Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

339.96 USD +6.15 (+1.84%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 162.76 162.83 160.36 160.73 1,234,490 -1.97(-1.21%)
Jun 27, 2014 162.28 162.93 161.86 162.70 1,102,222 +0.65(+0.40%)
Jun 26, 2014 162.81 162.81 160.51 162.05 986,850 -0.40(-0.25%)
Jun 25, 2014 162.65 162.91 161.44 162.45 988,351 -0.06(-0.04%)
Jun 24, 2014 163.28 164.50 162.46 162.51 812,407 -1.44(-0.88%)
Jun 23, 2014 165.27 165.81 163.32 163.95 829,403 -1.45(-0.88%)
Jun 20, 2014 163.75 165.70 163.75 165.40 1,862,926 +1.20(+0.73%)
Jun 19, 2014 164.01 165.62 163.30 164.20 1,045,848 +0.41(+0.25%)
Jun 18, 2014 164.13 164.22 162.05 163.79 1,028,241 -0.45(-0.27%)
Jun 17, 2014 165.00 165.64 163.55 164.24 847,379 -0.90(-0.54%)
Jun 16, 2014 163.86 165.63 163.53 165.14 889,125 +1.10(+0.67%)
Jun 13, 2014 162.96 164.59 162.65 164.04 750,209 +1.40(+0.86%)
Jun 12, 2014 164.30 164.76 162.18 162.64 857,092 -1.89(-1.15%)
Jun 11, 2014 166.52 166.94 164.02 164.53 1,297,531 -2.81(-1.68%)
Jun 10, 2014 167.99 168.07 166.28 167.34 1,002,707 +0.17(+0.10%)
Jun 06, 2014 166.53 167.23 166.35 167.17 890,976 +0.84(+0.51%)
Jun 05, 2014 164.53 166.51 164.53 166.33 995,866 +1.81(+1.10%)
Jun 04, 2014 163.49 164.72 162.99 164.52 871,290 +0.63(+0.38%)
Jun 03, 2014 164.11 164.48 163.19 163.89 850,867 -0.22(-0.13%)
Jun 02, 2014 163.88 164.41 162.63 164.11 1,011,735 +0.46(+0.28%)
May 30, 2014 162.73 163.96 162.29 163.65 2,122,918 +0.50(+0.31%)
May 29, 2014 161.12 163.39 160.88 163.15 1,488,204 +1.05(+0.65%)
May 28, 2014 163.43 164.60 161.87 162.10 1,831,410 -0.85(-0.52%)
May 27, 2014 163.13 163.23 162.01 162.95 1,294,323 +0.31(+0.19%)
May 23, 2014 162.67 162.64 162.64 162.64 1,663,400 +0.76(+0.47%)
May 22, 2014 162.07 162.38 161.26 161.88 507,540 -0.01(-0.01%)
May 21, 2014 161.16 162.08 160.85 161.89 859,476 +1.32(+0.82%)
May 20, 2014 162.49 162.50 159.89 160.57 907,462 -1.73(-1.07%)
May 19, 2014 162.15 163.24 161.70 162.30 1,460,182 +0.20(+0.12%)
May 16, 2014 163.69 164.29 162.01 162.10 1,739,167 -1.44(-0.88%)
May 15, 2014 164.82 165.41 162.77 163.54 1,061,113 -1.72(-1.04%)
May 14, 2014 167.99 168.00 164.85 165.26 1,165,620 -2.38(-1.42%)
May 13, 2014 166.92 167.98 166.33 167.64 968,449 +0.72(+0.43%)
May 12, 2014 165.50 167.17 165.30 166.92 1,049,474 +1.74(+1.05%)
May 09, 2014 164.15 165.20 163.38 165.18 837,859 +0.79(+0.48%)
