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 (%)
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%)
Jul 03, 2006 72.10 72.56 72.01 72.50 885,000 +0.76(+1.06%)
Jun 30, 2006 71.65 72.00 71.57 71.74 1,660,700 +0.40(+0.56%)
Jun 29, 2006 70.75 71.50 70.50 71.34 1,710,300 +0.90(+1.28%)
Jun 28, 2006 70.43 70.85 70.29 70.44 1,338,500 +0.02(+0.03%)
Jun 27, 2006 71.37 71.68 70.39 70.42 1,454,700 -0.87(-1.22%)
Jun 26, 2006 71.50 71.56 70.96 71.29 859,400 -0.02(-0.03%)
Jun 23, 2006 70.80 71.81 70.77 71.31 1,235,700 +0.17(+0.24%)
Jun 22, 2006 71.49 71.52 70.89 71.14 807,900 -0.32(-0.45%)
Jun 21, 2006 70.88 71.75 70.80 71.46 1,357,900 +0.49(+0.69%)
Jun 20, 2006 70.75 71.51 70.75 70.97 1,357,200 +0.02(+0.03%)
Jun 19, 2006 71.43 71.60 70.65 70.95 940,200 -0.37(-0.52%)
Jun 16, 2006 71.20 71.68 70.92 71.32 1,901,500 -0.24(-0.34%)
Jun 15, 2006 70.00 71.80 69.99 71.56 1,632,600 +1.56(+2.23%)
Jun 14, 2006 69.93 70.32 69.87 70.00 2,740,200 -0.22(-0.31%)
Jun 13, 2006 70.93 71.24 70.08 70.22 2,154,800 -0.58(-0.82%)
Jun 12, 2006 72.00 72.18 70.80 70.80 1,270,800 -1.26(-1.75%)
Jun 09, 2006 72.35 73.27 72.05 72.06 1,631,000 -0.56(-0.77%)
Jun 08, 2006 71.38 72.76 70.58 72.62 2,596,100 +1.62(+2.28%)
Jun 07, 2006 70.85 71.57 70.51 71.00 1,589,100 +0.05(+0.07%)
Jun 06, 2006 73.00 73.04 70.75 70.95 2,366,200 -1.73(-2.38%)
Jun 05, 2006 73.12 73.12 72.36 72.68 1,487,200 -0.44(-0.60%)
Jun 02, 2006 73.40 73.48 72.61 73.12 900,600 -0.11(-0.15%)
Jun 01, 2006 72.15 73.41 72.15 73.23 1,459,400 +0.74(+1.02%)
May 31, 2006 72.77 72.79 72.00 72.49 1,703,100 -0.13(-0.18%)
May 30, 2006 71.82 73.25 71.75 72.62 1,753,500 +0.29(+0.40%)
May 26, 2006 72.62 72.65 71.76 72.33 2,217,700 -0.35(-0.48%)
May 25, 2006 72.50 72.90 72.34 72.68 1,316,100 +0.47(+0.65%)
May 24, 2006 72.70 72.75 71.74 72.21 2,745,400 -0.53(-0.73%)
May 23, 2006 74.02 74.15 72.74 72.74 1,698,000 -1.28(-1.73%)
May 22, 2006 73.69 74.40 73.45 74.02 2,269,400 -0.31(-0.42%)
May 19, 2006 73.25 74.61 73.06 74.33 1,932,200 +1.27(+1.74%)
May 18, 2006 73.40 73.86 72.92 73.06 1,641,100 -0.26(-0.35%)
May 17, 2006 74.92 75.10 73.32 73.32 1,985,500 -2.43(-3.21%)
May 16, 2006 75.48 75.98 75.24 75.75 1,407,200 +0.31(+0.41%)
May 15, 2006 74.87 75.58 74.70 75.44 1,565,200 +0.82(+1.10%)
