Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

374.60 USD +1.46 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 93.60 94.99 93.45 94.13 2,071,800 +0.73(+0.78%)
Jun 28, 2007 93.58 94.30 93.06 93.40 2,249,853 -1.02(-1.08%)
Jun 27, 2007 93.55 94.75 93.38 94.42 1,594,200 +0.23(+0.24%)
Jun 26, 2007 94.42 94.90 93.72 94.19 2,119,800 +0.17(+0.18%)
Jun 25, 2007 93.79 94.33 93.32 94.02 1,918,700 +0.63(+0.67%)
Jun 22, 2007 94.93 95.00 93.14 93.39 2,308,595 -1.70(-1.79%)
Jun 21, 2007 95.09 95.35 94.65 95.09 2,235,499 +0.00(+0.00%)
Jun 20, 2007 96.80 97.06 95.00 95.09 1,666,700 -1.71(-1.77%)
Jun 19, 2007 95.14 96.99 95.14 96.80 1,903,400 +1.48(+1.55%)
Jun 18, 2007 97.10 97.42 95.21 95.32 1,577,300 -1.23(-1.27%)
Jun 15, 2007 97.55 97.79 96.34 96.55 1,865,900 -0.66(-0.68%)
Jun 14, 2007 95.90 97.46 95.12 97.21 1,894,300 +1.67(+1.75%)
Jun 13, 2007 95.40 95.57 94.54 95.54 2,548,300 +0.29(+0.30%)
Jun 12, 2007 95.80 95.94 95.17 95.25 1,782,300 -1.00(-1.04%)
Jun 11, 2007 97.00 97.06 96.12 96.25 1,422,500 -0.64(-0.66%)
Jun 08, 2007 95.39 96.89 95.02 96.89 1,802,850 +1.64(+1.72%)
Jun 07, 2007 97.54 99.35 95.25 95.25 2,227,800 -1.40(-1.45%)
Jun 06, 2007 96.19 96.99 95.95 96.65 2,556,000 +0.45(+0.47%)
Jun 05, 2007 96.70 96.70 95.11 96.20 2,225,091 -1.00(-1.03%)
Jun 04, 2007 96.98 97.41 96.85 97.20 1,076,400 -0.23(-0.24%)
Jun 01, 2007 98.23 98.60 97.09 97.43 1,559,200 -0.67(-0.68%)
May 31, 2007 98.62 98.62 97.21 98.10 1,590,200 -0.12(-0.12%)
May 30, 2007 98.30 98.56 96.86 98.22 1,921,949 -0.08(-0.08%)
May 29, 2007 97.02 98.43 96.85 98.30 2,082,816 +1.29(+1.33%)
May 25, 2007 96.18 97.92 96.18 97.01 2,182,755 +0.80(+0.83%)
May 24, 2007 94.38 96.63 94.55 96.21 4,232,500 +1.85(+1.96%)
May 23, 2007 94.23 94.89 94.09 94.36 3,214,973 +0.14(+0.15%)
May 22, 2007 99.10 97.71 94.00 94.22 4,822,476 -4.57(-4.63%)
May 21, 2007 97.81 99.37 97.80 98.79 1,883,400 +0.63(+0.64%)
May 18, 2007 98.60 98.66 97.93 98.16 1,363,200 -0.29(-0.29%)
May 17, 2007 99.30 99.47 98.36 98.45 1,381,800 -1.19(-1.19%)
May 16, 2007 99.79 100.10 99.22 99.64 1,537,300 +0.13(+0.13%)
May 15, 2007 99.20 100.05 99.08 99.51 2,365,300 +0.31(+0.31%)
May 14, 2007 98.68 99.25 98.30 99.20 1,349,000 +0.36(+0.36%)