May 08, 2014 164.18 165.35 163.64 164.39 1,024,706 +0.19(+0.12%)
May 07, 2014 164.00 164.47 162.57 164.20 1,173,308 +0.71(+0.43%)
May 06, 2014 164.66 165.30 163.19 163.49 1,000,061 -1.63(-0.99%)
May 05, 2014 163.50 165.37 162.79 165.12 945,542 +1.22(+0.74%)
May 02, 2014 163.00 164.11 162.70 163.90 1,133,094 +1.05(+0.64%)
May 01, 2014 163.72 164.84 162.32 162.85 1,301,700 -1.29(-0.79%)
Apr 30, 2014 162.02 164.38 161.35 164.14 1,615,759 +2.15(+1.33%)
Apr 29, 2014 161.30 162.53 160.91 161.99 1,225,891 +0.62(+0.38%)
Apr 28, 2014 161.33 162.27 159.80 161.37 1,352,618 +0.28(+0.17%)
Apr 25, 2014 160.22 161.49 158.69 161.09 1,803,359 +0.47(+0.29%)
Apr 24, 2014 162.43 162.59 159.60 160.62 1,398,327 -1.36(-0.84%)
Apr 23, 2014 156.81 162.43 155.82 161.98 2,862,423 +5.29(+3.38%)
Apr 22, 2014 164.68 164.71 156.20 156.69 2,668,311 -4.80(-2.97%)
Apr 21, 2014 163.24 163.24 160.36 161.49 1,303,033 +1.24(+0.77%)
Apr 17, 2014 158.25 160.25 160.25 160.25 1,544,900 +0.81(+0.51%)
Apr 16, 2014 158.44 159.47 156.87 159.44 1,167,933 +2.05(+1.30%)
Apr 15, 2014 155.55 157.59 154.21 157.39 1,160,486 +1.57(+1.01%)
Apr 14, 2014 155.00 157.16 154.29 155.82 1,355,252 +2.00(+1.30%)
Apr 11, 2014 154.97 155.39 153.54 153.82 2,025,662 -1.61(-1.04%)
Apr 10, 2014 159.08 159.65 155.31 155.43 1,499,290 -3.40(-2.14%)
Apr 09, 2014 158.03 159.95 156.92 158.83 1,108,210 +2.18(+1.39%)
Apr 08, 2014 157.57 157.80 154.75 156.65 1,782,807 -1.09(-0.69%)
Apr 07, 2014 159.38 160.61 157.48 157.74 1,315,156 -1.87(-1.17%)
Apr 04, 2014 164.95 164.95 159.42 159.61 1,622,749 -4.14(-2.53%)
Apr 03, 2014 165.00 165.13 163.70 163.75 1,253,443 -0.95(-0.58%)
Apr 02, 2014 164.00 164.77 162.68 164.70 1,050,349 +0.99(+0.60%)
Apr 01, 2014 163.52 164.13 162.53 163.71 981,834 +0.47(+0.29%)
Mar 31, 2014 162.25 163.55 161.60 163.24 1,457,911 +2.70(+1.68%)
Mar 28, 2014 159.53 161.37 159.24 160.54 1,191,808 +1.66(+1.04%)
Mar 27, 2014 159.29 159.95 158.02 158.88 1,856,847 -0.76(-0.48%)
Mar 26, 2014 160.84 162.09 159.62 159.64 1,294,210 -0.93(-0.58%)
Mar 25, 2014 158.75 161.13 158.58 160.57 2,099,571 +2.38(+1.50%)
Mar 24, 2014 158.53 159.37 157.01 158.19 1,997,297 +0.79(+0.50%)
Mar 21, 2014 161.00 161.37 157.40 157.40 4,248,004 -2.53(-1.58%)
Mar 20, 2014 161.12 162.47 159.37 159.93 3,225,854 -0.97(-0.60%)
Mar 19, 2014 164.37 164.57 160.01 160.90 2,067,815 -3.08(-1.88%)
