Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

333.81 USD +3.28 (+0.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 63.00 63.14 62.28 62.40 2,128,300 -0.70(-1.11%)
Jul 28, 2005 64.20 64.26 62.92 63.10 3,260,500 -0.96(-1.50%)
Jul 27, 2005 64.50 64.54 63.81 64.06 2,309,300 +0.07(+0.11%)
Jul 26, 2005 64.95 65.24 63.43 63.99 3,978,200 +1.48(+2.37%)
Jul 25, 2005 62.00 62.83 61.70 62.51 2,005,200 +0.51(+0.82%)
Jul 22, 2005 61.80 62.11 61.65 62.00 1,576,600 +0.35(+0.57%)
Jul 21, 2005 61.76 62.19 61.41 61.65 1,741,200 -0.10(-0.16%)
Jul 20, 2005 61.50 61.98 61.14 61.75 1,878,000 +0.17(+0.28%)
Jul 19, 2005 61.57 61.71 61.51 61.58 1,864,800 +0.11(+0.18%)
Jul 18, 2005 61.64 61.64 60.93 61.47 1,783,000 -0.28(-0.45%)
Jul 15, 2005 61.65 61.89 61.40 61.75 2,245,300 +0.10(+0.16%)
Jul 14, 2005 62.15 62.28 61.40 61.65 1,957,100 +0.17(+0.28%)
Jul 13, 2005 61.60 61.70 61.22 61.48 2,087,100 -0.40(-0.65%)
Jul 12, 2005 62.15 62.19 61.64 61.88 1,874,500 +0.11(+0.18%)
Jul 11, 2005 62.10 62.33 61.69 61.77 3,269,800 -0.73(-1.17%)
Jul 08, 2005 62.81 62.91 62.34 62.50 2,461,800 -0.34(-0.54%)
Jul 07, 2005 63.00 63.64 62.37 62.84 2,210,800 -0.16(-0.25%)
Jul 06, 2005 63.98 64.19 62.91 63.00 1,521,800 -0.98(-1.53%)
Jul 05, 2005 64.60 64.60 63.84 63.98 1,825,500 -0.57(-0.88%)
Jul 01, 2005 64.87 64.87 64.36 64.55 1,220,600 -0.32(-0.49%)
Jun 30, 2005 64.30 65.22 64.30 64.87 2,688,900 +0.72(+1.12%)
Jun 29, 2005 64.30 64.44 63.60 64.15 1,670,600 -0.27(-0.42%)
Jun 28, 2005 63.50 64.42 63.45 64.42 1,480,400 +0.92(+1.45%)
Jun 27, 2005 63.40 63.72 62.87 63.50 1,415,900 -0.01(-0.02%)
Jun 24, 2005 64.20 64.57 63.50 63.51 3,226,700 -0.75(-1.17%)
Jun 23, 2005 64.79 65.00 64.26 64.26 1,903,700 -0.56(-0.86%)
Jun 22, 2005 64.83 65.20 64.65 64.82 1,573,900 -0.04(-0.06%)
Jun 21, 2005 64.75 64.96 64.56 64.86 1,384,600 +0.12(+0.19%)
Jun 20, 2005 64.64 65.09 64.34 64.74 1,499,500 +0.08(+0.12%)
Jun 17, 2005 64.40 64.94 64.24 64.66 2,354,500 +0.48(+0.75%)
Jun 16, 2005 64.30 64.34 64.00 64.18 2,786,100 -0.05(-0.08%)
Jun 15, 2005 64.48 64.69 63.88 64.23 2,190,000 -0.23(-0.36%)
Jun 14, 2005 64.50 64.58 64.16 64.46 2,377,100 -0.12(-0.19%)
Jun 13, 2005 65.01 65.39 64.55 64.58 1,671,500 -0.57(-0.87%)
Jun 10, 2005 65.00 65.30 64.90 65.15 1,573,800 -0.05(-0.08%)
