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 (%)
Jun 29, 2012 86.00 87.09 86.00 87.08 2,174,105 +2.55(+3.02%)
Jun 28, 2012 84.09 84.75 83.46 84.53 1,049,644 -0.38(-0.45%)
Jun 27, 2012 83.43 85.18 83.43 84.91 1,245,731 +1.53(+1.83%)
Jun 26, 2012 84.56 84.68 83.15 83.38 1,480,862 -0.87(-1.03%)
Jun 25, 2012 84.67 85.25 84.17 84.25 1,532,160 -1.10(-1.29%)
Jun 22, 2012 84.73 85.50 84.22 85.35 1,571,748 +0.98(+1.16%)
Jun 21, 2012 85.18 85.53 84.27 84.37 1,618,146 -0.17(-0.20%)
Jun 20, 2012 85.16 85.27 84.12 84.54 1,157,052 -0.76(-0.89%)
Jun 19, 2012 84.76 85.61 84.44 85.30 1,498,634 +0.54(+0.64%)
Jun 18, 2012 83.48 84.84 83.34 84.76 1,500,743 +1.31(+1.57%)
Jun 15, 2012 83.38 83.89 83.17 83.45 1,708,672 +0.12(+0.14%)
Jun 14, 2012 82.85 83.60 82.44 83.33 1,358,168 +0.66(+0.80%)
Jun 13, 2012 82.97 83.44 82.40 82.67 1,132,753 -0.70(-0.84%)
Jun 12, 2012 83.08 83.79 82.75 83.37 1,474,950 +0.91(+1.10%)
Jun 11, 2012 83.79 83.79 82.39 82.46 886,307 -0.83(-1.00%)
Jun 08, 2012 82.94 83.41 82.65 83.29 1,117,526 +0.14(+0.17%)
Jun 07, 2012 83.04 83.65 82.69 83.15 1,777,003 +0.77(+0.93%)
Jun 06, 2012 81.79 82.44 81.28 82.38 3,648,617 +1.56(+1.93%)
Jun 05, 2012 80.81 80.92 80.14 80.82 1,416,563 -0.23(-0.28%)
Jun 04, 2012 81.23 81.96 80.44 81.05 1,506,666 -0.17(-0.21%)
Jun 01, 2012 81.64 82.02 81.01 81.22 1,797,268 -1.58(-1.91%)
May 31, 2012 82.74 83.47 82.62 82.80 1,614,541 +0.00(+0.00%)
May 30, 2012 82.40 83.25 81.52 82.80 1,959,161 -0.86(-1.03%)
May 29, 2012 83.29 83.69 82.83 83.66 7,994,187 +0.95(+1.15%)
May 25, 2012 83.25 83.62 82.62 82.71 6,308,468 -0.66(-0.79%)
May 24, 2012 83.58 83.58 82.51 83.37 5,978,868 +0.02(+0.02%)
May 23, 2012 83.37 83.48 82.19 83.35 1,572,495 -0.34(-0.41%)
May 22, 2012 83.60 84.23 83.09 83.69 1,501,936 +0.06(+0.07%)
May 21, 2012 83.25 83.66 82.52 83.63 1,250,010 +0.85(+1.03%)
May 18, 2012 83.16 83.78 82.60 82.78 1,563,192 -0.05(-0.06%)
May 17, 2012 84.22 84.30 82.78 82.83 1,398,667 -1.50(-1.78%)
May 16, 2012 84.93 85.32 84.29 84.33 1,319,002 -0.26(-0.31%)
May 15, 2012 85.03 85.37 84.42 84.59 1,403,512 -0.61(-0.72%)
May 14, 2012 84.66 85.40 84.17 85.20 1,186,429 -0.01(-0.01%)
May 11, 2012 86.18 86.33 85.17 85.21 1,919,222 -0.91(-1.06%)
May 10, 2012 86.59 86.91 86.00 86.12 1,317,152 +0.17(+0.20%)