Mar 18, 2014 164.85 165.09 163.85 163.98 1,655,671 -0.09(-0.05%)
Mar 17, 2014 163.44 164.65 163.08 164.07 1,466,315 +1.65(+1.02%)
Mar 14, 2014 162.54 164.60 162.15 162.42 1,394,290 -0.41(-0.25%)
Mar 13, 2014 164.53 165.11 162.32 162.83 1,403,435 -1.03(-0.63%)
Mar 12, 2014 163.47 164.00 162.00 163.86 1,503,075 +0.06(+0.04%)
Mar 11, 2014 165.37 165.70 163.72 163.80 1,738,241 -1.68(-1.02%)
Mar 10, 2014 165.69 166.70 165.11 165.48 1,377,108 -1.09(-0.65%)
Mar 07, 2014 167.50 167.87 165.97 166.57 1,403,507 -0.27(-0.16%)
Mar 06, 2014 166.85 167.48 166.40 166.84 1,378,299 +0.02(+0.01%)
Mar 05, 2014 166.23 167.43 165.50 166.82 1,882,575 +1.18(+0.71%)
Mar 04, 2014 164.29 166.17 164.29 165.64 1,748,160 +2.09(+1.28%)
Mar 03, 2014 160.82 164.21 160.52 163.55 1,708,776 +1.25(+0.77%)
Feb 28, 2014 161.15 163.31 161.15 162.30 2,232,736 +0.86(+0.53%)
Feb 27, 2014 160.40 161.67 159.51 161.44 3,075,079 +0.61(+0.38%)
Feb 26, 2014 163.30 164.41 160.81 160.83 2,690,895 -2.78(-1.70%)
Feb 25, 2014 166.58 167.43 163.10 163.61 2,278,377 -2.53(-1.52%)
Feb 24, 2014 166.12 168.32 164.33 166.14 2,534,312 +1.81(+1.10%)
Feb 21, 2014 165.00 165.44 163.37 164.33 2,378,114 +0.06(+0.04%)
Feb 20, 2014 163.00 165.89 162.92 164.27 2,111,844 +1.62(+1.00%)
Feb 19, 2014 162.60 164.71 162.01 162.65 1,762,394 -0.05(-0.03%)
Feb 18, 2014 161.53 163.95 161.53 162.70 1,985,238 -0.19(-0.12%)
Feb 14, 2014 159.80 162.89 162.89 162.89 2,556,400 +3.09(+1.93%)
Feb 13, 2014 157.66 160.76 156.54 159.80 2,461,603 +0.88(+0.55%)
Feb 12, 2014 158.71 159.45 157.97 158.92 1,851,125 +1.36(+0.86%)
Feb 11, 2014 154.57 158.32 154.18 157.56 2,240,764 +3.58(+2.32%)
Feb 10, 2014 154.75 155.41 153.51 153.98 2,375,022 -1.15(-0.74%)
Feb 07, 2014 151.90 155.70 151.06 155.13 2,079,509 +3.39(+2.23%)
Feb 06, 2014 149.73 152.64 149.50 151.74 2,071,449 +1.35(+0.90%)
Feb 05, 2014 147.74 151.97 147.43 150.39 2,727,701 +2.21(+1.49%)
Feb 04, 2014 147.79 148.97 144.69 148.18 2,204,857 +0.44(+0.30%)
Feb 03, 2014 150.54 152.00 147.42 147.74 2,307,236 -3.17(-2.10%)
Jan 31, 2014 147.07 151.99 145.93 150.91 2,619,931 +2.25(+1.51%)
Jan 30, 2014 148.59 150.29 147.67 148.66 1,931,542 +1.31(+0.89%)
Jan 29, 2014 147.14 148.24 146.50 147.35 2,500,983 -0.93(-0.63%)
Jan 28, 2014 147.01 148.82 146.80 148.28 2,676,033 +1.26(+0.86%)
Jan 27, 2014 148.12 149.09 145.12 147.02 2,851,376 -0.74(-0.50%)
