 2004 51.40 52.09 51.40 52.08 1,865,600 +0.23(+0.44%)
Jun 29, 2004 50.70 51.99 50.55 51.85 1,848,500 +1.06(+2.09%)
Jun 28, 2004 51.90 52.13 50.77 50.79 1,830,800 -1.18(-2.27%)
Jun 25, 2004 52.30 52.50 51.81 51.97 2,522,500 -0.14(-0.27%)
Jun 24, 2004 51.46 52.29 51.29 52.11 1,766,300 +0.30(+0.58%)
Jun 23, 2004 50.85 52.01 50.76 51.81 2,082,700 +0.87(+1.71%)
Jun 22, 2004 50.40 51.03 50.32 50.94 1,877,300 +0.44(+0.87%)
Jun 21, 2004 50.58 50.72 50.38 50.50 1,355,400 -0.18(-0.36%)
Jun 18, 2004 49.80 50.69 49.80 50.68 2,237,600 +1.28(+2.59%)
Jun 17, 2004 50.49 50.49 49.40 49.40 2,324,400 -1.07(-2.12%)
Jun 16, 2004 49.75 50.50 49.74 50.47 1,399,000 +0.63(+1.26%)
Jun 15, 2004 50.30 50.90 49.77 49.84 2,843,700 -0.61(-1.21%)
Jun 14, 2004 51.05 51.20 50.43 50.45 2,305,400 -0.50(-0.98%)
Jun 10, 2004 50.30 51.06 50.12 50.95 2,241,100 +0.87(+1.74%)
Jun 09, 2004 50.50 50.65 50.05 50.08 1,951,400 -0.31(-0.62%)
Jun 08, 2004 49.94 50.43 49.63 50.39 2,320,700 +0.59(+1.18%)
Jun 07, 2004 49.50 49.97 49.37 49.80 1,353,300 +0.50(+1.01%)
Jun 04, 2004 49.57 49.75 49.14 49.30 1,356,100 -0.21(-0.42%)
Jun 03, 2004 49.96 49.96 49.36 49.51 1,499,200 -0.45(-0.90%)
Jun 02, 2004 49.40 49.98 49.15 49.96 1,475,900 +0.85(+1.73%)
Jun 01, 2004 49.44 49.44 48.39 49.11 2,661,000 -0.43(-0.87%)
May 28, 2004 49.80 49.90 49.26 49.54 2,007,900 -0.34(-0.68%)
May 27, 2004 48.90 49.90 48.86 49.88 3,266,500 +1.35(+2.78%)
May 26, 2004 48.24 48.80 48.02 48.53 2,319,100 +0.30(+0.62%)
May 25, 2004 47.57 48.33 47.30 48.23 1,867,400 +0.67(+1.41%)
May 24, 2004 47.00 47.75 47.00 47.56 2,169,000 +0.70(+1.49%)
May 21, 2004 46.88 46.98 46.38 46.86 1,412,700 +0.25(+0.54%)
May 20, 2004 47.32 47.34 46.50 46.61 1,702,600 -0.81(-1.71%)
May 19, 2004 47.30 47.64 47.27 47.42 1,803,600 +0.33(+0.70%)
May 18, 2004 47.09 47.39 46.76 47.09 1,813,800 +0.24(+0.51%)
May 17, 2004 47.43 47.43 46.75 46.85 1,720,700 -0.58(-1.22%)
May 14, 2004 47.42 47.54 46.98 47.43 2,318,400 -0.19(-0.40%)
May 13, 2004 47.85 47.92 47.31 47.62 2,321,300 -0.29(-0.61%)
May 12, 2004 47.19 48.08 47.11 47.91 2,722,200 +0.38(+0.80%)
May 11, 2004 47.77 47.89 47.36 47.53 2,122,000 -0.23(-0.48%)
May 10, 2004 48.30 48.34 47.63 47.76 2,047,500 -0.81(-1.67%)
May 07, 2004 48.51 49.12 48.44 48.57 2,325,400 -0.31(-0.63%)
May 06, 2004 48.55 49.03 48.40 48.88 3,414,900 +0.58(+1.20%)
May 05, 2004 47.80 48.40 47.58 48.30 2,509,400 +0.43(+0.90%)
May 04, 2004 47.75 48.26 47.25 47.87 2,538,200 +0.34(+0.72%)
May 03, 2004 47.55 47.69 47.18 47.53 2,355,500 -0.17(-0.36%)
Apr 30, 2004 47.43 47.84 46.99 47.70 2,303,800 +0.32(+0.68%)
Apr 29, 2004 47.68 47.80 47.17 47.38 2,266,300 +0.03(+0.06%)
Apr 28, 2004 46.98 47.61 46.75 47.35 3,017,000 +0.47(+1.00%)
Apr 27, 2004 47.25 48.06 46.80 46.88 4,646,200 +0.38(+0.82%)
Apr 26, 2004 46.27 46.60 46.03 46.50 2,099,800 +0.29(+0.63%)
Apr 23, 2004 46.11 46.29 45.90 46.21 1,872,400 -0.09(-0.19%)
Apr 22, 2004 45.75 46.82 45.75 46.30 1,537,600 +0.31(+0.67%)
Apr 21, 2004 45.82 46.30 45.78 45.99 1,470,900 +0.26(+0.57%)
Apr 20, 2004 46.86 47.39 45.73 45.73 1,748,600 -1.20(-2.56%)
Apr 19, 2004 46.60 47.20 46.60 46.93 968,800 -0.07(-0.15%)
Apr 16, 2004 47.30 47.44 46.95 47.00 1,509,700 +0.22(+0.47%)
Apr 15, 2004 46.98 47.40 46.44 46.78 1,243,000 +0.01(+0.02%)