May 11, 2007 98.60 99.50 98.45 98.84 1,460,367 +0.24(+0.24%)
May 10, 2007 98.70 99.47 98.41 98.60 2,169,100 -0.16(-0.16%)
May 09, 2007 98.21 99.00 97.80 98.76 1,489,528 +0.54(+0.55%)
May 08, 2007 97.76 98.37 97.12 98.22 1,509,700 +0.15(+0.15%)
May 07, 2007 97.00 98.17 96.92 98.07 1,696,062 +1.43(+1.48%)
May 04, 2007 96.75 97.00 96.23 96.64 949,506 +0.24(+0.25%)
May 03, 2007 96.48 96.48 96.05 96.40 1,301,150 +0.33(+0.34%)
May 02, 2007 96.46 97.00 96.00 96.07 1,623,844 -0.16(-0.17%)
May 01, 2007 96.40 96.53 95.67 96.23 1,602,494 +0.09(+0.09%)
Apr 30, 2007 96.50 97.16 95.99 96.14 2,262,600 -0.55(-0.57%)
Apr 27, 2007 93.81 96.90 93.75 96.69 2,798,700 +3.19(+3.41%)
Apr 26, 2007 95.05 95.25 93.19 93.50 3,251,151 -2.00(-2.09%)
Apr 25, 2007 94.82 95.85 94.00 95.50 3,758,012 +0.68(+0.72%)
Apr 24, 2007 98.34 98.34 93.69 94.82 4,301,250 -2.25(-2.32%)
Apr 23, 2007 95.42 97.88 95.42 97.07 2,219,600 +1.67(+1.75%)
Apr 20, 2007 95.99 96.25 95.37 95.40 2,975,089 -0.23(-0.24%)
Apr 19, 2007 96.95 96.95 95.34 95.63 1,539,144 -0.74(-0.77%)
Apr 18, 2007 95.56 96.77 95.48 96.37 1,376,000 +0.41(+0.43%)
Apr 17, 2007 95.99 96.22 95.65 95.96 1,526,000 -0.04(-0.04%)
Apr 16, 2007 96.34 96.53 95.82 96.00 1,671,132 -0.24(-0.25%)
Apr 13, 2007 96.16 96.35 95.62 96.24 1,513,400 +0.08(+0.08%)
Apr 12, 2007 96.00 96.75 95.65 96.16 2,063,300 -0.45(-0.47%)
Apr 11, 2007 98.21 98.34 96.40 96.61 1,838,910 -1.44(-1.47%)
Apr 10, 2007 98.40 98.64 97.75 98.05 787,800 +0.02(+0.02%)
Apr 09, 2007 96.99 98.18 96.87 98.03 1,135,200 +1.32(+1.36%)
Apr 05, 2007 96.75 97.04 96.51 96.71 1,653,600 -0.34(-0.35%)
Apr 04, 2007 97.51 97.71 96.88 97.05 1,718,287 -0.23(-0.24%)
Apr 03, 2007 97.24 97.60 96.97 97.28 2,212,700 +0.35(+0.36%)
Apr 02, 2007 97.35 97.49 96.34 96.93 1,855,100 -0.09(-0.09%)
Mar 30, 2007 98.34 98.81 96.72 97.02 1,799,300 -1.08(-1.10%)
Mar 29, 2007 97.91 98.49 97.59 98.10 1,338,087 +0.92(+0.95%)
Mar 28, 2007 97.67 98.17 96.95 97.18 1,365,402 -1.00(-1.02%)
Mar 27, 2007 98.04 98.61 97.34 98.18 1,439,800 -0.24(-0.24%)
Mar 26, 2007 99.16 99.18 97.50 98.42 1,168,698 -0.73(-0.74%)
Mar 23, 2007 98.00 99.25 97.94 99.15 1,305,698 +1.24(+1.27%)
Mar 22, 2007 99.50 99.59 97.76 97.91 1,656,800 -1.94(-1.94%)
