Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

329.45 USD -46.88 (-12.46%)
Streaming Delayed Price Updated: 2:58 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 75.00 75.52 74.36 74.50 19,978 -0.42(-0.56%)
Jun 29, 2010 74.92 77.34 74.62 74.92 300 -3.13(-4.01%)
Jun 25, 2010 78.05 78.50 77.58 78.05 3,091,549 -0.07(-0.09%)
Jun 24, 2010 79.44 80.02 78.00 78.12 1,728,163 -1.57(-1.97%)
Jun 23, 2010 80.07 80.57 79.24 79.69 2,234,086 -0.17(-0.21%)
Jun 22, 2010 79.96 81.14 79.77 79.86 575 -0.21(-0.26%)
Jun 21, 2010 81.45 81.70 79.61 80.07 2,147,654 -0.62(-0.77%)
Jun 18, 2010 80.69 81.09 80.01 80.69 2,606,504 -0.26(-0.32%)
Jun 17, 2010 80.96 81.44 79.99 80.95 280 -0.25(-0.31%)
Jun 16, 2010 80.46 81.60 80.42 81.20 1,208,755 +0.36(+0.45%)
Jun 15, 2010 80.19 80.89 79.95 80.84 2,166,401 +1.17(+1.47%)
Jun 14, 2010 79.25 80.67 79.25 79.67 2,311,190 +0.92(+1.17%)
Jun 11, 2010 77.81 78.86 77.42 78.75 1,455,712 +0.28(+0.36%)
Jun 10, 2010 77.97 78.83 77.52 78.47 929 +1.13(+1.46%)
Jun 09, 2010 77.04 78.54 77.00 77.34 2,256,101 +0.34(+0.44%)
Jun 08, 2010 76.30 77.28 75.74 77.00 2,301,596 +0.68(+0.89%)
Jun 07, 2010 77.99 77.99 76.22 76.32 2,469,855 -1.07(-1.38%)
Jun 04, 2010 77.39 78.76 77.17 77.39 2,282,895 -2.32(-2.91%)
Jun 03, 2010 79.81 80.32 79.34 79.71 1,797,860 -0.09(-0.11%)
Jun 02, 2010 79.30 79.84 78.46 79.80 1,311 +0.63(+0.80%)
Jun 01, 2010 79.85 80.90 78.97 79.17 574 -0.75(-0.94%)
May 28, 2010 79.92 80.75 79.72 79.92 1,907,898 -0.64(-0.79%)
May 27, 2010 80.60 80.60 79.62 80.56 2,488,668 +0.83(+1.04%)
May 26, 2010 80.94 81.37 79.71 79.73 567 -0.67(-0.83%)
May 25, 2010 78.56 80.75 78.19 80.40 4,258,181 +0.60(+0.75%)
May 24, 2010 80.76 81.10 79.67 79.80 2,512,425 -1.36(-1.68%)
May 21, 2010 76.27 81.19 76.06 81.16 5,904,278 +3.61(+4.66%)
May 20, 2010 77.93 78.79 77.55 77.55 300 -2.95(-3.66%)
May 19, 2010 80.77 81.01 78.98 80.50 2,572,839 -0.50(-0.62%)
May 18, 2010 81.61 82.71 80.63 81.00 100 -0.31(-0.38%)
May 17, 2010 80.97 81.70 80.18 81.31 2,599,540 +0.52(+0.64%)
May 14, 2010 80.79 82.16 80.10 80.79 2,417,081 -1.56(-1.89%)
May 13, 2010 83.45 83.92 82.06 82.35 2,181,647 -1.46(-1.74%)
May 12, 2010 83.49 84.02 82.96 83.81 2,433,821 +0.71(+0.85%)
