Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

330.93 USD +2.51 (+0.76%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 119.18 119.18 116.09 116.44 0 -3.15(-2.63%)
Aug 28, 2008 116.03 120.30 115.80 119.59 3,542,063 +3.69(+3.18%)
Aug 27, 2008 115.15 116.30 115.07 115.90 1,845,295 +0.31(+0.27%)
Aug 26, 2008 114.53 115.69 113.69 115.59 1,949,385 +1.33(+1.16%)
Aug 25, 2008 115.03 115.41 113.64 114.26 1,679,418 -1.51(-1.30%)
Aug 22, 2008 115.35 115.98 114.24 115.77 0 +0.73(+0.63%)
Aug 21, 2008 113.76 115.39 112.55 115.04 2,237,990 +0.79(+0.69%)
Aug 20, 2008 115.81 115.81 113.02 114.25 4,144,768 -1.49(-1.29%)
Aug 19, 2008 114.51 116.05 114.51 115.74 2,727,769 +0.49(+0.43%)
Aug 18, 2008 116.73 116.73 114.02 115.25 3,168,910 -1.42(-1.22%)
Aug 15, 2008 113.38 117.04 113.29 116.67 0 +3.49(+3.08%)
Aug 14, 2008 112.55 113.72 111.02 113.18 2,956,759 +0.21(+0.19%)
Aug 13, 2008 113.95 114.80 111.09 112.97 4,197,770 -1.42(-1.24%)
Aug 12, 2008 112.82 114.41 111.98 114.39 4,132,396 +1.51(+1.34%)
Aug 11, 2008 111.74 113.01 110.07 112.88 4,044,950 +0.82(+0.73%)
Aug 08, 2008 107.95 112.06 107.60 112.06 3,093,689 +3.77(+3.48%)
Aug 07, 2008 106.91 108.60 106.50 108.29 2,253,830 +0.90(+0.84%)
Aug 06, 2008 107.90 107.98 106.16 107.39 2,564,809 -0.71(-0.66%)
Aug 05, 2008 105.49 108.13 105.06 108.10 2,648,629 +3.50(+3.35%)
Aug 04, 2008 104.00 105.75 103.73 104.60 1,271,126 +0.63(+0.61%)
Aug 01, 2008 104.50 105.15 102.86 103.97 1,688,185 -0.36(-0.35%)
Jul 31, 2008 103.68 105.75 103.40 104.33 1,976,268 +0.20(+0.19%)
Jul 30, 2008 104.39 106.38 103.39 104.13 2,264,296 +0.21(+0.20%)
Jul 29, 2008 103.92 104.50 102.78 103.92 1,929,232 +0.57(+0.55%)
Jul 28, 2008 104.60 105.49 103.05 103.35 2,653,260 -1.27(-1.21%)
Jul 25, 2008 105.54 105.80 104.50 104.62 1,685,372 -0.13(-0.12%)
Jul 24, 2008 106.89 106.89 104.44 104.75 2,716,494 -2.09(-1.96%)
Jul 23, 2008 103.90 107.43 103.42 106.84 2,863,446 +2.96(+2.85%)
Jul 22, 2008 100.83 104.93 100.83 103.88 4,131,456 +2.29(+2.25%)
Jul 21, 2008 100.82 102.34 100.40 101.59 2,621,596 +0.60(+0.59%)
Jul 18, 2008 100.24 101.39 99.74 100.99 2,327,398 +0.73(+0.73%)
Jul 17, 2008 100.81 101.48 98.01 100.26 3,685,806 -0.48(-0.48%)
Jul 16, 2008 101.25 102.05 98.73 100.74 4,298,241 -0.91(-0.90%)
Jul 15, 2008 101.38 102.74 100.78 101.65 3,040,712 -0.34(-0.33%)
Jul 14, 2008 103.51 103.51 100.62 101.99 2,145,392 -0.69(-0.67%)
