Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

365.62 USD +3.55 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 78.03 78.86 77.73 78.15 2,995,671 +1.64(+2.14%)
Nov 29, 2011 77.29 77.29 76.35 76.51 2,644,730 -1.49(-1.91%)
Nov 28, 2011 76.81 78.00 76.00 78.00 5,886,295 +2.61(+3.46%)
Nov 25, 2011 74.02 76.23 74.00 75.39 2,001,861 +1.44(+1.95%)
Nov 23, 2011 73.76 74.57 73.55 73.95 2,479,606 -0.52(-0.70%)
Nov 22, 2011 74.51 74.94 73.57 74.47 2,297,218 -0.02(-0.03%)
Nov 21, 2011 74.16 74.89 72.37 74.49 8,533,397 -0.61(-0.81%)
Nov 18, 2011 75.60 75.72 74.94 75.10 6,630,314 -0.06(-0.08%)
Nov 17, 2011 75.75 75.98 74.39 75.16 2,894,958 -0.77(-1.01%)
Nov 16, 2011 77.10 77.32 75.77 75.93 2,368,178 -1.92(-2.47%)
Nov 15, 2011 77.12 78.14 77.01 77.85 1,405,789 +0.50(+0.65%)
Nov 14, 2011 77.33 77.95 77.23 77.35 1,497,767 -0.07(-0.09%)
Nov 11, 2011 76.94 77.81 76.78 77.42 1,728,803 +1.29(+1.69%)
Nov 10, 2011 77.30 77.40 75.77 76.13 2,608,215 -0.82(-1.07%)
Nov 09, 2011 77.02 77.53 76.56 76.95 2,772,670 -1.44(-1.84%)
Nov 08, 2011 78.42 78.87 77.54 78.39 2,209,133 +0.13(+0.17%)
Nov 07, 2011 76.43 78.42 75.96 78.26 2,541,827 +1.74(+2.27%)
Nov 04, 2011 75.53 76.52 74.74 76.52 2,936,518 +0.43(+0.57%)
Nov 03, 2011 75.16 76.21 74.60 76.09 1,411,855 +1.57(+2.11%)
Nov 02, 2011 74.73 75.29 74.33 74.52 1,968,573 +0.53(+0.72%)
Nov 01, 2011 74.56 75.06 73.48 73.99 2,710,289 -1.91(-2.52%)
Oct 31, 2011 75.28 77.00 75.09 75.90 3,272,169 +0.47(+0.62%)
Oct 28, 2011 75.72 76.69 75.06 75.43 2,245,106 -0.22(-0.29%)
Oct 27, 2011 78.02 78.30 75.22 75.65 3,159,312 -0.70(-0.92%)
Oct 26, 2011 78.94 78.94 75.64 76.35 4,405,741 -2.54(-3.22%)
Oct 25, 2011 78.66 79.90 78.05 78.89 3,274,851 +0.16(+0.20%)
Oct 24, 2011 77.39 78.86 76.57 78.73 2,207,074 +1.33(+1.72%)
Oct 21, 2011 76.41 77.40 75.64 77.40 2,122,296 +1.70(+2.25%)
Oct 20, 2011 75.75 76.05 74.81 75.70 1,368,518 +0.23(+0.30%)
Oct 19, 2011 75.90 76.68 75.21 75.47 1,226,696 -0.51(-0.67%)
Oct 18, 2011 74.80 76.42 74.24 75.98 1,959,448 +1.26(+1.69%)
Oct 17, 2011 75.75 76.45 74.56 74.72 2,476,922 -1.27(-1.67%)
Oct 14, 2011 77.01 77.10 75.73 75.99 1,744,907 -0.42(-0.55%)
Oct 13, 2011 75.90 76.59 75.28 76.41 1,137,973 +0.28(+0.37%)