Jan 24, 2014 151.33 151.33 146.68 147.76 3,498,728 -2.73(-1.81%)
Jan 23, 2014 157.11 158.43 150.30 150.49 3,943,904 -6.16(-3.93%)
Jan 22, 2014 155.00 157.05 154.26 156.65 2,646,419 +2.55(+1.65%)
Jan 21, 2014 154.00 156.54 153.79 154.10 2,274,649 +0.28(+0.18%)
Jan 17, 2014 153.73 153.82 153.82 153.82 2,016,300 +0.33(+0.21%)
Jan 16, 2014 153.00 153.52 152.62 153.49 1,378,682 -0.01(-0.01%)
Jan 15, 2014 151.42 154.34 151.29 153.50 2,294,164 +2.08(+1.37%)
Jan 14, 2014 151.13 151.93 149.19 151.42 2,575,750 +0.50(+0.33%)
Jan 13, 2014 153.70 154.35 150.51 150.92 3,448,723 +1.47(+0.98%)
Jan 10, 2014 148.99 149.68 147.55 149.45 1,246,130 +0.72(+0.48%)
Jan 09, 2014 149.00 150.43 148.54 148.73 1,646,593 +0.23(+0.15%)
Jan 08, 2014 148.39 149.10 147.71 148.50 1,223,538 -0.11(-0.07%)
Jan 07, 2014 149.00 149.30 147.50 148.61 1,684,141 +2.33(+1.59%)
Jan 06, 2014 147.30 148.09 146.10 146.28 1,134,586 -0.78(-0.53%)
Jan 03, 2014 146.50 147.33 146.48 147.06 843,422 +0.99(+0.68%)
Jan 02, 2014 147.05 147.79 145.84 146.07 1,115,030 -2.59(-1.74%)
Dec 31, 2013 147.31 148.66 148.66 148.66 693,000 +1.68(+1.14%)
Dec 30, 2013 148.04 148.77 146.01 146.98 835,426 -1.15(-0.78%)
Dec 27, 2013 149.26 149.99 147.52 148.13 711,499 -0.71(-0.48%)
Dec 26, 2013 146.34 149.21 146.18 148.84 1,497,284 +2.70(+1.85%)
Dec 24, 2013 145.17 146.28 145.00 146.14 726,683 +1.08(+0.74%)
Dec 23, 2013 144.95 146.00 144.74 145.06 1,806,132 +0.85(+0.59%)
Dec 20, 2013 143.41 144.93 142.90 144.21 1,953,601 +1.22(+0.85%)
Dec 19, 2013 143.75 143.75 141.87 142.99 1,528,617 -0.74(-0.51%)
Dec 18, 2013 140.93 143.99 140.00 143.73 2,282,762 +2.88(+2.04%)
Dec 17, 2013 140.46 140.99 139.86 140.85 1,161,653 +0.80(+0.57%)
Dec 16, 2013 139.13 140.41 139.03 140.05 1,270,708 +1.02(+0.73%)
Dec 13, 2013 138.58 139.20 138.20 139.03 1,017,649 +1.05(+0.76%)
Dec 12, 2013 137.22 138.68 137.22 137.98 1,192,853 +0.52(+0.38%)
Dec 11, 2013 139.30 139.50 137.24 137.46 1,164,783 -1.85(-1.33%)
Dec 10, 2013 138.71 139.86 138.40 139.31 1,197,948 +0.38(+0.27%)
Dec 09, 2013 138.50 139.29 138.29 138.93 1,389,123 +0.74(+0.54%)
Dec 06, 2013 137.90 138.50 137.22 138.19 1,416,570 +1.53(+1.12%)
Dec 05, 2013 136.26 137.56 136.01 136.66 1,190,098 +0.43(+0.32%)
Dec 04, 2013 138.57 138.68 135.39 136.23 2,163,376 -2.54(-1.83%)
Dec 03, 2013 139.31 139.70 137.70 138.77 1,987,302 -0.93(-0.67%)