Jul 11, 2008 102.54 103.73 101.50 102.68 2,932,839 -0.83(-0.80%)
Jul 10, 2008 102.31 103.64 101.77 103.51 2,665,748 +1.20(+1.17%)
Jul 09, 2008 104.13 104.13 102.31 102.31 2,873,842 -1.50(-1.44%)
Jul 08, 2008 102.72 104.27 102.26 103.81 3,712,860 +1.19(+1.16%)
Jul 07, 2008 101.71 103.66 101.37 102.62 3,525,010 +1.14(+1.12%)
Jul 04, 2008 100.94 101.88 100.76 101.48 1,659,363 +0.00(+0.00%)
Jul 03, 2008 100.94 101.88 100.76 101.48 1,659,363 +1.18(+1.18%)
Jul 02, 2008 101.55 102.28 100.07 100.30 1,956,017 -0.79(-0.78%)
Jul 01, 2008 99.02 101.49 98.91 101.09 2,881,101 +2.43(+2.46%)
Jun 30, 2008 99.65 99.75 97.80 98.66 3,720,472 -0.96(-0.96%)
Jun 27, 2008 99.80 100.77 99.37 99.62 3,265,578 +0.12(+0.12%)
Jun 26, 2008 103.24 103.61 99.50 99.50 2,699,710 -4.33(-4.17%)
Jun 25, 2008 104.12 105.00 103.70 103.83 2,661,728 -0.11(-0.11%)
Jun 24, 2008 103.55 104.84 103.55 103.94 1,844,489 -0.19(-0.18%)
Jun 23, 2008 102.70 104.34 102.04 104.13 2,122,355 +2.06(+2.02%)
Jun 20, 2008 102.98 103.34 101.24 102.07 2,148,345 -1.27(-1.23%)
Jun 19, 2008 101.44 103.91 100.75 103.34 1,829,209 +2.38(+2.36%)
Jun 18, 2008 101.15 102.44 100.72 100.96 1,456,904 -0.63(-0.62%)
Jun 17, 2008 102.55 103.40 101.39 101.59 1,437,584 -0.96(-0.94%)
Jun 16, 2008 102.40 103.79 102.31 102.55 1,949,079 -1.52(-1.46%)
Jun 13, 2008 103.50 104.12 102.76 104.07 1,961,938 +1.28(+1.25%)
Jun 12, 2008 102.99 105.37 102.69 102.79 1,962,982 +0.10(+0.10%)
Jun 11, 2008 102.56 103.97 102.47 102.69 1,794,454 -0.29(-0.28%)
Jun 10, 2008 103.24 104.05 101.67 102.98 1,920,945 +0.33(+0.32%)
Jun 09, 2008 104.38 104.38 101.75 102.65 2,801,822 -1.10(-1.06%)
Jun 06, 2008 106.98 106.98 103.70 103.75 3,129,878 -3.92(-3.64%)
Jun 05, 2008 108.46 108.49 106.53 107.67 2,504,988 -0.82(-0.76%)
Jun 04, 2008 107.32 109.09 107.32 108.49 1,696,012 +0.66(+0.61%)
Jun 03, 2008 109.75 109.75 107.29 107.83 2,360,301 -1.33(-1.22%)
Jun 02, 2008 109.23 109.87 108.09 109.16 1,755,138 -0.28(-0.26%)
May 30, 2008 108.72 109.88 108.42 109.44 1,804,032 +0.83(+0.76%)
May 29, 2008 107.70 108.91 106.32 108.61 1,921,660 +0.92(+0.85%)
May 28, 2008 107.29 108.21 106.94 107.69 1,639,367 +0.34(+0.32%)
May 27, 2008 107.27 108.43 106.79 107.35 998,776 -0.07(-0.07%)
May 26, 2008 107.25 108.67 106.95 107.42 0 +0.00(+0.00%)
May 23, 2008 107.25 108.67 106.95 107.42 1,331,026 +0.33(+0.31%)
May 22, 2008 106.89 107.70 106.60 107.09 1,173,250 +0.14(+0.13%)