Oct 12, 2011 76.63 76.92 75.96 76.13 1,436,977 -0.19(-0.25%)
Oct 11, 2011 75.46 76.60 75.46 76.32 1,597,187 +0.57(+0.75%)
Oct 10, 2011 75.24 75.81 74.51 75.75 1,542,968 +1.75(+2.36%)
Oct 07, 2011 73.60 74.80 73.08 74.00 2,385,725 +0.87(+1.19%)
Oct 06, 2011 73.12 73.73 72.57 73.13 2,150,789 +0.64(+0.88%)
Oct 05, 2011 73.10 73.77 71.97 72.49 2,974,284 -0.21(-0.29%)
Oct 04, 2011 70.45 72.76 70.37 72.70 2,250,886 +1.54(+2.16%)
Oct 03, 2011 72.64 73.29 71.11 71.16 2,722,503 -1.48(-2.04%)
Sep 30, 2011 71.69 73.40 71.53 72.64 3,347,762 +0.15(+0.21%)
Sep 29, 2011 74.25 74.39 71.00 72.49 3,619,229 -0.83(-1.13%)
Sep 28, 2011 74.30 74.92 73.24 73.32 1,831,177 -0.95(-1.28%)
Sep 27, 2011 75.17 75.23 73.71 74.27 2,929,258 +0.49(+0.66%)
Sep 26, 2011 72.98 73.80 72.19 73.78 4,816,635 +1.69(+2.34%)
Sep 23, 2011 73.48 74.72 71.74 72.09 4,777,062 -1.05(-1.44%)
Sep 22, 2011 70.87 74.21 70.77 73.14 5,399,126 +0.49(+0.67%)
Sep 21, 2011 75.47 75.73 72.65 72.65 4,054,162 -2.79(-3.70%)
Sep 20, 2011 76.94 76.99 75.32 75.44 3,063,004 -1.25(-1.63%)
Sep 19, 2011 75.06 77.04 74.84 76.69 3,546,988 +0.66(+0.87%)
Sep 16, 2011 75.28 76.21 74.51 76.03 4,099,462 +0.59(+0.78%)
Sep 15, 2011 73.76 75.50 73.76 75.44 2,038,393 +1.86(+2.53%)
Sep 14, 2011 73.07 74.50 72.61 73.58 2,807,443 +0.87(+1.20%)
Sep 13, 2011 72.62 74.22 72.16 72.71 3,090,546 +0.47(+0.65%)
Sep 12, 2011 70.50 72.29 70.50 72.24 2,527,810 +0.67(+0.94%)
Sep 09, 2011 71.16 71.98 70.53 71.57 2,546,655 -0.37(-0.51%)
Sep 08, 2011 72.55 73.00 71.82 71.94 1,735,650 -1.00(-1.37%)
Sep 07, 2011 72.10 73.18 71.43 72.94 1,668,332 +1.72(+2.42%)
Sep 06, 2011 69.67 71.33 69.10 71.22 2,347,872 -0.15(-0.21%)
Sep 02, 2011 72.14 72.66 71.13 71.37 2,202,784 -1.68(-2.30%)
Sep 01, 2011 74.40 74.93 72.95 73.05 2,352,845 -1.14(-1.54%)
Aug 31, 2011 74.58 74.75 73.67 74.19 1,814,481 +0.09(+0.12%)
Aug 30, 2011 73.21 74.57 72.50 74.10 2,193,795 +0.03(+0.04%)
Aug 29, 2011 73.81 74.46 73.14 74.07 1,869,008 +0.82(+1.12%)
Aug 26, 2011 71.71 73.27 70.52 73.25 1,842,456 +1.21(+1.68%)
Aug 25, 2011 73.53 73.75 71.73 72.04 2,004,328 -1.22(-1.67%)
Aug 24, 2011 71.77 73.29 71.52 73.26 1,710,222 +1.38(+1.92%)