Mar 21, 2007 98.54 99.85 98.39 99.85 1,191,800 +1.47(+1.49%)
Mar 20, 2007 98.60 98.69 97.75 98.38 1,181,000 -0.59(-0.60%)
Mar 19, 2007 98.00 99.06 98.00 98.97 1,150,400 +1.17(+1.20%)
Mar 16, 2007 98.43 98.47 97.72 97.80 1,702,800 -0.25(-0.25%)
Mar 15, 2007 97.94 98.28 97.45 98.05 1,425,800 -0.09(-0.09%)
Mar 14, 2007 97.09 98.35 95.95 98.14 2,120,300 +1.27(+1.31%)
Mar 13, 2007 100.00 99.74 96.87 96.87 2,067,900 -3.13(-3.13%)
Mar 12, 2007 96.73 100.02 96.65 100.00 2,120,300 +3.11(+3.21%)
Mar 09, 2007 97.56 97.83 96.60 96.89 1,176,200 -0.29(-0.30%)
Mar 08, 2007 97.40 97.98 96.72 97.18 1,324,600 +0.64(+0.66%)
Mar 07, 2007 96.86 97.10 96.31 96.54 1,256,100 -0.36(-0.37%)
Mar 06, 2007 96.89 97.52 96.35 96.90 1,898,900 +0.40(+0.41%)
Mar 05, 2007 94.96 97.54 94.80 96.50 2,866,600 +1.06(+1.11%)
Mar 02, 2007 97.66 97.94 95.44 95.44 2,296,700 -2.38(-2.43%)
Mar 01, 2007 96.25 98.09 92.68 97.82 2,382,424 +0.56(+0.58%)
Feb 28, 2007 96.75 98.84 95.84 97.26 3,070,100 -0.31(-0.32%)
Feb 27, 2007 101.16 101.34 96.33 97.57 2,719,000 -3.90(-3.84%)
Feb 26, 2007 102.07 102.34 101.04 101.47 1,383,621 -0.64(-0.63%)
Feb 23, 2007 101.59 102.32 101.13 102.11 1,630,900 +0.56(+0.55%)
Feb 22, 2007 103.24 103.50 101.12 101.55 3,377,500 -1.00(-0.98%)
Feb 21, 2007 102.76 103.42 102.27 102.55 1,242,900 -0.16(-0.16%)
Feb 20, 2007 101.70 102.76 101.45 102.71 2,097,300 +0.76(+0.75%)
Feb 16, 2007 102.66 103.26 101.58 101.95 1,854,700 -1.39(-1.35%)
Feb 15, 2007 102.14 103.46 102.04 103.34 1,233,800 +1.02(+1.00%)
Feb 14, 2007 102.38 102.81 102.00 102.32 1,010,038 +0.06(+0.06%)
Feb 13, 2007 101.64 102.61 101.52 102.26 1,632,297 +0.63(+0.62%)
Feb 12, 2007 101.16 101.93 101.13 101.63 1,690,868 +0.47(+0.46%)
Feb 09, 2007 100.76 101.59 100.72 101.16 1,075,700 +0.28(+0.28%)
Feb 08, 2007 101.52 101.78 100.66 100.88 1,300,000 -0.64(-0.63%)
Feb 07, 2007 100.92 101.84 100.67 101.52 2,205,500 +0.23(+0.23%)
Feb 06, 2007 99.39 101.32 99.19 101.29 3,627,000 +2.21(+2.23%)
Feb 05, 2007 98.00 99.38 97.86 99.08 1,763,800 +0.62(+0.63%)
Feb 02, 2007 97.85 99.00 97.58 98.46 2,322,000 +0.00(+0.00%)
Feb 01, 2007 96.90 98.53 96.72 98.46 2,281,900 +1.27(+1.31%)
Jan 31, 2007 96.20 97.30 96.16 97.19 1,893,500 +0.95(+0.99%)