May 21, 2008 109.08 109.99 106.82 106.95 1,496,553 -2.14(-1.96%)
May 20, 2008 109.63 109.97 108.33 109.09 1,489,640 -0.85(-0.77%)
May 19, 2008 108.98 110.60 108.50 109.94 1,726,196 +0.78(+0.71%)
May 16, 2008 109.51 109.65 108.09 109.16 1,778,819 +0.10(+0.09%)
May 15, 2008 108.98 109.23 108.08 109.06 1,420,450 +0.35(+0.32%)
May 14, 2008 108.70 110.00 108.50 108.71 1,853,845 +0.21(+0.19%)
May 13, 2008 107.23 108.66 107.23 108.50 1,742,152 +1.53(+1.43%)
May 12, 2008 105.84 107.05 105.53 106.97 1,100,932 +1.13(+1.07%)
May 09, 2008 105.50 106.28 104.94 105.84 950,304 +0.00(+0.00%)
May 08, 2008 106.11 106.55 105.31 105.84 1,300,476 -0.08(-0.08%)
May 07, 2008 106.38 107.18 105.01 105.92 2,051,665 -0.61(-0.57%)
May 06, 2008 106.23 106.95 105.70 106.53 1,333,973 -0.09(-0.08%)
May 05, 2008 106.46 107.89 106.07 106.62 1,691,382 -0.31(-0.29%)
May 02, 2008 108.45 108.45 105.78 106.93 1,729,170 -0.79(-0.73%)
May 01, 2008 105.76 107.83 105.76 107.72 1,428,269 +1.68(+1.58%)
Apr 30, 2008 106.15 107.29 105.59 106.04 1,572,031 +0.15(+0.14%)
Apr 29, 2008 106.31 107.08 105.55 105.89 1,510,019 -0.76(-0.71%)
Apr 28, 2008 107.01 108.31 106.41 106.65 1,562,476 -0.98(-0.91%)
Apr 25, 2008 106.89 107.98 106.19 107.63 1,203,147 +1.03(+0.97%)
Apr 24, 2008 107.17 107.53 105.87 106.60 1,681,153 -1.33(-1.23%)
Apr 23, 2008 103.99 108.00 103.79 107.93 2,356,591 +4.14(+3.99%)
Apr 22, 2008 103.88 105.25 103.18 103.79 2,116,257 -2.78(-2.61%)
Apr 21, 2008 106.16 106.60 104.81 106.57 1,481,917 +0.33(+0.31%)
Apr 18, 2008 105.69 106.46 105.09 106.24 1,714,796 +1.88(+1.80%)
Apr 17, 2008 104.14 105.15 104.00 104.36 1,303,603 -0.29(-0.28%)
Apr 16, 2008 103.12 104.65 103.00 104.65 2,064,854 +1.54(+1.49%)
Apr 15, 2008 104.18 104.18 101.91 103.11 1,955,997 -0.21(-0.20%)
Apr 14, 2008 102.77 104.08 102.77 103.32 1,305,277 +0.31(+0.30%)
Apr 11, 2008 102.45 103.70 101.88 103.01 1,492,113 +0.20(+0.19%)
Apr 10, 2008 103.32 103.32 102.35 102.81 1,257,923 -0.30(-0.29%)
Apr 09, 2008 103.40 104.21 102.56 103.11 1,530,968 -0.38(-0.37%)
Apr 08, 2008 102.25 104.14 102.25 103.49 2,658,367 +1.24(+1.21%)
Apr 07, 2008 101.58 102.83 101.07 102.25 2,555,205 +1.44(+1.43%)
Apr 04, 2008 99.54 101.34 99.00 100.81 2,384,782 +1.78(+1.80%)
Apr 03, 2008 99.81 100.12 98.50 99.03 3,389,418 -1.18(-1.18%)
Apr 02, 2008 101.22 102.00 100.03 100.21 2,501,448 -1.12(-1.11%)
Apr 01, 2008 99.96 101.51 99.28 101.33 2,039,937 +2.03(+2.04%)