Aug 23, 2011 70.23 71.98 70.11 71.88 2,530,860 +1.96(+2.80%)
Aug 22, 2011 70.40 70.77 69.40 69.92 1,990,144 +0.53(+0.76%)
Aug 19, 2011 68.33 70.23 68.17 69.39 3,031,699 +0.01(+0.01%)
Aug 18, 2011 69.74 69.96 68.32 69.38 4,174,709 -1.81(-2.54%)
Aug 17, 2011 71.00 71.66 70.62 71.19 2,366,828 +0.50(+0.71%)
Aug 16, 2011 69.99 71.93 69.37 70.69 3,183,985 +0.43(+0.61%)
Aug 15, 2011 69.83 70.48 69.42 70.26 3,031,215 +1.14(+1.65%)
Aug 12, 2011 69.66 70.35 68.07 69.12 3,262,255 +0.28(+0.41%)
Aug 11, 2011 66.99 69.70 66.36 68.84 3,298,808 +1.97(+2.95%)
Aug 10, 2011 69.48 69.80 66.68 66.87 4,806,472 -4.01(-5.66%)
Aug 09, 2011 71.65 70.99 67.06 70.88 8,253,665 +1.98(+2.87%)
Aug 08, 2011 71.65 72.87 68.77 68.90 4,896,996 -3.92(-5.38%)
Aug 05, 2011 72.04 73.98 71.98 72.82 6,414,562 +1.50(+2.10%)
Aug 04, 2011 72.88 72.96 71.30 71.32 3,332,902 -2.24(-3.05%)
Aug 03, 2011 73.54 74.01 72.35 73.56 3,432,748 -0.12(-0.16%)
Aug 02, 2011 73.96 75.11 73.62 73.68 4,183,972 -0.78(-1.05%)
Aug 01, 2011 75.73 76.11 73.43 74.46 3,494,060 -1.27(-1.68%)
Jul 29, 2011 74.62 76.94 74.59 75.73 3,454,761 +0.44(+0.58%)
Jul 28, 2011 77.45 77.85 74.44 75.29 4,943,654 -2.17(-2.80%)
Jul 27, 2011 80.28 80.58 77.22 77.46 2,930,758 -3.36(-4.16%)
Jul 26, 2011 81.34 81.99 79.94 80.82 3,087,821 +1.52(+1.92%)
Jul 25, 2011 78.91 79.74 78.53 79.30 1,514,701 -0.30(-0.38%)
Jul 22, 2011 79.67 79.72 79.49 79.60 1,272,501 -0.56(-0.70%)
Jul 21, 2011 78.79 80.39 78.59 80.16 1,794,746 +1.84(+2.35%)
Jul 20, 2011 78.40 78.80 77.99 78.32 1,431,533 -0.08(-0.10%)
Jul 19, 2011 77.51 78.67 77.47 78.40 1,790,811 +0.96(+1.24%)
Jul 18, 2011 78.12 78.14 76.96 77.44 1,574,003 -0.93(-1.19%)
Jul 15, 2011 79.46 79.46 77.61 78.37 2,322,991 -0.83(-1.05%)
Jul 14, 2011 79.63 79.72 78.94 79.20 1,574,488 -0.47(-0.59%)
Jul 13, 2011 80.07 80.88 79.44 79.67 1,824,657 -0.04(-0.05%)
Jul 12, 2011 79.87 80.00 79.25 79.71 1,975,862 -0.27(-0.34%)
Jul 11, 2011 79.73 80.11 79.51 79.98 1,733,710 -0.53(-0.66%)
Jul 08, 2011 80.59 81.03 80.31 80.51 2,071,123 -0.85(-1.04%)
Jul 07, 2011 82.23 82.23 81.24 81.36 1,950,441 -0.26(-0.32%)
Jul 06, 2011 80.97 81.93 80.93 81.62 2,338,576 +0.65(+0.80%)
Jul 05, 2011 81.63 81.63 80.64 80.97 1,310,385 -1.00(-1.22%)