Apr 14, 2004 46.70 46.88 46.37 46.77 1,901,200 +0.32(+0.69%)
Apr 13, 2004 47.42 47.49 46.38 46.45 2,684,500 -0.46(-0.98%)
Apr 12, 2004 47.15 47.82 46.75 46.91 2,721,900 -0.63(-1.33%)
Apr 08, 2004 47.76 47.98 47.39 47.54 2,358,800 -0.22(-0.46%)
Apr 07, 2004 48.10 48.16 47.52 47.76 7,075,400 +0.44(+0.93%)
Apr 06, 2004 46.10 47.32 46.09 47.32 3,093,100 +0.66(+1.41%)
Apr 05, 2004 46.50 46.69 46.01 46.66 2,460,800 -0.03(-0.06%)
Apr 02, 2004 46.15 46.92 46.09 46.69 2,956,000 +0.69(+1.50%)
Apr 01, 2004 46.00 46.37 45.89 46.00 2,876,700 +0.36(+0.79%)
Mar 31, 2004 45.56 45.73 45.03 45.64 2,070,500 -0.03(-0.07%)
Mar 30, 2004 45.54 45.84 45.26 45.67 2,365,200 +0.13(+0.29%)
Mar 29, 2004 45.90 46.10 45.45 45.54 2,108,800 -0.27(-0.59%)
Mar 26, 2004 45.80 45.99 45.65 45.81 2,257,200 +0.02(+0.04%)
Mar 25, 2004 45.56 46.09 45.51 45.79 3,516,400 +0.19(+0.42%)
Mar 24, 2004 44.70 45.87 44.70 45.60 4,286,100 +0.70(+1.56%)
Mar 23, 2004 44.85 45.33 44.52 44.90 4,429,700 +0.39(+0.88%)
Mar 22, 2004 44.25 44.51 43.66 44.51 4,323,000 +0.41(+0.93%)
Mar 19, 2004 44.98 44.99 44.06 44.10 4,012,100 -0.41(-0.92%)
Mar 18, 2004 44.47 44.63 44.22 44.51 1,986,700 +0.04(+0.09%)
Mar 17, 2004 44.25 44.82 44.08 44.47 3,417,300 +0.65(+1.48%)
Mar 16, 2004 44.00 44.25 43.10 43.82 6,546,900 -0.52(-1.17%)
Mar 15, 2004 44.31 45.10 44.14 44.34 2,855,600 -0.14(-0.31%)
Mar 12, 2004 44.52 44.74 44.12 44.48 4,963,100 -0.15(-0.34%)
Mar 11, 2004 44.45 44.98 44.20 44.63 5,086,000 +0.07(+0.16%)
Mar 10, 2004 45.13 45.13 44.26 44.56 4,392,400 -0.42(-0.93%)
Mar 09, 2004 45.43 45.79 44.00 44.98 5,863,600 -0.23(-0.51%)
Mar 08, 2004 45.60 45.80 44.85 45.21 6,009,900 +0.16(+0.36%)
Mar 05, 2004 44.77 45.34 44.67 45.05 5,347,500 +0.05(+0.11%)
Mar 04, 2004 45.35 45.51 44.63 45.00 6,264,300 -0.27(-0.60%)
Mar 03, 2004 45.31 45.50 44.99 45.27 7,180,800 -0.37(-0.81%)
Mar 02, 2004 46.50 46.70 45.49 45.64 5,730,400 -0.59(-1.28%)
Mar 01, 2004 46.10 46.44 46.09 46.23 3,035,100 -0.05(-0.11%)
Feb 27, 2004 46.61 46.90 45.87 46.28 5,569,400 -0.26(-0.56%)
Feb 26, 2004 46.76 46.76 46.22 46.54 2,827,900 -0.45(-0.96%)
Feb 25, 2004 46.80 47.29 46.57 46.99 5,534,200 +0.35(+0.75%)
Feb 24, 2004 47.60 47.61 46.03 46.64 6,246,000 -1.08(-2.26%)
Feb 23, 2004 48.49 48.69 47.22 47.72 3,605,200 -0.78(-1.61%)
Feb 20, 2004 48.65 48.72 48.08 48.50 1,588,000 +0.04(+0.08%)
Feb 19, 2004 48.93 48.98 48.42 48.46 1,678,700 -0.29(-0.59%)
Feb 18, 2004 48.99 49.35 48.55 48.75 1,631,600 -0.26(-0.53%)
Feb 17, 2004 49.52 49.55 48.82 49.01 2,126,900 -0.39(-0.79%)
Feb 13, 2004 49.00 49.50 48.90 49.40 2,021,500 +0.08(+0.16%)
Feb 12, 2004 49.40 49.70 49.19 49.32 1,027,800 +0.02(+0.04%)
Feb 11, 2004 49.70 49.70 48.99 49.30 2,289,300 +0.12(+0.24%)
Feb 10, 2004 49.25 49.28 48.85 49.18 1,638,000 -0.09(-0.18%)
Feb 09, 2004 49.45 49.75 49.13 49.27 1,385,000 -0.12(-0.24%)
Feb 06, 2004 49.68 49.70 49.10 49.39 1,872,800 -0.31(-0.62%)
Feb 05, 2004 48.80 49.70 48.79 49.70 4,326,600 +0.90(+1.84%)
Feb 04, 2004 48.37 48.95 48.15 48.80 3,221,800 +0.43(+0.89%)
Feb 03, 2004 48.35 48.42 47.85 48.37 4,183,900 -0.29(-0.60%)
Feb 02, 2004 48.64 49.22 48.62 48.66 3,624,500 +0.04(+0.08%)
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%)
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