Mar 31, 2008 100.34 100.61 98.44 99.30 2,439,310 -0.88(-0.88%)
Mar 28, 2008 100.38 100.89 99.76 100.18 1,552,195 +0.14(+0.14%)
Mar 27, 2008 101.60 101.60 99.90 100.04 1,336,534 -1.19(-1.18%)
Mar 26, 2008 101.67 101.67 100.56 101.23 1,361,213 -0.77(-0.75%)
Mar 25, 2008 101.27 102.29 100.00 102.00 1,363,686 +1.22(+1.21%)
Mar 24, 2008 100.26 101.31 99.77 100.78 1,710,823 +0.73(+0.73%)
Mar 21, 2008 100.85 101.85 98.45 100.05 3,448,803 +0.00(+0.00%)
Mar 20, 2008 100.85 101.85 98.45 100.05 3,448,603 -0.66(-0.66%)
Mar 19, 2008 101.84 103.25 100.71 100.71 2,353,194 -0.84(-0.83%)
Mar 18, 2008 101.75 101.75 99.91 101.55 3,537,992 +1.50(+1.50%)
Mar 17, 2008 98.35 101.11 98.35 100.05 3,285,283 -0.49(-0.49%)
Mar 14, 2008 101.98 102.68 99.01 100.54 2,891,686 -0.57(-0.56%)
Mar 13, 2008 99.55 101.40 98.50 101.11 2,132,630 +0.66(+0.66%)
Mar 12, 2008 102.00 102.18 100.12 100.45 1,985,286 -1.21(-1.19%)
Mar 11, 2008 100.06 101.70 99.37 101.66 3,281,799 +1.34(+1.34%)
Mar 10, 2008 102.29 103.01 100.15 100.32 2,369,790 -2.86(-2.77%)
Mar 07, 2008 103.13 104.60 102.77 103.18 1,736,300 -0.97(-0.93%)
Mar 06, 2008 103.40 104.93 103.40 104.15 1,927,584 -0.56(-0.53%)
Mar 05, 2008 103.60 104.90 102.89 104.71 2,059,394 +0.99(+0.95%)
Mar 04, 2008 102.60 104.09 102.13 103.72 1,872,867 -0.28(-0.27%)
Mar 03, 2008 103.27 104.00 102.41 104.00 1,731,001 +0.80(+0.78%)
Feb 29, 2008 104.00 104.33 102.87 103.20 1,958,828 -1.96(-1.86%)
Feb 28, 2008 104.65 105.80 103.65 105.16 1,833,423 -0.20(-0.19%)
Feb 27, 2008 105.40 106.72 105.11 105.36 1,693,766 -0.59(-0.56%)
Feb 26, 2008 105.90 106.45 105.33 105.95 1,712,739 -0.68(-0.64%)
Feb 25, 2008 105.39 106.64 104.28 106.63 1,749,444 +1.51(+1.44%)
Feb 22, 2008 105.27 105.51 103.17 105.12 1,678,566 +0.12(+0.11%)
Feb 21, 2008 107.24 107.94 104.74 105.00 2,958,701 -2.07(-1.93%)
Feb 20, 2008 106.61 107.32 105.85 107.07 1,270,297 -0.27(-0.25%)
Feb 19, 2008 106.76 108.00 105.81 107.34 1,814,758 +1.58(+1.49%)
Feb 18, 2008 107.07 107.52 105.00 105.76 0 +0.00(+0.00%)
Feb 15, 2008 107.07 107.52 105.00 105.76 2,095,563 -1.34(-1.25%)
Feb 14, 2008 108.74 109.50 106.60 107.10 1,293,221 -1.77(-1.63%)
Feb 13, 2008 107.21 109.15 107.01 108.87 1,871,323 +1.66(+1.55%)
Feb 12, 2008 108.06 108.06 106.60 107.21 2,208,866 -0.40(-0.37%)
Feb 11, 2008 105.54 107.79 105.53 107.61 1,583,300 +1.85(+1.75%)
Feb 08, 2008 105.82 106.26 104.76 105.76 1,725,788 -0.07(-0.07%)