May 09, 2012 86.53 86.91 85.92 85.95 1,756,911 -1.18(-1.35%)
May 08, 2012 86.99 87.22 86.25 87.13 1,669,062 -0.18(-0.21%)
May 07, 2012 87.78 88.11 86.98 87.31 2,172,032 -0.52(-0.59%)
May 04, 2012 89.28 89.55 87.83 87.83 2,082,581 -1.64(-1.83%)
May 03, 2012 89.83 90.08 89.23 89.47 1,459,442 -0.61(-0.68%)
May 02, 2012 89.71 90.29 89.71 90.08 2,000,751 -0.47(-0.52%)
May 01, 2012 90.61 91.02 90.16 90.55 1,629,289 +0.01(+0.01%)
Apr 30, 2012 91.10 91.10 90.46 90.54 1,146,356 -0.76(-0.83%)
Apr 27, 2012 92.08 92.09 91.20 91.30 1,466,554 -0.40(-0.44%)
Apr 26, 2012 91.41 92.24 91.11 91.70 1,976,264 +0.72(+0.79%)
Apr 25, 2012 91.74 91.89 90.62 90.98 1,843,320 -0.15(-0.16%)
Apr 24, 2012 90.63 91.29 90.53 91.13 1,291,373 +0.60(+0.66%)
Apr 23, 2012 89.99 90.74 89.94 90.53 1,414,250 -0.31(-0.34%)
Apr 20, 2012 90.45 91.24 90.32 90.84 1,118,781 +0.50(+0.55%)
Apr 19, 2012 90.70 90.97 90.03 90.34 1,500,085 -0.03(-0.03%)
Apr 18, 2012 90.29 90.77 89.93 90.37 946,768 -0.23(-0.25%)
Apr 17, 2012 89.54 90.78 89.03 90.60 1,373,143 +1.03(+1.15%)
Apr 16, 2012 89.55 89.80 89.08 89.57 2,807,169 +0.27(+0.30%)
Apr 13, 2012 89.93 90.58 89.29 89.30 1,481,256 -0.87(-0.96%)
Apr 12, 2012 88.80 90.41 88.72 90.17 1,467,822 +1.68(+1.90%)
Apr 11, 2012 88.37 88.95 88.23 88.49 1,386,776 +0.82(+0.94%)
Apr 10, 2012 88.50 88.64 87.67 87.67 1,441,077 -1.07(-1.21%)
Apr 09, 2012 89.36 89.36 88.71 88.74 1,331,558 -1.41(-1.56%)
Apr 05, 2012 90.04 90.77 89.83 90.15 1,808,362 -0.19(-0.21%)
Apr 04, 2012 90.86 90.95 90.26 90.34 1,632,701 -0.73(-0.80%)
Apr 03, 2012 91.02 91.42 90.65 91.07 1,257,700 -0.09(-0.10%)
Apr 02, 2012 89.41 91.61 89.41 91.16 1,677,963 +1.30(+1.45%)
Mar 30, 2012 90.00 90.16 89.60 89.86 1,275,569 +0.23(+0.26%)
Mar 29, 2012 89.47 89.69 88.83 89.63 1,331,489 -0.06(-0.07%)
Mar 28, 2012 90.78 91.08 89.32 89.69 1,353,744 -1.16(-1.28%)
Mar 27, 2012 90.64 91.09 90.55 90.85 1,119,621 +0.21(+0.23%)
Mar 26, 2012 90.23 90.76 90.09 90.64 1,339,934 +0.87(+0.97%)
Mar 23, 2012 89.60 89.88 89.20 89.77 1,032,562 +0.37(+0.41%)
Mar 22, 2012 89.12 89.66 88.84 89.40 1,412,309 -0.05(-0.06%)
Mar 21, 2012 89.31 89.72 89.26 89.45 1,289,729 +0.11(+0.12%)
Mar 20, 2012 89.29 89.56 88.64 89.34 1,355,475 -0.22(-0.25%)