Jun 09, 2005 64.87 65.25 64.75 65.20 1,736,100 +0.52(+0.80%)
Jun 08, 2005 64.85 65.15 64.62 64.68 2,506,700 -0.10(-0.15%)
Jun 07, 2005 64.95 65.24 64.78 64.78 1,964,000 -0.11(-0.17%)
Jun 06, 2005 64.95 65.03 64.66 64.89 1,002,200 -0.17(-0.26%)
Jun 03, 2005 65.18 65.36 64.76 65.06 1,366,800 -0.12(-0.18%)
Jun 02, 2005 65.09 65.34 65.02 65.18 1,565,800 +0.32(+0.49%)
Jun 01, 2005 64.72 65.03 64.50 64.86 1,471,800 -0.03(-0.05%)
May 31, 2005 65.40 65.40 64.85 64.89 1,887,500 -0.51(-0.78%)
May 27, 2005 65.17 65.45 65.15 65.40 1,374,100 +0.08(+0.12%)
May 26, 2005 65.10 65.46 64.93 65.32 2,643,300 +0.47(+0.72%)
May 25, 2005 64.95 65.30 64.62 64.85 2,117,300 -0.22(-0.34%)
May 24, 2005 64.94 65.24 64.86 65.07 2,756,600 +0.34(+0.53%)
May 23, 2005 64.65 64.78 64.37 64.73 1,495,900 +0.19(+0.29%)
May 20, 2005 64.85 64.85 64.50 64.54 1,480,600 -0.22(-0.34%)
May 19, 2005 64.90 64.90 64.36 64.76 1,174,300 -0.08(-0.12%)
May 18, 2005 64.81 64.97 64.68 64.84 1,694,500 +0.04(+0.06%)
May 17, 2005 63.85 64.81 63.83 64.80 1,373,700 +0.30(+0.47%)
May 16, 2005 63.70 64.66 63.70 64.50 1,760,700 +0.48(+0.75%)
May 13, 2005 64.75 64.95 63.76 64.02 2,520,500 -0.73(-1.13%)
May 12, 2005 64.50 65.00 64.34 64.75 2,861,400 +0.29(+0.45%)
May 11, 2005 63.60 64.95 63.30 64.46 3,899,900 +0.75(+1.18%)
May 10, 2005 63.45 63.98 63.25 63.71 2,501,500 +0.26(+0.41%)
May 09, 2005 62.95 63.60 62.55 63.45 2,217,900 +0.42(+0.67%)
May 06, 2005 63.30 63.78 62.98 63.03 1,389,500 -0.35(-0.55%)
May 05, 2005 63.52 64.05 62.76 63.38 2,657,400 -0.50(-0.78%)
May 04, 2005 62.45 64.10 62.40 63.88 3,440,900 +1.47(+2.36%)
May 03, 2005 61.87 62.70 61.75 62.41 2,338,800 +0.55(+0.89%)
May 02, 2005 61.00 61.87 60.95 61.86 1,716,600 +0.91(+1.49%)
Apr 29, 2005 60.65 61.11 60.21 60.95 1,817,600 +0.48(+0.79%)
Apr 28, 2005 59.94 60.74 59.80 60.47 2,231,100 +0.53(+0.88%)
Apr 27, 2005 59.84 60.06 59.55 59.94 1,903,200 +0.10(+0.17%)
Apr 26, 2005 59.95 60.43 58.68 59.84 2,543,200 +0.09(+0.15%)
Apr 25, 2005 59.00 60.00 58.94 59.75 1,774,500 +0.95(+1.62%)
Apr 22, 2005 59.20 59.41 58.28 58.80 1,170,400 -0.58(-0.98%)
Apr 21, 2005 58.95 59.42 58.75 59.38 1,731,000 +0.99(+1.70%)
Apr 20, 2005 58.70 59.03 58.39 58.39 1,455,200 -0.31(-0.53%)
Apr 19, 2005 59.26 59.49 58.68 58.70 1,991,800 -0.54(-0.91%)