Jul 01, 2011 80.87 82.01 80.69 81.97 1,200,818 +1.00(+1.24%)
Jun 30, 2011 80.40 81.27 80.09 80.97 1,487,029 +0.60(+0.75%)
Jun 29, 2011 79.65 80.62 79.55 80.37 1,630,437 +0.93(+1.17%)
Jun 28, 2011 79.79 79.84 79.24 79.44 1,651,570 -0.23(-0.29%)
Jun 27, 2011 79.43 79.89 79.03 79.67 1,192,783 +0.47(+0.59%)
Jun 24, 2011 79.78 79.81 79.12 79.20 1,904,940 -0.49(-0.61%)
Jun 23, 2011 79.88 80.04 78.57 79.69 1,811,984 -0.32(-0.40%)
Jun 22, 2011 80.64 80.94 79.95 80.01 1,710,009 -0.64(-0.79%)
Jun 21, 2011 80.71 80.95 80.19 80.65 1,863,894 +0.31(+0.39%)
Jun 20, 2011 80.49 80.60 80.22 80.34 4,146,210 +0.33(+0.41%)
Jun 17, 2011 80.47 81.15 79.79 80.01 3,136,626 +0.10(+0.13%)
Jun 16, 2011 79.57 80.35 79.30 79.91 2,493,014 +0.28(+0.35%)
Jun 15, 2011 79.08 80.00 78.99 79.63 2,217,630 -0.01(-0.01%)
Jun 14, 2011 79.39 80.00 79.11 79.64 2,552,018 +0.78(+0.99%)
Jun 13, 2011 77.72 79.08 77.51 78.86 3,047,986 +1.56(+2.02%)
Jun 10, 2011 77.65 78.01 77.21 77.30 2,404,861 -0.59(-0.76%)
Jun 09, 2011 77.13 78.02 76.80 77.89 1,896,054 +0.77(+1.00%)
Jun 08, 2011 77.22 77.75 77.02 77.12 2,398,784 -0.17(-0.22%)
Jun 07, 2011 77.45 77.72 77.26 77.29 2,279,504 -0.09(-0.12%)
Jun 06, 2011 76.20 77.60 76.10 77.38 3,200,626 +1.10(+1.44%)
Jun 03, 2011 75.73 76.46 75.10 76.28 2,560,516 -2.32(-2.95%)
May 24, 2011 79.16 79.33 78.51 78.60 2,384,783 -0.63(-0.80%)
May 23, 2011 79.02 79.80 78.79 79.23 1,833,463 -0.52(-0.65%)
May 20, 2011 80.37 80.37 79.53 79.75 1,694,439 -0.63(-0.78%)
May 19, 2011 80.50 80.83 80.08 80.38 1,045,984 +0.37(+0.46%)
May 18, 2011 79.59 80.17 79.13 80.01 1,312,088 +0.45(+0.57%)
May 17, 2011 79.84 80.38 78.84 79.56 2,006,370 -0.78(-0.97%)
May 16, 2011 79.39 80.52 79.27 80.34 2,440,052 +0.75(+0.94%)
May 13, 2011 80.04 80.39 79.42 79.59 1,670,155 -0.48(-0.60%)
May 12, 2011 79.33 80.36 79.25 80.07 1,546,184 +0.69(+0.87%)
May 11, 2011 79.50 80.20 79.24 79.38 2,275,634 -0.07(-0.09%)
May 10, 2011 80.24 80.46 79.42 79.45 2,191,400 -0.48(-0.60%)
May 09, 2011 80.02 80.51 79.63 79.93 1,706,138 -0.02(-0.03%)
May 06, 2011 80.47 80.80 79.58 79.95 2,048,951 +0.14(+0.18%)
May 05, 2011 78.81 80.40 78.51 79.81 2,298,232 +0.90(+1.14%)