Feb 07, 2008 104.95 106.94 104.62 105.83 2,980,939 +0.23(+0.22%)
Feb 06, 2008 108.72 108.72 105.18 105.60 2,369,378 -2.17(-2.01%)
Feb 05, 2008 109.35 109.66 107.14 107.77 2,364,751 -2.01(-1.83%)
Feb 04, 2008 108.15 110.15 106.01 109.78 2,666,678 +1.66(+1.54%)
Feb 01, 2008 108.17 109.80 106.87 108.12 2,658,154 +0.20(+0.19%)
Jan 31, 2008 105.31 108.35 104.60 107.92 2,894,035 +1.39(+1.30%)
Jan 30, 2008 106.92 108.45 106.27 106.53 2,171,899 +0.09(+0.08%)
Jan 29, 2008 107.02 107.47 105.90 106.44 1,993,248 -0.41(-0.38%)
Jan 28, 2008 105.43 107.05 105.43 106.85 2,832,152 +1.36(+1.29%)
Jan 25, 2008 107.07 107.07 104.97 105.49 3,260,701 -0.41(-0.39%)
Jan 24, 2008 102.74 106.81 102.11 105.90 3,713,506 +4.21(+4.14%)
Jan 23, 2008 98.31 102.04 97.06 101.69 3,977,125 +0.67(+0.66%)
Jan 22, 2008 97.01 102.18 90.44 101.02 4,440,441 -0.86(-0.84%)
Jan 21, 2008 102.65 104.33 101.07 101.88 0 +0.00(+0.00%)
Jan 18, 2008 102.65 104.33 101.07 101.88 3,291,130 -0.27(-0.26%)
Jan 17, 2008 105.97 107.12 101.93 102.15 3,592,579 -3.71(-3.50%)
Jan 16, 2008 106.11 107.10 105.16 105.86 3,042,438 -0.95(-0.89%)
Jan 15, 2008 106.97 108.63 106.38 106.81 3,033,553 -1.28(-1.18%)
Jan 14, 2008 110.12 110.12 107.15 108.09 2,724,433 -1.37(-1.25%)
Jan 11, 2008 107.58 110.25 107.50 109.46 3,116,996 +0.92(+0.85%)
Jan 10, 2008 107.93 109.88 107.32 108.54 2,639,579 +0.01(+0.01%)
Jan 09, 2008 106.88 108.77 106.42 108.53 2,602,343 +2.23(+2.10%)
Jan 08, 2008 106.26 108.21 106.17 106.30 3,160,414 +0.04(+0.04%)
Jan 07, 2008 107.36 107.94 104.93 106.26 2,749,415 -0.24(-0.23%)
Jan 04, 2008 107.23 107.37 105.63 106.50 2,319,051 -1.43(-1.32%)
Jan 03, 2008 105.49 108.81 104.71 107.93 2,435,977 +2.58(+2.45%)
Jan 02, 2008 105.77 107.20 104.94 105.35 2,752,841 +0.09(+0.09%)
Jan 01, 2008 106.31 107.25 105.26 105.26 0 +0.00(+0.00%)
Dec 31, 2007 106.31 107.25 105.26 105.26 1,329,426 -1.52(-1.42%)
Dec 28, 2007 107.56 108.84 106.35 106.78 1,488,759 -0.94(-0.87%)
Dec 27, 2007 109.30 109.43 107.54 107.72 1,209,579 -1.81(-1.65%)
Dec 26, 2007 111.00 111.46 108.90 109.53 981,976 -1.75(-1.57%)
Dec 24, 2007 110.01 111.68 110.01 111.28 456,771 +0.80(+0.72%)
Dec 21, 2007 108.76 110.53 108.36 110.48 2,314,669 +2.76(+2.56%)
Dec 20, 2007 108.82 108.82 106.33 107.72 1,835,140 -0.53(-0.49%)
Dec 19, 2007 108.94 108.94 107.03 108.25 2,377,348 +0.07(+0.06%)
Dec 18, 2007 109.48 110.21 107.50 108.18 2,603,971 -0.73(-0.67%)