Apr 18, 2005 58.84 59.55 58.75 59.24 2,323,700 -0.07(-0.12%)
Apr 15, 2005 60.62 60.63 59.30 59.31 2,515,300 -1.70(-2.79%)
Apr 14, 2005 61.90 62.18 60.80 61.01 2,432,400 -0.94(-1.52%)
Apr 13, 2005 62.00 62.48 61.73 61.95 1,548,500 -0.16(-0.26%)
Apr 12, 2005 62.05 62.64 61.37 62.11 1,878,300 -0.14(-0.22%)
Apr 11, 2005 61.15 62.35 61.05 62.25 1,692,300 +0.93(+1.52%)
Apr 08, 2005 61.45 61.74 61.00 61.32 1,080,800 -0.35(-0.57%)
Apr 07, 2005 62.03 62.06 61.05 61.67 2,471,700 -0.43(-0.69%)
Apr 06, 2005 62.50 62.98 62.07 62.10 2,572,600 -0.40(-0.64%)
Apr 05, 2005 61.35 62.60 61.30 62.50 2,590,000 +0.90(+1.46%)
Apr 04, 2005 61.66 62.00 60.95 61.60 3,807,500 +0.44(+0.72%)
Apr 01, 2005 61.15 61.49 60.26 61.16 2,406,000 +0.10(+0.16%)
Mar 31, 2005 61.20 61.21 60.05 61.06 2,428,800 -0.41(-0.67%)
Mar 30, 2005 60.27 61.47 60.26 61.47 2,961,900 +1.08(+1.79%)
Mar 29, 2005 60.30 60.50 60.02 60.39 2,666,300 +0.19(+0.32%)
Mar 28, 2005 59.90 60.61 59.89 60.20 1,695,100 +0.37(+0.62%)
Mar 24, 2005 60.18 60.58 59.83 59.83 1,744,600 -0.16(-0.27%)
Mar 23, 2005 60.05 60.27 59.77 59.99 1,868,300 +0.09(+0.15%)
Mar 22, 2005 59.85 60.56 59.85 59.90 2,345,000 -0.05(-0.08%)
Mar 21, 2005 60.40 60.50 59.79 59.95 2,186,200 -0.60(-0.99%)
Mar 18, 2005 60.23 60.73 60.13 60.55 5,458,300 +0.32(+0.53%)
Mar 17, 2005 59.95 60.46 59.80 60.23 2,244,500 +0.28(+0.47%)
Mar 16, 2005 60.00 60.29 59.75 59.95 2,337,000 -0.05(-0.08%)
Mar 15, 2005 60.05 60.35 59.80 60.00 2,800,000 +0.12(+0.20%)
Mar 14, 2005 59.60 60.00 59.40 59.88 2,349,100 +0.39(+0.66%)
Mar 11, 2005 60.15 60.35 59.44 59.49 3,969,800 -1.04(-1.72%)
Mar 10, 2005 60.30 60.85 60.23 60.53 2,150,200 -0.01(-0.02%)
Mar 09, 2005 60.20 60.54 60.05 60.54 1,949,100 +0.11(+0.18%)
Mar 08, 2005 59.56 60.52 59.48 60.43 2,683,400 +0.67(+1.12%)
Mar 07, 2005 59.50 60.40 59.35 59.76 2,332,200 -0.18(-0.30%)
Mar 04, 2005 59.95 60.05 59.54 59.94 1,439,300 +0.25(+0.42%)
Mar 03, 2005 59.77 60.34 59.31 59.69 1,261,200 -0.04(-0.07%)
Mar 02, 2005 58.80 60.12 58.77 59.73 1,996,000 +0.23(+0.39%)
Mar 01, 2005 59.30 59.81 59.17 59.50 1,407,800 +0.28(+0.47%)
Feb 28, 2005 59.80 60.04 59.18 59.22 1,816,300 -0.59(-0.99%)
Feb 25, 2005 59.11 60.00 59.00 59.81 1,771,000 +0.57(+0.96%)
Feb 24, 2005 58.65 59.35 58.65 59.24 2,161,200 +0.69(+1.18%)
Feb 23, 2005 58.75 59.07 58.55 58.55 2,265,700 -0.12(-0.20%)