May 11, 2010 83.88 83.95 83.03 83.10 2,420,906 -0.52(-0.62%)
May 10, 2010 83.00 83.63 82.64 83.62 2,659,399 +2.35(+2.89%)
May 07, 2010 82.33 83.26 80.55 81.27 4,108,304 -1.58(-1.91%)
May 06, 2010 84.50 85.73 78.74 82.85 200 -2.52(-2.95%)
May 05, 2010 85.64 85.88 84.57 85.37 2,062,450 -0.03(-0.04%)
May 04, 2010 86.28 86.31 85.00 85.40 830 -1.35(-1.56%)
May 03, 2010 85.29 86.98 85.03 86.75 1,485,130 +1.86(+2.19%)
Apr 30, 2010 86.24 86.87 84.89 84.89 1,555,472 -1.48(-1.71%)
Apr 29, 2010 85.44 86.65 85.44 86.37 1,534,248 +1.41(+1.66%)
Apr 28, 2010 84.88 85.23 83.89 84.96 1,758,825 +0.46(+0.54%)
Apr 27, 2010 85.99 86.27 84.19 84.50 2,892,533 -1.59(-1.85%)
Apr 26, 2010 87.03 87.06 85.92 86.09 1,550,115 -0.83(-0.95%)
Apr 23, 2010 86.73 86.92 85.94 86.92 1,332,844 +0.25(+0.29%)
Apr 22, 2010 85.89 86.78 85.41 86.67 2,704,380 +0.42(+0.49%)
Apr 21, 2010 86.25 86.85 84.29 86.25 13,682 +1.28(+1.51%)
Apr 20, 2010 84.52 85.42 84.26 84.97 2,275,708 +0.77(+0.91%)
Apr 19, 2010 82.95 84.28 82.87 84.20 2,264,398 +1.21(+1.46%)
Apr 16, 2010 83.31 83.54 82.03 82.99 2,596,144 -0.23(-0.28%)
Apr 15, 2010 82.68 83.58 82.61 83.22 1,451,107 +0.61(+0.74%)
Apr 14, 2010 82.63 82.69 81.49 82.61 1,855,731 +0.01(+0.01%)
Apr 13, 2010 82.84 82.92 82.14 82.60 1,273,239 -0.32(-0.39%)
Apr 12, 2010 82.72 83.20 82.53 82.92 1,137,798 +0.13(+0.16%)
Apr 09, 2010 82.44 82.82 81.88 82.79 1,077,092 +0.60(+0.73%)
Apr 08, 2010 82.23 82.59 81.99 82.19 1,323,012 +0.00(+0.00%)
Apr 07, 2010 82.22 82.81 81.97 82.19 1,615,277 -0.33(-0.40%)
Apr 06, 2010 83.62 83.62 82.28 82.52 2,228,858 -1.81(-2.15%)
Apr 05, 2010 84.00 84.49 83.57 84.33 1,151,695 +0.45(+0.54%)
Apr 01, 2010 83.61 83.88 83.88 83.88 1,856,400 +0.66(+0.79%)
Mar 31, 2010 83.88 83.88 82.89 83.22 2,260,596 -0.87(-1.03%)
Mar 30, 2010 84.70 85.03 83.61 84.09 1,546,813 -0.73(-0.86%)
Mar 29, 2010 84.54 85.23 84.53 84.82 1,343,337 +0.58(+0.69%)
Mar 26, 2010 83.94 84.58 83.53 84.24 1,674,703 +0.71(+0.85%)
Mar 25, 2010 83.93 84.58 83.49 83.53 1,531,861 -0.35(-0.42%)
Mar 24, 2010 84.68 84.71 83.46 83.88 2,092,458 -0.90(-1.06%)
Mar 23, 2010 85.50 85.75 84.42 84.78 3,327,754 -0.93(-1.09%)
Mar 22, 2010 85.39 86.35 85.12 85.71 3,012,674 -1.19(-1.37%)
Mar 19, 2010 86.82 87.18 86.10 86.90 4,031,645 +0.96(+1.12%)