Dec 02, 2013 141.85 142.50 139.43 139.70 1,676,626 -1.97(-1.39%)
Nov 29, 2013 143.87 144.27 141.24 141.67 1,553,309 -2.27(-1.58%)
Nov 27, 2013 142.09 144.43 142.09 143.94 1,896,403 +0.88(+0.62%)
Nov 26, 2013 141.50 143.41 141.31 143.06 2,383,258 +1.30(+0.92%)
Nov 25, 2013 141.16 142.13 140.80 141.76 5,013,490 +0.88(+0.62%)
Nov 22, 2013 139.07 140.94 138.77 140.88 4,836,811 +2.21(+1.59%)
Nov 21, 2013 137.63 139.01 137.26 138.67 3,642,279 +1.48(+1.08%)
Nov 20, 2013 138.84 138.84 136.99 137.19 858,636 -1.78(-1.28%)
Nov 19, 2013 138.11 139.35 137.72 138.97 1,046,974 +1.12(+0.81%)
Nov 18, 2013 137.62 138.85 137.62 137.85 895,529 +0.40(+0.29%)
Nov 15, 2013 137.93 138.04 136.39 137.45 2,042,950 -0.84(-0.61%)
Nov 14, 2013 137.74 138.40 137.00 138.29 886,213 +1.03(+0.75%)
Nov 13, 2013 136.54 137.38 135.54 137.26 1,667,473 +0.03(+0.02%)
Nov 12, 2013 137.15 137.24 136.40 137.23 1,485,103 +0.08(+0.06%)
Nov 11, 2013 137.92 137.92 136.30 137.15 1,029,923 -0.96(-0.70%)
Nov 08, 2013 136.17 138.15 136.01 138.11 1,281,368 +1.91(+1.40%)
Nov 07, 2013 136.89 138.15 136.09 136.20 1,285,364 -0.67(-0.49%)
Nov 06, 2013 135.53 136.93 135.53 136.87 922,881 +1.40(+1.03%)
Nov 05, 2013 135.33 136.36 135.05 135.47 883,702 -0.27(-0.20%)
Nov 04, 2013 135.00 136.00 134.91 135.74 833,449 +1.19(+0.88%)
Nov 01, 2013 133.54 136.84 133.43 134.55 2,134,974 +1.21(+0.91%)
Oct 31, 2013 134.01 134.77 133.16 133.34 1,516,467 -0.38(-0.28%)
Oct 30, 2013 134.12 134.96 133.32 133.72 1,196,078 +0.06(+0.04%)
Oct 29, 2013 133.40 133.88 132.87 133.66 1,231,100 +0.43(+0.32%)
Oct 28, 2013 133.76 134.38 132.95 133.23 1,314,127 -0.77(-0.57%)
Oct 25, 2013 132.41 134.19 131.90 134.00 1,578,838 +1.38(+1.04%)
Oct 24, 2013 132.02 132.99 131.38 132.62 1,124,982 +0.64(+0.48%)
Oct 23, 2013 130.00 132.03 130.00 131.98 1,672,175 +1.93(+1.48%)
Oct 22, 2013 129.59 130.18 127.29 130.05 2,783,473 +4.75(+3.79%)
Oct 21, 2013 128.90 129.06 125.08 125.30 3,448,606 -3.60(-2.79%)
Oct 18, 2013 129.61 129.61 128.65 128.90 1,447,542 -0.46(-0.36%)
Oct 17, 2013 127.57 129.45 127.09 129.36 857,721 +1.50(+1.17%)
Oct 16, 2013 126.66 127.99 126.03 127.86 1,493,978 +1.96(+1.56%)
Oct 15, 2013 127.47 127.63 125.72 125.90 1,109,506 -1.60(-1.25%)
Oct 14, 2013 125.84 127.63 125.33 127.50 790,599 +1.33(+1.05%)
Oct 11, 2013 126.21 126.58 125.75 126.17 1,260,233 -0.51(-0.40%)