May 04, 2011 79.92 80.35 78.78 78.91 4,360,548 -0.98(-1.23%)
May 03, 2011 78.52 80.17 78.50 79.89 2,288,839 +1.15(+1.46%)
May 02, 2011 78.63 78.75 78.58 78.74 3,125,427 -0.51(-0.64%)
Apr 29, 2011 79.06 79.45 78.88 79.25 2,078,465 +0.19(+0.24%)
Apr 28, 2011 79.19 79.32 78.49 79.06 2,402,679 -0.10(-0.13%)
Apr 27, 2011 79.07 79.81 78.71 79.16 1,728,364 +0.12(+0.15%)
Apr 26, 2011 77.97 79.61 77.84 79.04 3,027,921 +1.60(+2.07%)
Apr 25, 2011 77.35 77.86 77.10 77.44 2,458,891 -0.34(-0.44%)
Apr 21, 2011 77.86 78.06 77.61 77.78 1,910,899 -0.10(-0.13%)
Apr 20, 2011 77.67 78.73 77.59 77.88 1,979,452 +0.87(+1.13%)
Apr 19, 2011 77.23 77.50 76.82 77.01 1,994,364 +0.11(+0.14%)
Apr 18, 2011 77.46 77.53 76.54 76.90 2,918,575 -1.29(-1.65%)
Apr 15, 2011 78.01 78.37 77.48 78.19 2,518,214 +0.46(+0.59%)
Apr 14, 2011 77.87 78.54 75.81 77.73 3,854,475 -0.58(-0.74%)
Apr 13, 2011 80.44 80.87 77.83 78.31 4,250,621 -2.06(-2.56%)
Apr 12, 2011 80.52 80.52 80.02 80.37 1,862,017 -0.14(-0.17%)
Apr 11, 2011 80.34 81.22 80.04 80.51 1,823,694 +0.01(+0.01%)
Apr 08, 2011 81.80 81.92 80.20 80.50 1,939,484 -1.29(-1.58%)
Apr 07, 2011 81.29 81.80 80.91 81.79 1,676,909 +0.30(+0.37%)
Apr 06, 2011 81.11 81.75 80.85 81.49 1,780,146 +0.38(+0.47%)
Apr 05, 2011 80.55 81.63 80.41 81.11 2,007,405 +0.12(+0.15%)
Apr 04, 2011 80.75 81.24 80.50 80.99 1,806,291 +0.01(+0.01%)
Apr 01, 2011 80.50 81.34 80.36 80.98 1,545,681 +0.58(+0.72%)
Mar 31, 2011 79.84 80.68 79.78 80.40 2,897,363 +0.64(+0.80%)
Mar 30, 2011 79.76 79.76 79.76 79.76 2,277,665 -0.59(-0.73%)
Mar 29, 2011 80.24 80.57 79.57 80.35 1,588,024 +0.09(+0.11%)
Mar 28, 2011 80.77 81.00 80.11 80.26 1,330,561 -0.11(-0.14%)
Mar 25, 2011 81.10 81.18 80.34 80.37 1,924,049 -0.43(-0.53%)
Mar 24, 2011 81.64 81.75 80.61 80.80 1,981,636 -0.38(-0.47%)
Mar 23, 2011 80.98 81.34 80.60 81.18 1,758,270 -0.12(-0.15%)
Mar 22, 2011 81.38 81.67 81.01 81.30 1,254,474 +0.07(+0.09%)
Mar 21, 2011 81.55 81.68 81.17 81.23 2,278,056 +0.70(+0.87%)
Mar 18, 2011 81.42 81.49 80.10 80.53 3,357,634 +0.12(+0.15%)
Mar 17, 2011 79.79 80.98 79.45 80.41 2,920,794 +2.02(+2.57%)
Mar 16, 2011 79.28 80.10 78.20 78.39 2,595,878 -1.29(-1.61%)
Mar 15, 2011 79.36 80.20 79.29 79.68 2,416,018 -0.79(-0.98%)