Mar 19, 2012 88.92 89.69 88.89 89.56 899,977 +0.24(+0.27%)
Mar 16, 2012 90.30 90.50 89.25 89.32 2,116,506 -0.98(-1.09%)
Mar 15, 2012 90.40 90.68 89.93 90.30 1,381,932 -0.12(-0.13%)
Mar 14, 2012 89.86 91.01 89.78 90.42 2,039,250 +0.77(+0.86%)
Mar 13, 2012 89.38 89.71 88.80 89.65 1,626,474 +0.65(+0.73%)
Mar 12, 2012 88.71 89.29 88.62 89.00 1,113,503 +0.09(+0.10%)
Mar 09, 2012 88.82 89.12 88.22 88.91 1,177,740 +0.53(+0.60%)
Mar 08, 2012 88.57 89.00 88.26 88.38 1,159,355 +0.42(+0.48%)
Mar 07, 2012 87.81 88.07 87.41 87.96 1,280,435 +0.18(+0.21%)
Mar 06, 2012 87.98 88.84 87.68 87.78 1,442,160 -0.90(-1.01%)
Mar 05, 2012 89.02 89.08 88.56 88.68 1,458,450 +0.18(+0.20%)
Mar 02, 2012 88.40 89.05 88.30 88.50 1,334,187 +0.13(+0.15%)
Mar 01, 2012 88.61 88.97 88.14 88.37 1,608,345 -0.04(-0.05%)
Feb 29, 2012 88.88 89.31 88.39 88.41 2,833,389 -0.29(-0.33%)
Feb 28, 2012 88.85 88.86 88.00 88.70 1,865,909 -0.71(-0.79%)
Feb 27, 2012 89.52 90.00 89.08 89.41 2,904,906 -0.12(-0.13%)
Feb 24, 2012 88.48 90.15 88.40 89.53 7,279,111 +1.24(+1.40%)
Feb 23, 2012 87.81 88.39 87.57 88.29 7,431,133 +0.67(+0.76%)
Feb 22, 2012 87.34 88.09 87.26 87.62 1,241,315 +0.47(+0.54%)
Feb 21, 2012 87.86 87.90 86.79 87.15 1,738,656 -0.84(-0.95%)
Feb 17, 2012 86.72 88.31 86.62 87.99 2,734,123 +1.59(+1.84%)
Feb 16, 2012 86.85 87.21 86.06 86.40 2,298,475 -0.53(-0.61%)
Feb 15, 2012 87.68 87.92 86.77 86.93 3,473,998 -1.52(-1.72%)
Feb 14, 2012 87.73 88.55 87.66 88.45 1,676,683 +0.22(+0.25%)
Feb 13, 2012 87.64 88.25 86.98 88.23 2,582,812 +0.72(+0.82%)
Feb 10, 2012 87.13 87.72 87.00 87.51 1,928,131 -0.50(-0.57%)
Feb 09, 2012 87.66 88.07 87.40 88.01 2,864,902 +0.37(+0.42%)
Feb 08, 2012 86.57 87.71 86.14 87.64 3,393,980 +1.01(+1.17%)
Feb 07, 2012 85.00 86.64 85.00 86.63 2,871,278 +1.38(+1.62%)
Feb 06, 2012 84.38 85.40 84.34 85.25 2,028,301 +0.66(+0.78%)
Feb 03, 2012 83.41 84.73 83.25 84.59 3,366,757 +1.42(+1.71%)
Feb 02, 2012 83.56 83.70 82.90 83.17 1,298,770 -0.35(-0.42%)
Feb 01, 2012 82.54 83.72 82.26 83.52 2,114,114 +1.20(+1.46%)
Jan 31, 2012 82.20 82.40 81.70 82.32 2,879,305 +0.31(+0.38%)
Jan 30, 2012 81.32 82.13 81.29 82.01 3,109,826 -0.01(-0.01%)
Jan 27, 2012 82.00 82.55 81.66 82.02 1,952,415 -0.45(-0.55%)
Jan 26, 2012 82.47 82.95 81.29 82.47 2,733,610 +0.74(+0.91%)