Oct 10, 2013 122.71 126.70 122.71 126.68 1,322,755 +4.65(+3.81%)
Oct 09, 2013 122.62 123.14 121.75 122.03 1,530,767 -0.43(-0.35%)
Oct 08, 2013 123.63 123.95 122.39 122.46 1,080,185 -1.10(-0.89%)
Oct 07, 2013 122.17 124.96 121.83 123.56 1,944,027 +1.06(+0.87%)
Oct 04, 2013 123.15 123.41 121.52 122.50 2,494,577 -0.33(-0.27%)
Oct 03, 2013 124.91 124.92 122.10 122.83 2,668,321 -2.25(-1.80%)
Oct 02, 2013 127.11 127.15 124.10 125.08 3,200,533 -2.42(-1.90%)
Oct 01, 2013 127.77 128.29 127.44 127.50 1,370,123 -0.05(-0.04%)
Sep 30, 2013 128.08 128.58 127.25 127.55 1,588,242 -1.69(-1.31%)
Sep 27, 2013 129.59 129.85 128.07 129.24 1,312,647 -0.61(-0.47%)
Sep 26, 2013 128.15 129.95 128.01 129.85 1,525,134 +1.99(+1.56%)
Sep 25, 2013 127.69 128.44 127.40 127.86 1,062,285 -0.28(-0.22%)
Sep 24, 2013 127.88 129.23 127.88 128.14 1,290,316 +0.52(+0.41%)
Sep 23, 2013 128.12 128.86 127.00 127.62 1,137,316 -0.38(-0.30%)
Sep 20, 2013 130.44 130.63 128.00 128.00 2,290,040 -2.39(-1.83%)
Sep 19, 2013 131.00 131.60 130.20 130.39 1,403,486 -0.45(-0.34%)
Sep 18, 2013 129.65 130.89 128.45 130.84 1,386,546 +1.20(+0.93%)
Sep 17, 2013 128.47 129.76 128.21 129.64 1,169,347 +1.18(+0.92%)
Sep 16, 2013 128.22 129.17 127.99 128.46 1,419,338 +1.21(+0.95%)
Sep 13, 2013 126.97 127.32 126.02 127.25 973,220 +0.71(+0.56%)
Sep 12, 2013 126.31 127.39 126.20 126.54 1,886,056 -0.03(-0.02%)
Sep 11, 2013 124.91 126.57 124.91 126.57 1,143,257 +1.50(+1.20%)
Sep 10, 2013 124.69 125.80 124.34 125.07 1,352,477 +1.00(+0.81%)
Sep 09, 2013 123.97 124.87 123.82 124.07 1,208,314 +0.34(+0.27%)
Sep 06, 2013 124.54 124.88 122.54 123.73 1,662,632 -0.41(-0.33%)
Sep 05, 2013 123.58 124.36 123.07 124.14 1,337,136 -0.13(-0.10%)
Sep 04, 2013 123.35 124.86 123.25 124.27 1,188,403 +0.64(+0.52%)
Sep 03, 2013 123.35 124.36 123.10 123.63 1,525,315 +1.21(+0.99%)
Aug 30, 2013 122.58 122.67 121.72 122.42 1,847,013 +0.08(+0.07%)
Aug 29, 2013 122.43 123.05 122.03 122.34 1,315,079 -0.96(-0.78%)
Aug 28, 2013 123.26 124.00 123.22 123.30 1,207,655 +0.16(+0.13%)
Aug 27, 2013 124.45 125.82 122.80 123.14 1,323,995 -2.05(-1.64%)
Aug 26, 2013 126.00 126.73 125.10 125.19 1,315,111 -0.81(-0.64%)
Aug 23, 2013 123.72 126.30 123.59 126.00 4,927,070 +2.29(+1.85%)
Aug 22, 2013 123.32 124.57 123.05 123.71 4,717,985 +0.78(+0.63%)
Aug 21, 2013 122.37 123.93 121.87 122.93 1,455,865 +0.52(+0.42%)