Mar 14, 2011 79.74 80.72 79.59 80.47 5,269,999 +0.00(+0.00%)
Mar 11, 2011 79.08 80.78 78.83 80.47 2,444,860 +1.43(+1.81%)
Mar 10, 2011 79.74 80.19 78.82 79.04 1,931,805 -1.44(-1.79%)
Mar 09, 2011 80.20 80.79 79.96 80.48 2,156,642 +0.21(+0.26%)
Mar 08, 2011 79.32 80.52 79.32 80.27 1,881,243 +0.97(+1.22%)
Mar 07, 2011 79.94 80.50 78.95 79.30 1,864,479 -0.55(-0.69%)
Mar 04, 2011 80.70 80.80 78.90 79.85 2,090,079 -0.93(-1.15%)
Mar 03, 2011 79.84 80.89 79.84 80.78 1,692,478 +1.32(+1.66%)
Mar 02, 2011 79.31 79.88 78.87 79.46 1,629,532 +0.34(+0.43%)
Mar 01, 2011 79.47 80.05 78.80 79.12 1,960,601 -0.04(-0.05%)
Feb 28, 2011 80.51 80.58 79.01 79.16 2,426,529 -0.95(-1.19%)
Feb 25, 2011 79.69 80.28 79.03 80.11 1,982,220 -0.11(-0.14%)
Feb 24, 2011 80.14 80.72 79.88 80.22 1,504,173 +0.08(+0.10%)
Feb 23, 2011 80.30 80.78 79.62 80.14 1,991,150 -0.04(-0.05%)
Feb 22, 2011 81.32 81.42 79.98 80.18 1,808,384 -1.63(-1.99%)
Feb 18, 2011 81.95 82.09 81.42 81.81 1,522,770 -0.09(-0.11%)
Feb 17, 2011 81.10 82.09 80.97 81.90 1,953,375 +0.62(+0.76%)
Feb 16, 2011 81.39 81.46 80.54 81.28 3,281,117 -0.20(-0.25%)
Feb 15, 2011 80.73 81.73 80.22 81.48 1,902,868 +0.56(+0.69%)
Feb 14, 2011 81.77 81.99 80.10 80.92 1,788,350 -0.77(-0.94%)
Feb 11, 2011 81.57 81.92 81.14 81.69 2,613,774 -0.20(-0.24%)
Feb 10, 2011 81.85 82.14 81.35 81.89 1,906,657 -0.38(-0.46%)
Feb 09, 2011 81.31 82.43 81.07 82.27 1,757,944 +0.87(+1.07%)
Feb 08, 2011 81.49 81.85 81.13 81.40 1,856,661 -0.12(-0.15%)
Feb 07, 2011 80.70 81.74 80.56 81.52 3,884,321 +0.81(+1.00%)
Feb 04, 2011 80.90 80.93 80.21 80.71 3,479,253 -0.01(-0.01%)
Feb 03, 2011 81.01 81.44 80.38 80.72 3,771,338 -0.35(-0.43%)
Feb 02, 2011 80.31 81.66 80.11 81.07 1,933,131 +0.48(+0.60%)
Feb 01, 2011 79.68 81.00 79.63 80.59 2,685,624 +0.99(+1.24%)
Jan 31, 2011 78.88 79.63 78.59 79.60 2,265,987 +1.40(+1.79%)
Jan 28, 2011 79.34 80.50 77.79 78.20 4,376,587 -0.90(-1.14%)
Jan 27, 2011 79.96 81.00 78.57 79.10 3,046,642 +0.71(+0.91%)
Jan 26, 2011 78.94 79.00 77.52 78.39 2,835,819 -0.68(-0.86%)
Jan 25, 2011 77.86 79.13 77.64 79.07 3,051,282 +1.04(+1.33%)
Jan 24, 2011 78.88 79.18 77.66 78.03 6,907,223 -1.19(-1.50%)