Mar 18, 2010 84.74 86.13 84.34 85.94 2,923,045 +1.08(+1.27%)
Mar 17, 2010 84.77 85.20 84.50 84.86 2,587,403 +0.24(+0.28%)
Mar 16, 2010 84.30 84.99 84.14 84.62 4,087,464 +0.50(+0.59%)
Mar 15, 2010 83.69 84.26 83.60 84.12 2,630,866 +1.03(+1.24%)
Mar 12, 2010 83.09 83.35 82.58 83.09 2,008,560 +0.06(+0.07%)
Mar 11, 2010 82.20 83.24 80.32 83.03 3,115,468 +0.45(+0.54%)
Mar 10, 2010 82.49 82.96 82.23 82.58 2,307,958 +0.36(+0.44%)
Mar 09, 2010 81.01 82.45 80.84 82.22 2,553,738 +1.13(+1.39%)
Mar 08, 2010 81.19 81.97 81.07 81.09 2,440,003 -0.18(-0.22%)
Mar 05, 2010 79.42 81.33 79.42 81.27 3,194,435 +2.00(+2.52%)
Mar 04, 2010 78.85 79.83 78.61 79.27 1,849,935 +0.42(+0.53%)
Mar 03, 2010 79.73 80.05 78.72 78.85 1,958,887 -0.36(-0.45%)
Mar 02, 2010 79.22 80.09 78.97 79.21 2,727,810 +0.35(+0.44%)
Mar 01, 2010 77.75 79.42 77.69 78.86 2,436,525 +1.10(+1.41%)
Feb 26, 2010 76.89 77.94 76.70 77.76 2,635,938 +0.77(+1.00%)
Feb 25, 2010 76.00 77.04 75.62 76.99 2,047,812 -0.52(-0.68%)
Feb 24, 2010 77.17 77.69 76.93 77.51 2,379,279 +0.61(+0.80%)
Feb 23, 2010 76.84 78.05 76.74 76.90 2,899,965 -0.04(-0.05%)
Feb 22, 2010 77.19 77.73 76.55 76.94 3,029,084 -0.27(-0.35%)
Feb 19, 2010 77.19 77.46 76.64 77.21 2,800,975 -0.12(-0.16%)
Feb 18, 2010 76.17 77.44 76.15 77.33 2,687,306 +0.96(+1.26%)
Feb 17, 2010 76.15 76.77 75.52 76.37 2,060,063 +0.34(+0.45%)
Feb 16, 2010 75.92 76.33 75.48 76.03 2,531,390 +0.45(+0.60%)
Feb 12, 2010 75.73 75.58 75.58 75.58 2,478,500 -0.77(-1.01%)
Feb 11, 2010 74.90 76.42 74.51 76.35 3,432,456 +1.24(+1.65%)
Feb 10, 2010 75.35 75.59 74.70 75.11 2,798,545 -0.34(-0.45%)
Feb 09, 2010 75.17 75.99 74.70 75.45 3,697,728 +0.92(+1.23%)
Feb 08, 2010 75.68 75.86 74.47 74.53 4,308,039 -1.19(-1.57%)
Feb 05, 2010 75.85 76.62 74.04 75.72 5,029,628 -0.28(-0.37%)
Feb 04, 2010 76.25 77.12 75.95 76.00 4,992,713 -0.69(-0.90%)
Feb 03, 2010 76.18 76.95 75.84 76.69 2,647,557 +0.14(+0.18%)
Feb 02, 2010 75.00 76.76 74.89 76.55 2,995,579 +2.07(+2.77%)
Feb 01, 2010 75.34 75.34 74.28 74.49 2,781,603 -0.03(-0.05%)
Jan 29, 2010 76.16 76.45 74.37 74.52 3,249,867 -1.63(-2.14%)
Jan 28, 2010 78.43 78.47 75.25 76.15 3,542,326 -0.98(-1.27%)
Jan 27, 2010 76.69 77.34 76.00 77.13 3,054,448 +0.35(+0.46%)