Jan 30, 2007 96.00 96.36 95.82 96.24 1,851,000 +0.18(+0.19%)
Jan 29, 2007 96.33 96.62 95.95 96.06 3,140,600 -0.61(-0.63%)
Jan 26, 2007 98.75 98.75 96.21 96.67 2,306,300 -0.77(-0.79%)
Jan 25, 2007 98.50 98.75 97.44 97.44 2,715,700 +0.30(+0.31%)
Jan 24, 2007 98.20 98.21 96.50 97.14 3,100,300 -1.60(-1.62%)
Jan 23, 2007 96.70 98.75 96.50 98.74 3,159,400 +1.97(+2.04%)
Jan 22, 2007 97.28 97.29 95.60 96.77 3,031,700 -0.50(-0.51%)
Jan 19, 2007 96.97 97.75 96.29 97.27 1,578,400 +0.47(+0.49%)
Jan 18, 2007 96.12 97.38 96.12 96.80 1,562,600 +0.30(+0.31%)
Jan 17, 2007 97.25 97.42 96.07 96.50 2,229,900 -0.50(-0.52%)
Jan 16, 2007 96.05 97.48 96.03 97.00 1,551,800 +0.69(+0.72%)
Jan 12, 2007 95.41 96.68 95.32 96.31 1,760,500 +0.65(+0.68%)
Jan 11, 2007 94.55 95.76 94.12 95.66 1,949,700 +1.08(+1.14%)
Jan 10, 2007 93.30 94.85 92.86 94.58 1,305,100 +0.98(+1.05%)
Jan 09, 2007 94.03 94.67 93.25 93.60 1,501,600 -0.09(-0.10%)
Jan 08, 2007 91.55 94.20 91.54 93.69 2,002,400 +1.67(+1.81%)
Jan 05, 2007 91.69 92.57 91.37 92.02 1,954,600 +0.33(+0.36%)
Jan 04, 2007 92.05 92.23 91.08 91.69 1,965,400 -0.24(-0.26%)
Jan 03, 2007 91.60 92.51 91.51 91.93 1,753,900 -0.14(-0.15%)
Dec 29, 2006 92.09 92.68 91.95 92.07 911,100 -0.24(-0.26%)
Dec 28, 2006 92.81 93.24 92.19 92.31 742,400 -0.64(-0.69%)
Dec 27, 2006 92.74 92.95 92.45 92.95 756,300 +0.60(+0.65%)
Dec 26, 2006 92.14 92.55 91.77 92.35 849,300 +0.65(+0.71%)
Dec 22, 2006 92.36 92.44 91.15 91.70 770,800 -0.24(-0.26%)
Dec 21, 2006 92.15 92.50 91.43 91.94 1,372,800 +0.34(+0.37%)
Dec 20, 2006 91.60 92.10 91.43 91.60 1,531,000 -0.25(-0.27%)
Dec 19, 2006 90.05 92.03 90.00 91.85 1,288,500 +1.67(+1.85%)
Dec 18, 2006 90.02 90.53 89.85 90.18 1,317,100 +0.14(+0.16%)
Dec 15, 2006 90.23 90.36 89.91 90.04 2,301,500 -0.21(-0.23%)
Dec 14, 2006 90.72 90.87 89.95 90.25 1,646,100 +0.31(+0.34%)
Dec 13, 2006 91.18 91.37 89.94 89.94 1,753,300 -0.98(-1.08%)
Dec 12, 2006 91.20 91.36 90.61 90.92 1,589,200 -0.41(-0.45%)
Dec 11, 2006 91.45 91.67 91.06 91.33 937,200 -0.49(-0.53%)
Dec 08, 2006 91.46 91.84 90.89 91.82 1,088,700 +0.18(+0.20%)
Dec 07, 2006 92.58 92.67 91.33 91.64 1,037,900 -0.64(-0.69%)
Dec 06, 2006 92.19 92.81 91.82 92.28 1,310,500 -0.13(-0.14%)
Dec 05, 2006 92.29 92.68 91.49 92.41 2,142,500 +0.27(+0.29%)