Jan 25, 2012 82.04 82.27 81.25 81.73 2,421,477 -0.51(-0.62%)
Jan 24, 2012 82.55 82.81 82.12 82.24 1,138,945 -0.30(-0.36%)
Jan 23, 2012 82.83 82.86 81.90 82.54 1,716,632 -0.24(-0.29%)
Jan 20, 2012 83.15 83.44 82.54 82.78 2,461,681 -0.93(-1.11%)
Jan 19, 2012 82.25 83.71 81.85 83.71 1,959,314 +1.43(+1.74%)
Jan 18, 2012 81.59 82.28 81.34 82.28 1,155,879 +0.64(+0.78%)
Jan 17, 2012 82.05 82.10 81.35 81.64 1,954,714 +0.12(+0.15%)
Jan 13, 2012 81.16 81.53 80.80 81.52 1,475,766 -0.17(-0.21%)
Jan 12, 2012 81.12 81.77 80.76 81.69 1,822,570 +0.91(+1.13%)
Jan 11, 2012 80.49 81.13 80.49 80.78 1,245,844 +0.16(+0.20%)
Jan 10, 2012 80.63 81.20 80.36 80.62 1,846,694 +0.58(+0.72%)
Jan 09, 2012 80.35 80.35 79.76 80.04 1,861,413 +0.06(+0.08%)
Jan 06, 2012 80.41 80.41 79.65 79.98 4,274,250 -0.09(-0.11%)
Jan 05, 2012 80.66 80.68 79.05 80.07 2,616,074 -0.84(-1.04%)
Jan 04, 2012 80.95 81.45 80.37 80.91 2,242,607 +0.01(+0.01%)
Dec 30, 2011 81.52 81.62 80.86 80.90 1,474,699 -0.62(-0.76%)
Dec 29, 2011 80.96 81.74 80.88 81.52 1,119,125 +0.58(+0.72%)
Dec 28, 2011 81.68 81.78 80.85 80.94 839,408 -0.38(-0.47%)
Dec 27, 2011 81.33 81.66 80.94 81.32 1,483,138 -0.09(-0.11%)
Dec 23, 2011 81.00 81.46 80.67 81.41 1,927,422 +1.78(+2.24%)
Dec 21, 2011 78.45 79.69 78.02 79.63 1,820,609 +1.10(+1.40%)
Dec 20, 2011 77.94 78.87 77.83 78.53 1,749,884 +1.71(+2.23%)
Dec 19, 2011 77.28 77.69 76.60 76.82 1,393,148 -0.28(-0.36%)
Dec 16, 2011 77.62 77.88 76.32 77.10 4,217,656 +0.18(+0.23%)
Dec 15, 2011 77.07 77.52 76.76 76.92 1,972,233 +0.63(+0.83%)
Dec 14, 2011 76.72 76.87 76.02 76.29 1,439,737 -0.44(-0.57%)
Dec 13, 2011 77.38 77.77 76.46 76.73 1,642,130 -0.16(-0.21%)
Dec 12, 2011 77.44 77.47 76.40 76.89 1,447,223 -0.53(-0.68%)
Dec 09, 2011 77.05 77.70 77.02 77.42 1,239,623 +0.90(+1.18%)
Dec 08, 2011 77.47 77.65 76.42 76.52 1,797,171 -1.05(-1.35%)
Dec 07, 2011 77.94 78.05 77.37 77.57 2,092,224 -0.34(-0.44%)
Dec 06, 2011 77.80 78.49 77.62 77.91 1,498,256 -0.20(-0.26%)
Dec 05, 2011 78.56 78.66 77.60 78.11 2,524,868 +0.29(+0.37%)
Dec 02, 2011 79.55 79.80 77.23 77.82 2,421,665 -1.16(-1.47%)
Dec 01, 2011 78.14 79.49 78.11 78.98 1,896,742 +0.83(+1.06%)
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%)
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