Aug 20, 2013 121.92 123.97 121.92 122.41 1,547,433 +0.50(+0.41%)
Aug 19, 2013 121.92 122.58 121.25 121.91 1,191,728 -0.29(-0.24%)
Aug 16, 2013 121.83 122.78 121.70 122.20 1,400,287 +0.07(+0.06%)
Aug 15, 2013 122.75 123.36 121.83 122.13 1,191,719 -1.49(-1.21%)
Aug 14, 2013 124.00 124.28 123.35 123.62 1,045,205 -0.44(-0.35%)
Aug 13, 2013 123.27 124.30 123.00 124.06 1,478,081 +1.06(+0.86%)
Aug 12, 2013 123.84 124.18 122.98 123.00 1,376,201 -1.02(-0.82%)
Aug 09, 2013 124.51 124.70 123.60 124.02 1,307,801 -0.62(-0.50%)
Aug 08, 2013 125.00 125.00 123.81 124.64 1,357,699 +0.10(+0.08%)
Aug 07, 2013 124.00 124.70 123.70 124.54 1,372,091 +0.28(+0.23%)
Aug 06, 2013 124.04 124.53 123.87 124.26 1,578,358 +0.11(+0.09%)
Aug 05, 2013 123.55 124.63 123.23 124.15 1,166,219 +0.38(+0.31%)
Aug 02, 2013 123.12 124.08 121.94 123.77 1,848,155 +1.60(+1.31%)
Aug 01, 2013 120.76 122.24 120.75 122.17 1,243,324 +2.05(+1.71%)
Jul 31, 2013 120.44 121.57 119.32 120.12 1,829,191 +0.03(+0.02%)
Jul 30, 2013 120.52 120.92 119.48 120.09 1,584,563 +0.10(+0.08%)
Jul 29, 2013 118.82 120.39 118.81 119.99 1,727,103 -0.01(-0.01%)
Jul 26, 2013 119.00 120.05 118.81 120.00 1,675,713 +0.50(+0.42%)
Jul 25, 2013 117.60 119.52 117.30 119.50 2,833,296 +0.38(+0.32%)
Jul 24, 2013 118.57 120.38 118.23 119.12 2,220,638 +1.20(+1.02%)
Jul 23, 2013 118.20 119.45 117.52 117.92 2,644,868 +2.27(+1.96%)
Jul 22, 2013 115.60 115.74 115.18 115.65 1,129,394 +0.10(+0.09%)
Jul 19, 2013 114.98 115.63 114.69 115.55 1,713,889 +0.16(+0.14%)
Jul 18, 2013 114.18 115.39 114.07 115.39 1,058,193 +1.53(+1.34%)
Jul 17, 2013 112.99 114.00 112.90 113.86 878,494 +1.26(+1.12%)
Jul 16, 2013 114.33 114.51 112.57 112.60 1,274,475 -1.77(-1.55%)
Jul 15, 2013 112.75 114.37 112.46 114.37 1,445,919 +1.84(+1.64%)
Jul 12, 2013 113.12 113.57 111.78 112.53 1,459,316 -0.57(-0.50%)
Jul 11, 2013 112.38 113.16 112.02 113.10 1,118,285 +1.58(+1.42%)
Jul 10, 2013 109.62 111.68 109.48 111.52 1,397,083 +1.95(+1.78%)
Jul 09, 2013 109.73 110.31 109.15 109.57 1,150,853 +0.40(+0.37%)
Jul 08, 2013 109.05 109.39 108.72 109.17 1,102,405 +0.51(+0.47%)
Jul 05, 2013 107.58 108.67 107.37 108.66 731,768 +1.46(+1.36%)
Jul 03, 2013 106.29 107.38 105.54 107.20 651,550 +0.80(+0.75%)
Jul 02, 2013 107.96 107.96 105.94 106.40 1,586,943 -1.66(-1.54%)
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