Jan 26, 2010 76.42 77.35 75.85 76.78 2,835,056 +0.02(+0.03%)
Jan 25, 2010 76.25 77.48 75.82 76.76 2,559,138 +1.18(+1.56%)
Jan 22, 2010 76.75 77.31 75.50 75.58 2,072,051 -1.40(-1.82%)
Jan 21, 2010 78.05 78.58 76.47 76.98 2,304,350 -1.13(-1.45%)
Jan 20, 2010 77.81 78.30 76.82 78.11 3,128,191 -0.20(-0.26%)
Jan 19, 2010 76.80 78.70 76.55 78.31 3,765,439 +1.55(+2.02%)
Jan 15, 2010 76.96 76.76 76.76 76.76 2,041,900 -0.08(-0.10%)
Jan 14, 2010 76.79 77.03 76.15 76.84 1,954,433 -0.04(-0.05%)
Jan 13, 2010 76.16 77.02 75.71 76.88 2,245,080 +0.92(+1.21%)
Jan 12, 2010 75.75 76.47 75.31 75.96 2,118,979 -0.01(-0.01%)
Jan 11, 2010 75.76 76.19 75.19 75.97 1,973,432 +0.36(+0.48%)
Jan 08, 2010 74.35 75.94 74.32 75.61 3,629,331 +1.20(+1.61%)
Jan 07, 2010 76.17 76.20 73.61 74.41 7,038,246 -2.10(-2.74%)
Jan 06, 2010 76.10 77.19 75.85 76.51 5,208,080 -1.14(-1.47%)
Jan 05, 2010 76.62 77.79 76.55 77.65 2,356,493 +0.80(+1.04%)
Jan 04, 2010 75.87 76.95 75.52 76.85 2,408,225 +1.50(+1.99%)
Dec 31, 2009 76.30 75.35 75.35 75.35 1,414,000 -0.77(-1.01%)
Dec 30, 2009 76.29 77.08 75.82 76.12 1,673,757 -0.54(-0.70%)
Dec 29, 2009 75.96 77.22 75.96 76.66 2,303,825 +0.96(+1.27%)
Dec 28, 2009 75.12 75.77 74.77 75.70 1,671,949 +0.59(+0.79%)
Dec 24, 2009 75.61 75.70 74.95 75.11 828,779 -0.12(-0.16%)
Dec 23, 2009 75.93 76.08 75.14 75.23 2,210,945 -0.42(-0.56%)
Dec 22, 2009 76.07 76.88 75.41 75.65 1,947,814 -0.62(-0.81%)
Dec 21, 2009 76.39 77.41 76.18 76.27 2,558,410 -0.07(-0.09%)
Dec 18, 2009 76.39 76.60 75.77 76.34 3,270,928 +0.26(+0.34%)
Dec 17, 2009 77.13 77.30 76.02 76.08 4,610,053 -2.00(-2.57%)
Dec 16, 2009 78.20 78.47 77.42 78.08 2,365,011 +0.47(+0.61%)
Dec 15, 2009 77.50 77.83 77.15 77.61 2,545,411 -0.21(-0.27%)
Dec 14, 2009 77.90 78.02 77.66 77.82 3,193,934 +1.04(+1.35%)
Dec 11, 2009 76.49 77.45 76.04 76.78 2,844,435 +0.80(+1.05%)
Dec 10, 2009 75.52 76.18 75.22 75.98 3,215,010 +0.58(+0.77%)
Dec 09, 2009 76.88 76.88 74.43 75.40 5,475,390 -2.26(-2.91%)
Dec 08, 2009 78.21 78.47 77.01 77.66 1,400,417 -1.01(-1.28%)
Dec 07, 2009 78.43 79.04 77.98 78.67 2,140,113 +0.46(+0.59%)
Dec 04, 2009 78.47 79.65 77.77 78.21 2,955,655 +0.74(+0.96%)
Dec 03, 2009 78.27 78.67 77.32 77.47 1,730,067 -0.72(-0.92%)