Dec 04, 2006 90.15 92.16 90.13 92.14 1,392,300 +1.79(+1.98%)
Dec 01, 2006 90.33 90.93 90.00 90.35 1,763,300 -0.10(-0.11%)
Nov 30, 2006 91.14 91.14 89.21 90.45 1,570,700 -0.17(-0.19%)
Nov 29, 2006 89.60 90.79 89.24 90.62 1,647,000 +0.97(+1.08%)
Nov 28, 2006 87.90 89.75 87.80 89.65 1,743,400 +1.83(+2.08%)
Nov 27, 2006 88.95 89.09 87.64 87.82 1,349,600 -1.51(-1.69%)
Nov 24, 2006 89.35 89.68 89.15 89.33 321,900 -0.16(-0.18%)
Nov 22, 2006 90.05 90.47 89.10 89.49 1,188,700 -0.56(-0.62%)
Nov 21, 2006 89.28 90.05 88.97 90.05 1,880,900 +0.78(+0.87%)
Nov 20, 2006 89.97 89.97 88.81 89.27 1,447,000 +0.12(+0.13%)
Nov 17, 2006 89.28 89.58 88.93 89.15 1,066,100 -0.33(-0.37%)
Nov 16, 2006 88.47 89.73 88.40 89.48 1,372,000 +0.94(+1.06%)
Nov 15, 2006 88.00 88.96 87.94 88.54 1,805,500 +0.50(+0.57%)
Nov 14, 2006 87.00 88.04 86.76 88.04 2,219,200 +1.18(+1.36%)
Nov 13, 2006 85.51 87.36 85.51 86.86 2,726,200 +1.11(+1.29%)
Nov 10, 2006 85.12 86.28 84.89 85.75 2,237,200 +0.38(+0.45%)
Nov 09, 2006 86.45 86.75 85.17 85.37 2,872,800 -1.08(-1.25%)
Nov 08, 2006 86.83 87.01 85.18 86.45 4,738,600 -1.04(-1.19%)
Nov 07, 2006 87.60 88.11 87.27 87.49 1,736,000 -0.20(-0.23%)
Nov 06, 2006 87.33 88.18 87.06 87.69 2,948,000 +0.69(+0.79%)
Nov 03, 2006 87.00 87.27 86.30 87.00 1,608,600 -0.06(-0.07%)
Nov 02, 2006 88.10 88.10 86.59 87.06 2,002,000 -0.25(-0.29%)
Nov 01, 2006 87.15 87.94 86.90 87.31 3,049,400 +0.38(+0.44%)
Oct 31, 2006 87.05 87.14 86.45 86.93 1,774,600 -0.10(-0.11%)
Oct 30, 2006 85.85 87.34 85.77 87.03 2,672,200 +2.42(+2.86%)
Oct 27, 2006 84.50 84.99 83.74 84.61 2,310,600 -0.40(-0.47%)
Oct 26, 2006 86.40 86.50 82.70 85.01 5,269,800 -1.66(-1.92%)
Oct 25, 2006 88.50 88.51 85.86 86.67 2,929,700 -2.44(-2.74%)
Oct 24, 2006 89.15 89.89 88.01 89.11 2,703,700 +0.92(+1.04%)
Oct 23, 2006 87.00 88.29 87.00 88.19 1,941,500 +1.19(+1.37%)
Oct 20, 2006 88.11 88.14 86.37 87.00 2,060,900 -0.94(-1.07%)
Oct 19, 2006 88.09 88.74 87.46 87.94 1,530,900 -0.15(-0.17%)
Oct 18, 2006 87.95 88.40 87.56 88.09 1,310,400 +0.54(+0.62%)
Oct 17, 2006 88.60 88.60 87.28 87.55 1,483,700 -1.05(-1.19%)
Oct 16, 2006 88.44 88.95 88.12 88.60 1,432,400 +0.00(+0.00%)
Oct 13, 2006 88.63 88.75 88.07 88.60 1,372,400 +0.04(+0.05%)