Dec 17, 2007 109.78 110.74 108.78 108.91 2,100,079 -1.57(-1.42%)
Dec 14, 2007 108.50 111.13 108.30 110.48 1,957,600 +1.19(+1.09%)
Dec 13, 2007 107.74 109.78 107.74 109.29 1,717,207 +0.98(+0.90%)
Dec 12, 2007 108.01 109.70 107.32 108.31 3,086,437 +0.55(+0.51%)
Dec 11, 2007 110.79 111.50 107.53 107.76 1,833,456 -2.96(-2.67%)
Dec 10, 2007 111.54 111.54 109.82 110.72 1,250,161 -0.29(-0.26%)
Dec 07, 2007 110.35 111.36 109.75 111.01 1,456,932 +0.64(+0.58%)
Dec 06, 2007 109.10 110.52 107.78 110.37 2,072,235 +1.23(+1.13%)
Dec 05, 2007 109.91 111.25 108.81 109.14 1,885,951 +0.02(+0.02%)
Dec 04, 2007 109.34 110.71 108.96 109.12 2,065,109 -0.66(-0.60%)
Dec 03, 2007 111.45 111.93 109.77 109.78 2,252,413 -0.89(-0.80%)
Nov 30, 2007 113.12 113.50 110.13 110.67 2,282,847 -1.33(-1.19%)
Nov 29, 2007 110.65 112.93 109.91 112.00 2,075,604 +0.77(+0.69%)
Nov 28, 2007 109.27 111.56 108.00 111.23 2,461,616 +2.99(+2.76%)
Nov 27, 2007 108.51 109.80 107.22 108.24 2,871,275 +0.07(+0.06%)
Nov 26, 2007 110.79 112.04 107.80 108.17 1,939,314 -2.84(-2.56%)
Nov 23, 2007 108.78 111.09 108.17 111.01 850,777 +2.73(+2.52%)
Nov 21, 2007 109.18 109.73 108.28 108.28 2,295,853 -1.59(-1.45%)
Nov 20, 2007 111.30 111.70 108.26 109.87 3,032,056 -1.36(-1.22%)
Nov 19, 2007 110.45 112.51 110.45 111.23 2,729,365 -0.14(-0.13%)
Nov 16, 2007 113.00 113.00 110.04 111.37 2,274,451 -0.71(-0.63%)
Nov 15, 2007 111.68 112.50 110.81 112.08 2,405,528 +0.18(+0.16%)
Nov 14, 2007 113.00 113.00 110.82 111.90 3,077,429 -0.35(-0.31%)
Nov 13, 2007 109.09 112.34 108.99 112.25 3,200,560 +3.52(+3.24%)
Nov 12, 2007 109.38 110.38 108.50 108.73 2,574,713 -0.62(-0.57%)
Nov 09, 2007 105.98 110.74 105.98 109.35 3,166,050 +2.17(+2.02%)
Nov 08, 2007 107.10 108.89 105.87 107.18 2,773,836 -0.90(-0.83%)
Nov 07, 2007 109.64 110.08 107.90 108.08 1,996,434 -1.37(-1.25%)
Nov 06, 2007 109.42 109.99 107.79 109.45 2,175,944 +0.05(+0.05%)
Nov 05, 2007 108.00 110.72 108.00 109.40 1,789,858 -0.72(-0.65%)
Nov 02, 2007 110.06 110.85 108.78 110.12 1,690,300 +1.29(+1.19%)
Nov 01, 2007 109.00 110.51 108.55 108.83 1,893,900 -1.21(-1.10%)
Oct 31, 2007 108.83 110.28 107.75 110.04 2,746,800 +1.80(+1.66%)
Oct 30, 2007 109.01 110.06 107.86 108.24 1,720,200 -1.00(-0.92%)
Oct 29, 2007 108.12 109.74 108.10 109.24 1,369,100 +0.63(+0.58%)
Oct 26, 2007 110.60 111.10 107.50 108.61 2,089,000 -1.54(-1.40%)
Oct 25, 2007 108.40 111.00 107.75 110.15 2,771,500 +2.13(+1.97%)