Dec 02, 2009 78.99 79.08 77.44 78.19 3,013,321 -0.74(-0.94%)
Dec 01, 2009 77.73 79.15 77.50 78.93 2,864,248 +1.70(+2.20%)
Nov 30, 2009 76.98 77.42 76.13 77.23 2,929,914 +0.13(+0.17%)
Nov 27, 2009 76.60 77.55 76.12 77.10 1,284,897 -1.50(-1.91%)
Nov 25, 2009 77.41 78.67 77.20 78.60 3,050,670 +1.04(+1.34%)
Nov 24, 2009 77.30 77.64 76.32 77.56 2,692,441 +0.28(+0.36%)
Nov 23, 2009 76.62 77.32 76.58 77.28 2,249,075 +1.18(+1.55%)
Nov 20, 2009 74.92 76.35 74.66 76.10 2,844,121 +0.82(+1.09%)
Nov 19, 2009 75.19 75.45 73.81 75.28 2,505,435 -0.08(-0.11%)
Nov 18, 2009 76.41 76.80 75.09 75.36 2,767,240 -0.95(-1.24%)
Nov 17, 2009 76.86 77.03 75.85 76.31 2,096,458 -0.67(-0.87%)
Nov 16, 2009 76.36 77.60 76.32 76.98 2,858,953 +0.91(+1.20%)
Nov 13, 2009 74.88 76.19 74.48 76.07 3,105,082 +1.97(+2.66%)
Nov 12, 2009 75.00 75.12 73.68 74.10 3,618,348 -0.98(-1.31%)
Nov 11, 2009 75.04 75.82 74.73 75.08 2,429,990 +0.48(+0.64%)
Nov 10, 2009 75.40 75.54 74.40 74.60 2,789,000 -0.99(-1.31%)
Nov 09, 2009 74.10 75.65 73.77 75.59 3,187,908 +1.82(+2.47%)
Nov 06, 2009 72.19 73.93 72.19 73.77 3,442,064 +1.52(+2.10%)
Nov 05, 2009 70.82 72.86 70.68 72.25 3,834,903 +1.85(+2.63%)
Nov 04, 2009 69.62 71.74 69.17 70.40 4,248,522 +1.00(+1.44%)
Nov 03, 2009 68.50 69.41 67.90 69.40 3,479,049 +0.53(+0.77%)
Nov 02, 2009 69.04 69.39 68.33 68.87 2,754,545 +0.08(+0.12%)
Oct 30, 2009 69.39 69.67 68.44 68.79 3,959,167 -0.70(-1.01%)
Oct 29, 2009 68.54 69.64 67.39 69.49 4,762,887 +1.17(+1.71%)
Oct 28, 2009 70.03 70.21 68.20 68.32 5,465,522 -1.69(-2.41%)
Oct 27, 2009 71.32 71.49 69.94 70.01 5,433,511 -1.46(-2.04%)
Oct 26, 2009 72.53 72.53 71.05 71.47 4,729,049 -0.72(-1.00%)
Oct 23, 2009 72.11 72.40 71.98 72.19 5,315,563 +0.61(+0.85%)
Oct 22, 2009 70.15 72.00 69.96 71.58 7,127,003 +1.92(+2.76%)
Oct 21, 2009 71.34 71.38 69.40 69.66 11,012,155 -2.33(-3.24%)
Oct 20, 2009 72.35 72.59 71.92 71.99 12,745,753 -5.00(-6.49%)
Oct 19, 2009 75.64 77.38 75.04 76.99 3,658,167 +1.55(+2.05%)
Oct 16, 2009 74.45 75.97 74.17 75.44 3,132,135 +0.57(+0.76%)
Oct 15, 2009 74.87 75.37 74.44 74.87 1,941,510 -0.28(-0.37%)
Oct 14, 2009 74.79 75.60 73.73 75.15 3,016,645 +1.05(+1.42%)
Oct 13, 2009 74.79 74.86 73.72 74.10 2,520,804 -0.32(-0.43%)