Oct 12, 2006 88.15 88.68 88.04 88.56 2,119,100 +0.76(+0.87%)
Oct 11, 2006 88.69 88.69 87.12 87.80 1,891,400 -0.90(-1.01%)
Oct 10, 2006 88.35 88.94 88.07 88.70 2,350,000 +0.12(+0.14%)
Oct 09, 2006 87.50 88.71 87.35 88.58 1,831,400 +1.20(+1.37%)
Oct 06, 2006 87.20 87.53 86.33 87.38 1,411,400 -0.38(-0.43%)
Oct 05, 2006 87.88 87.94 86.67 87.76 1,915,200 -0.12(-0.14%)
Oct 04, 2006 86.80 87.88 86.66 87.88 1,422,400 +1.08(+1.24%)
Oct 03, 2006 86.96 87.94 86.61 86.80 1,722,400 -0.15(-0.17%)
Oct 02, 2006 86.40 87.39 86.32 86.95 1,775,000 +0.89(+1.03%)
Sep 29, 2006 86.45 86.45 85.68 86.06 1,655,700 +0.46(+0.54%)
Sep 28, 2006 85.40 85.73 84.84 85.60 1,324,600 +0.46(+0.54%)
Sep 27, 2006 85.35 86.09 84.96 85.14 1,876,900 -0.30(-0.35%)
Sep 26, 2006 85.15 86.15 85.09 85.44 2,650,700 +0.54(+0.64%)
Sep 25, 2006 82.93 85.10 82.91 84.90 2,509,700 +2.05(+2.47%)
Sep 22, 2006 82.73 83.26 82.51 82.85 1,176,200 +0.33(+0.40%)
Sep 21, 2006 82.85 83.28 82.22 82.52 2,045,700 -0.33(-0.40%)
Sep 20, 2006 82.65 83.30 82.62 82.85 1,447,800 +0.62(+0.75%)
Sep 19, 2006 81.59 82.40 81.43 82.23 1,679,900 +0.38(+0.46%)
Sep 18, 2006 82.57 83.25 81.84 81.85 2,450,700 -1.15(-1.39%)
Sep 15, 2006 83.05 83.50 82.79 83.00 2,511,300 +0.24(+0.29%)
Sep 14, 2006 82.25 83.28 82.04 82.76 1,495,100 +0.52(+0.63%)
Sep 13, 2006 81.67 82.34 80.78 82.24 2,229,800 +0.54(+0.66%)
Sep 12, 2006 82.75 82.81 81.16 81.70 3,758,700 -1.06(-1.28%)
Sep 11, 2006 83.10 83.76 82.55 82.76 2,295,900 -0.66(-0.79%)
Sep 08, 2006 83.60 83.93 83.42 83.42 1,525,600 -0.08(-0.10%)
Sep 07, 2006 83.35 83.75 83.03 83.50 1,770,400 +0.25(+0.30%)
Sep 06, 2006 83.70 83.77 83.01 83.25 1,984,500 -0.45(-0.54%)
Sep 05, 2006 83.80 84.35 83.29 83.70 2,040,500 +0.02(+0.02%)
Sep 01, 2006 83.57 84.29 82.85 83.68 3,842,200 +1.08(+1.31%)
Aug 31, 2006 81.85 83.20 81.66 82.60 3,713,300 +0.34(+0.41%)
Aug 30, 2006 82.11 82.28 81.41 82.26 3,650,600 -0.82(-0.99%)
Aug 29, 2006 83.87 83.99 83.08 83.08 2,042,700 -0.84(-1.00%)
Aug 28, 2006 83.00 83.94 83.00 83.92 1,635,700 +0.84(+1.01%)
Aug 25, 2006 83.30 83.40 82.62 83.08 2,068,600 -0.37(-0.44%)
Aug 24, 2006 84.30 84.42 83.44 83.45 2,213,600 -0.87(-1.03%)
Aug 23, 2006 83.19 84.32 83.04 84.32 1,760,800 +1.28(+1.54%)