Jan 21, 2011 79.75 80.16 79.13 79.22 4,231,434 -0.10(-0.13%)
Jan 20, 2011 77.58 79.33 77.38 79.32 4,774,574 +1.66(+2.14%)
Jan 19, 2011 76.23 78.67 76.23 77.66 5,082,372 +1.12(+1.46%)
Jan 18, 2011 75.03 76.89 75.00 76.54 3,788,949 +2.04(+2.74%)
Jan 14, 2011 73.66 74.61 73.52 74.50 2,508,928 +0.66(+0.89%)
Jan 13, 2011 74.21 74.88 73.75 73.84 2,894,838 -0.40(-0.54%)
Jan 12, 2011 74.14 74.35 73.79 74.24 2,910,220 +0.59(+0.80%)
Jan 11, 2011 74.00 74.00 73.38 73.65 4,607,138 +0.06(+0.08%)
Jan 10, 2011 73.75 74.18 73.16 73.59 4,650,799 -0.04(-0.05%)
Jan 07, 2011 73.19 73.89 72.75 73.63 4,151,366 +0.45(+0.61%)
Jan 06, 2011 72.46 73.96 72.19 73.18 6,457,703 +1.26(+1.75%)
Jan 05, 2011 70.13 71.96 70.01 71.92 4,466,054 +1.61(+2.29%)
Jan 04, 2011 69.82 70.62 69.70 70.31 2,702,172 +0.44(+0.63%)
Jan 03, 2011 70.20 70.38 69.62 69.87 2,004,694 -0.04(-0.06%)
Dec 31, 2010 68.83 69.96 68.65 69.91 2,489,593 +1.22(+1.78%)
Dec 30, 2010 69.31 69.53 68.65 68.69 2,315,912 -0.44(-0.64%)
Dec 29, 2010 69.73 69.87 69.10 69.13 1,764,558 -0.45(-0.65%)
Dec 28, 2010 69.37 69.64 68.95 69.58 1,445,077 +0.27(+0.39%)
Dec 27, 2010 69.00 69.41 68.81 69.31 1,310,346 +0.06(+0.09%)
Dec 23, 2010 69.43 69.58 69.00 69.25 2,121,372 -0.10(-0.14%)
Dec 22, 2010 69.69 69.78 69.31 69.35 3,104,819 -0.45(-0.64%)
Dec 21, 2010 70.04 70.19 69.50 69.80 2,750,135 +0.15(+0.22%)
Dec 20, 2010 69.79 70.16 69.44 69.65 2,410,603 -0.42(-0.60%)
Dec 17, 2010 70.28 70.28 69.57 70.07 2,828,348 -0.30(-0.43%)
Dec 16, 2010 69.90 70.42 69.30 70.37 1,782,112 +0.65(+0.93%)
Dec 15, 2010 69.69 70.08 69.53 69.72 1,869,816 -0.30(-0.43%)
Dec 14, 2010 68.83 70.32 68.74 70.02 2,808,606 +1.40(+2.04%)
Dec 13, 2010 68.86 69.03 68.38 68.62 2,835,700 -0.22(-0.32%)
Dec 10, 2010 68.39 68.92 68.31 68.84 3,243,506 +0.53(+0.78%)
Dec 09, 2010 68.95 69.06 68.02 68.31 3,693,483 -0.42(-0.61%)
Dec 08, 2010 69.37 69.83 68.73 68.73 2,555,678 -0.72(-1.04%)
Dec 07, 2010 69.34 69.77 68.94 69.45 2,523,855 +0.20(+0.29%)
Dec 06, 2010 69.25 69.27 68.51 69.25 1,917,155 +0.07(+0.10%)
Dec 03, 2010 69.47 69.96 68.51 69.18 2,768,059 -0.62(-0.89%)
Dec 02, 2010 69.66 70.10 69.42 69.80 3,110,434 +0.40(+0.58%)
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