Oct 12, 2009 75.09 75.33 74.08 74.42 4,642,230 -1.40(-1.85%)
Oct 09, 2009 73.20 76.06 73.06 75.82 5,309,336 +2.82(+3.86%)
Oct 08, 2009 74.41 74.47 72.89 73.00 6,681,694 -1.03(-1.39%)
Oct 07, 2009 76.01 76.01 73.59 74.03 5,652,065 -2.15(-2.82%)
Oct 06, 2009 75.36 76.34 74.99 76.18 2,771,917 +1.19(+1.59%)
Oct 05, 2009 75.50 75.93 74.78 74.99 4,253,942 -0.38(-0.50%)
Oct 02, 2009 76.67 76.67 75.09 75.37 3,634,848 -1.24(-1.62%)
Oct 01, 2009 77.95 78.12 76.59 76.61 3,190,250 -1.47(-1.88%)
Sep 30, 2009 79.21 79.21 77.64 78.08 4,209,715 -0.97(-1.23%)
Sep 29, 2009 78.67 79.32 78.25 79.05 2,605,068 +0.68(+0.87%)
Sep 28, 2009 78.27 78.85 77.87 78.37 2,460,198 +0.48(+0.62%)
Sep 25, 2009 77.66 78.32 77.23 77.89 3,792,876 +0.94(+1.22%)
Sep 24, 2009 78.73 78.73 76.93 76.95 3,330,361 -1.88(-2.38%)
Sep 23, 2009 79.89 79.89 78.66 78.83 4,498,473 -0.73(-0.92%)
Sep 22, 2009 79.82 79.86 79.15 79.56 2,568,667 +0.32(+0.40%)
Sep 21, 2009 79.50 80.14 78.77 79.24 2,533,638 -0.84(-1.05%)
Sep 18, 2009 79.89 80.33 79.03 80.08 5,548,398 +0.52(+0.65%)
Sep 17, 2009 76.14 80.20 75.53 79.56 7,449,572 +3.69(+4.87%)
Sep 16, 2009 76.05 76.73 75.51 75.87 3,678,667 +0.17(+0.22%)
Sep 15, 2009 75.66 76.39 75.02 75.70 3,151,313 +0.11(+0.15%)
Sep 14, 2009 74.91 76.45 74.46 75.59 2,820,193 -0.05(-0.07%)
Sep 11, 2009 73.81 75.78 73.25 75.64 6,050,608 +2.08(+2.83%)
Sep 10, 2009 73.26 73.91 72.20 73.56 4,890,378 +0.43(+0.59%)
Sep 09, 2009 73.86 74.10 72.57 73.13 7,230,027 -1.04(-1.40%)
Sep 08, 2009 75.19 75.69 73.65 74.17 5,616,889 -1.11(-1.47%)
Sep 04, 2009 74.91 75.58 74.50 75.28 2,305,829 +0.40(+0.53%)
Sep 03, 2009 74.97 75.34 73.45 74.88 3,931,853 +0.32(+0.43%)
Sep 02, 2009 75.34 75.93 74.42 74.56 4,288,224 -1.04(-1.38%)
Sep 01, 2009 76.00 77.00 74.97 75.60 5,325,561 +0.62(+0.83%)
Aug 31, 2009 74.90 75.07 73.79 74.98 2,359,480 +0.03(+0.04%)
Aug 28, 2009 75.74 75.87 74.51 74.95 3,394,104 -0.59(-0.78%)
Aug 27, 2009 74.97 75.95 74.66 75.54 3,974,668 +0.96(+1.29%)
Aug 26, 2009 74.28 75.09 73.99 74.58 4,200,784 +0.15(+0.20%)
Aug 25, 2009 75.25 75.96 74.20 74.43 5,364,143 -0.28(-0.37%)
Aug 24, 2009 75.27 75.27 73.73 74.71 4,085,109 -0.21(-0.28%)
Aug 21, 2009 75.19 75.38 74.22 74.92 3,465,547 +0.30(+0.40%)