Aug 22, 2006 83.85 83.94 82.97 83.04 1,605,700 -0.58(-0.69%)
Aug 21, 2006 83.55 83.84 82.92 83.62 1,023,200 +0.07(+0.08%)
Aug 18, 2006 83.33 83.94 83.33 83.55 1,384,300 -0.03(-0.04%)
Aug 17, 2006 83.87 83.94 83.48 83.58 2,286,600 -0.29(-0.35%)
Aug 16, 2006 83.68 83.88 83.40 83.87 2,515,600 +0.61(+0.73%)
Aug 15, 2006 83.35 83.58 82.97 83.26 1,843,600 +0.21(+0.25%)
Aug 14, 2006 82.73 83.45 82.23 83.05 1,876,500 +1.23(+1.50%)
Aug 11, 2006 82.50 82.55 81.50 81.82 1,372,300 -0.58(-0.70%)
Aug 10, 2006 81.50 82.60 81.22 82.40 2,728,900 +1.04(+1.28%)
Aug 09, 2006 83.03 83.97 81.21 81.36 2,981,400 -1.67(-2.01%)
Aug 08, 2006 81.68 83.05 81.38 83.03 3,813,200 +1.83(+2.25%)
Aug 07, 2006 81.60 82.25 80.02 81.20 3,243,800 -2.34(-2.80%)
Aug 04, 2006 81.63 83.54 81.63 83.54 4,263,100 +1.98(+2.43%)
Aug 03, 2006 81.35 81.78 80.12 81.56 2,289,100 +0.01(+0.01%)
Aug 02, 2006 80.99 81.92 80.67 81.55 2,551,300 +1.16(+1.44%)
Aug 01, 2006 79.10 80.67 79.06 80.39 2,022,800 +0.71(+0.89%)
Jul 31, 2006 80.10 80.29 79.00 79.68 2,449,400 -0.81(-1.01%)
Jul 28, 2006 79.48 80.59 79.38 80.49 2,986,600 +1.12(+1.41%)
Jul 27, 2006 78.29 79.60 78.10 79.37 3,618,700 +1.09(+1.39%)
Jul 26, 2006 78.53 78.95 77.99 78.28 2,914,900 -0.19(-0.24%)
Jul 25, 2006 78.01 78.60 76.79 78.47 3,605,000 +1.69(+2.20%)
Jul 24, 2006 76.05 76.89 75.93 76.78 1,535,600 +1.15(+1.52%)
Jul 21, 2006 76.10 76.81 75.51 75.63 2,133,300 -0.12(-0.16%)
Jul 20, 2006 75.05 76.43 75.05 75.75 2,039,200 +0.38(+0.50%)
Jul 19, 2006 74.90 75.95 74.83 75.37 1,936,500 +0.83(+1.11%)
Jul 18, 2006 75.60 75.60 73.52 74.54 1,796,500 -0.87(-1.15%)
Jul 17, 2006 75.30 75.98 75.00 75.41 2,593,200 +0.11(+0.15%)
Jul 14, 2006 74.36 75.30 73.30 75.30 2,507,100 +0.57(+0.76%)
Jul 13, 2006 74.90 75.22 74.35 74.73 2,625,100 -0.17(-0.23%)
Jul 12, 2006 75.35 75.75 74.41 74.90 1,874,700 -0.40(-0.53%)
Jul 11, 2006 74.35 75.50 74.12 75.30 1,624,200 +0.86(+1.16%)
Jul 10, 2006 73.42 74.79 73.30 74.44 1,692,700 +1.22(+1.67%)
Jul 07, 2006 73.35 73.85 72.92 73.22 1,134,200 -0.28(-0.38%)
Jul 06, 2006 72.92 73.69 72.74 73.50 2,176,000 +0.58(+0.80%)
Jul 05, 2006 72.86 73.18 72.42 72.92 2,603,100 +0.42(+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