Feb 22, 2005 59.00 59.57 58.64 58.67 1,476,800 -0.52(-0.88%)
Feb 18, 2005 59.45 59.45 59.05 59.19 1,221,100 -0.11(-0.19%)
Feb 17, 2005 59.80 59.93 59.30 59.30 1,862,000 -0.65(-1.08%)
Feb 16, 2005 59.65 60.24 59.65 59.95 1,361,400 -0.01(-0.02%)
Feb 15, 2005 59.25 60.09 59.05 59.96 1,735,200 +0.59(+0.99%)
Feb 14, 2005 59.55 59.99 59.37 59.37 1,019,600 -0.32(-0.54%)
Feb 11, 2005 59.65 60.06 59.14 59.69 2,194,600 -0.01(-0.02%)
Feb 10, 2005 58.45 59.84 58.31 59.70 2,720,400 +1.25(+2.14%)
Feb 09, 2005 58.60 58.75 58.28 58.45 1,198,200 -0.25(-0.43%)
Feb 08, 2005 58.28 58.78 58.25 58.70 1,455,900 +0.56(+0.96%)
Feb 07, 2005 57.60 58.25 57.40 58.14 1,831,300 +0.49(+0.85%)
Feb 04, 2005 58.00 58.28 57.65 57.65 2,536,500 -0.67(-1.15%)
Feb 03, 2005 58.45 58.86 58.22 58.32 1,674,500 -0.56(-0.95%)
Feb 02, 2005 58.60 59.24 58.55 58.88 1,738,100 +0.16(+0.27%)
Feb 01, 2005 57.81 58.85 57.55 58.72 2,936,200 +0.91(+1.57%)
Jan 31, 2005 57.28 57.98 57.14 57.81 3,740,500 +1.43(+2.54%)
Jan 28, 2005 57.00 57.09 55.40 56.38 3,094,800 -0.02(-0.04%)
Jan 27, 2005 56.00 57.29 55.75 56.40 3,929,400 +1.17(+2.12%)
Jan 26, 2005 54.60 55.27 54.48 55.23 1,759,600 +0.97(+1.79%)
Jan 25, 2005 54.61 54.92 54.24 54.26 1,496,900 -0.21(-0.39%)
Jan 24, 2005 54.90 55.07 54.46 54.47 1,715,700 -0.28(-0.51%)
Jan 21, 2005 55.01 55.37 54.55 54.75 2,256,100 -0.25(-0.45%)
Jan 20, 2005 55.45 56.02 55.00 55.00 2,390,100 -0.89(-1.59%)
Jan 19, 2005 56.55 56.57 55.75 55.89 1,468,600 -0.64(-1.13%)
Jan 18, 2005 56.01 56.68 55.86 56.53 2,056,700 +0.53(+0.95%)
Jan 14, 2005 55.50 56.25 55.50 56.00 2,538,600 +0.65(+1.17%)
Jan 13, 2005 55.75 55.99 55.33 55.35 2,770,900 -0.45(-0.81%)
Jan 12, 2005 54.95 55.96 54.95 55.80 3,046,700 +0.70(+1.27%)
Jan 11, 2005 54.75 55.49 54.41 55.10 3,680,200 +0.10(+0.18%)
Jan 10, 2005 54.70 55.50 54.35 55.00 3,109,700 +0.23(+0.42%)
Jan 07, 2005 54.51 55.01 54.17 54.77 2,158,100 +0.26(+0.48%)
Jan 06, 2005 54.63 55.43 54.27 54.51 3,024,800 -0.12(-0.22%)
Jan 05, 2005 53.29 55.00 52.67 54.63 6,970,000 +1.34(+2.51%)
Jan 04, 2005 53.98 53.98 52.54 53.29 9,493,800 -0.92(-1.70%)
Jan 03, 2005 55.40 55.64 54.10 54.21 5,258,500 -1.34(-2.41%)
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%)
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