Aug 20, 2009 73.72 74.73 73.50 74.62 3,000,381 +0.88(+1.19%)
Aug 19, 2009 73.78 74.13 73.21 73.74 2,215,254 -0.36(-0.49%)
Aug 18, 2009 74.21 74.80 73.61 74.10 2,262,641 +0.26(+0.35%)
Aug 17, 2009 73.83 74.59 73.60 73.84 2,363,756 -0.75(-1.01%)
Aug 14, 2009 75.53 75.75 74.11 74.59 2,002,666 -0.81(-1.07%)
Aug 13, 2009 75.49 75.77 74.75 75.40 1,906,166 -0.25(-0.33%)
Aug 12, 2009 75.30 76.34 75.00 75.65 2,688,886 +0.44(+0.59%)
Aug 11, 2009 76.10 76.10 75.05 75.21 2,463,072 -0.91(-1.20%)
Aug 10, 2009 76.68 76.73 75.51 76.12 1,794,692 -0.64(-0.83%)
Aug 07, 2009 75.93 77.16 75.12 76.76 2,317,841 +1.06(+1.40%)
Aug 06, 2009 74.67 75.70 73.96 75.70 3,751,003 +1.38(+1.86%)
Aug 05, 2009 75.32 75.60 73.92 74.32 3,541,188 -0.88(-1.17%)
Aug 04, 2009 75.51 75.79 75.00 75.20 4,110,488 -0.52(-0.68%)
Aug 03, 2009 75.40 75.89 73.35 75.72 3,236,808 +0.96(+1.28%)
Jul 31, 2009 74.86 75.91 74.62 74.76 3,200,051 +0.11(+0.15%)
Jul 30, 2009 74.62 76.19 74.53 74.65 3,836,363 -0.06(-0.08%)
Jul 29, 2009 74.41 75.33 73.79 74.71 3,575,827 -0.36(-0.48%)
Jul 28, 2009 73.71 75.42 73.70 75.07 2,797,931 +0.71(+0.95%)
Jul 27, 2009 73.52 74.65 73.18 74.36 2,769,560 +0.28(+0.38%)
Jul 24, 2009 75.20 75.73 73.93 74.08 660 -1.27(-1.69%)
Jul 23, 2009 76.43 76.55 74.63 75.35 3,915,737 -0.90(-1.18%)
Jul 22, 2009 75.84 77.69 75.20 76.25 5,788,968 +1.12(+1.49%)
Jul 21, 2009 80.16 80.27 74.36 75.13 13,750,183 -6.98(-8.50%)
Jul 20, 2009 81.24 82.15 80.27 82.11 2,415,800 +1.02(+1.26%)
Jul 17, 2009 82.10 82.48 80.61 81.09 2,513,600 -1.40(-1.70%)
Jul 16, 2009 81.49 82.92 81.09 82.49 1,369,700 +1.24(+1.53%)
Jul 15, 2009 81.78 82.30 80.69 81.25 2,796,000 +0.06(+0.07%)
Jul 14, 2009 79.95 81.56 79.61 81.19 1,431,100 +1.19(+1.49%)
Jul 13, 2009 78.05 80.41 77.67 80.00 2,176,300 +2.09(+2.68%)
Jul 10, 2009 78.01 78.38 77.00 77.91 1,672,031 -0.37(-0.47%)
Jul 09, 2009 78.60 78.95 77.72 78.28 1,457,323 -0.12(-0.15%)
Jul 08, 2009 78.11 78.71 77.77 78.40 2,177,021 +0.40(+0.51%)
Jul 07, 2009 80.19 80.48 77.60 78.00 2,592,204 -2.50(-3.11%)
Jul 06, 2009 78.87 80.72 78.38 80.50 1,797,748 +0.98(+1.23%)
Jul 02, 2009 79.81 79.91 78.02 79.52 2,128,071 -1.12(-1.39%)
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