Oct 24, 2007 106.16 108.90 103.33 108.02 2,437,500 +1.05(+0.98%)
Oct 23, 2007 107.76 108.39 106.18 106.97 2,459,000 -0.27(-0.25%)
Oct 22, 2007 105.40 107.81 103.64 107.24 2,408,700 +1.08(+1.02%)
Oct 19, 2007 108.46 108.99 106.00 106.16 2,921,100 -2.85(-2.61%)
Oct 18, 2007 109.87 111.04 108.21 109.01 1,758,900 -0.92(-0.84%)
Oct 17, 2007 111.68 111.68 108.57 109.93 2,032,300 -0.75(-0.68%)
Oct 16, 2007 110.88 111.00 109.57 110.68 1,689,200 -0.02(-0.02%)
Oct 15, 2007 111.97 112.11 109.57 110.70 1,562,700 -0.97(-0.87%)
Oct 12, 2007 111.87 112.06 110.76 111.67 1,729,100 -0.21(-0.19%)
Oct 11, 2007 111.60 113.74 111.44 111.88 2,600,700 +1.14(+1.03%)
Oct 10, 2007 110.97 112.00 109.85 110.74 3,252,300 -0.66(-0.59%)
Oct 09, 2007 109.17 111.76 109.01 111.40 2,812,900 +2.40(+2.20%)
Oct 08, 2007 108.40 109.57 108.02 109.00 1,342,100 +0.30(+0.28%)
Oct 05, 2007 109.75 109.99 108.30 108.70 1,841,000 -0.30(-0.28%)
Oct 04, 2007 108.00 109.90 107.05 109.00 2,640,800 +2.05(+1.92%)
Oct 03, 2007 107.11 107.48 106.64 106.95 1,833,200 -0.84(-0.78%)
Oct 02, 2007 109.01 110.31 107.33 107.79 3,313,400 -0.95(-0.87%)
Oct 01, 2007 108.15 109.86 108.06 108.74 3,328,300 +0.25(+0.23%)
Sep 28, 2007 106.85 108.75 106.49 108.49 2,745,100 +1.70(+1.59%)
Sep 27, 2007 105.59 106.89 103.81 106.79 4,207,050 +1.07(+1.01%)
Sep 26, 2007 105.11 107.00 104.42 105.72 3,564,200 +0.76(+0.72%)
Sep 25, 2007 102.30 105.12 102.28 104.96 2,604,814 +2.61(+2.55%)
Sep 24, 2007 103.81 104.01 102.09 102.35 2,102,250 -0.85(-0.82%)
Sep 21, 2007 101.99 103.47 101.04 103.20 2,877,000 +2.16(+2.14%)
Sep 20, 2007 100.99 101.89 100.69 101.04 1,660,100 -0.15(-0.15%)
Sep 19, 2007 101.86 103.39 100.83 101.19 2,272,100 -0.91(-0.89%)
Sep 18, 2007 100.95 102.16 100.28 102.10 2,286,400 +2.69(+2.71%)
Sep 17, 2007 100.34 101.23 99.07 99.41 2,619,900 -1.93(-1.90%)
Sep 14, 2007 99.23 101.57 98.73 101.34 2,251,300 +1.70(+1.71%)
Sep 13, 2007 98.65 100.16 98.37 99.64 2,229,500 +2.02(+2.07%)
Sep 12, 2007 97.70 98.87 97.00 97.62 1,629,400 -0.37(-0.38%)
Sep 11, 2007 97.88 98.53 94.97 97.99 1,663,200 +0.48(+0.49%)
Sep 10, 2007 96.90 98.40 96.71 97.51 1,708,900 +0.87(+0.90%)
Sep 07, 2007 97.50 98.25 96.47 96.64 2,133,300 -1.75(-1.78%)
Sep 06, 2007 98.86 99.23 97.81 98.39 1,436,300 -0.48(-0.49%)
Sep 05, 2007 98.56 99.24 97.39 98.87 2,132,600 +0.05(+0.05%)
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