May 12, 2006 75.91 76.10 74.58 74.62 1,642,700 -1.61(-2.11%)
May 11, 2006 76.40 76.83 76.06 76.23 1,296,100 -0.45(-0.59%)
May 10, 2006 76.00 77.01 76.00 76.68 1,261,400 +0.84(+1.11%)
May 09, 2006 76.37 76.50 75.51 75.84 1,354,200 -0.53(-0.69%)
May 08, 2006 76.39 77.04 76.17 76.37 1,515,300 -0.02(-0.03%)
May 05, 2006 76.35 77.00 76.17 76.39 1,569,100 +0.70(+0.92%)
May 04, 2006 76.10 76.38 75.68 75.69 1,406,400 -0.25(-0.33%)
May 03, 2006 76.91 76.91 75.88 75.94 1,497,200 -0.97(-1.26%)
May 02, 2006 76.71 77.09 76.51 76.91 1,787,000 -0.07(-0.09%)
May 01, 2006 76.00 76.99 75.67 76.98 1,980,400 +1.08(+1.42%)
Apr 28, 2006 75.52 76.30 75.00 75.90 2,094,400 +0.23(+0.30%)
Apr 27, 2006 75.10 76.00 74.65 75.67 2,329,800 +0.10(+0.13%)
Apr 26, 2006 75.95 76.18 74.57 75.57 2,912,400 -0.64(-0.84%)
Apr 25, 2006 77.59 77.62 75.27 76.21 2,309,800 -1.38(-1.78%)
Apr 24, 2006 77.00 77.95 76.75 77.59 2,195,400 +0.55(+0.71%)
Apr 21, 2006 76.99 77.04 76.23 77.04 1,312,900 +0.24(+0.31%)
Apr 20, 2006 75.93 77.02 75.77 76.80 1,798,800 +0.82(+1.08%)
Apr 19, 2006 75.34 75.99 75.00 75.98 1,259,100 +0.83(+1.10%)
Apr 18, 2006 74.00 75.45 74.00 75.15 2,324,200 +1.58(+2.15%)
Apr 17, 2006 73.18 73.61 73.00 73.57 1,040,500 +0.74(+1.02%)
Apr 13, 2006 72.82 73.10 72.50 72.83 1,036,100 +0.01(+0.01%)
Apr 12, 2006 73.17 73.40 72.41 72.82 1,744,200 -0.30(-0.41%)
Apr 11, 2006 73.84 73.93 72.60 73.12 1,742,300 -0.82(-1.11%)
Apr 10, 2006 73.78 74.14 73.46 73.94 1,215,800 +0.13(+0.18%)
Apr 07, 2006 74.75 75.10 73.35 73.81 1,633,000 -0.67(-0.90%)
Apr 06, 2006 74.52 74.79 74.02 74.48 1,329,400 -0.40(-0.53%)
Apr 05, 2006 74.97 75.10 74.48 74.88 2,013,000 -0.12(-0.16%)
Apr 04, 2006 73.88 75.18 73.10 75.00 2,129,500 +0.65(+0.87%)
Apr 03, 2006 75.38 75.38 74.25 74.35 1,745,700 -0.78(-1.04%)
Mar 31, 2006 75.03 75.54 74.99 75.13 2,164,400 -0.10(-0.13%)
Mar 30, 2006 75.30 75.79 75.00 75.23 1,570,400 -0.27(-0.36%)
Mar 29, 2006 75.57 75.98 75.34 75.50 1,477,100 -0.08(-0.11%)
Mar 28, 2006 75.93 76.20 75.45 75.58 1,620,200 -0.35(-0.46%)
Mar 27, 2006 75.50 76.04 75.29 75.93 1,625,400 -0.06(-0.08%)
Mar 24, 2006 75.70 76.32 75.06 75.99 1,987,400 +0.02(+0.03%)
Mar 23, 2006 76.50 76.50 75.60 75.97 1,253,400 -0.53(-0.69%)
Mar 22, 2006 76.30 76.56 75.75 76.50 2,835,700 +0.20(+0.26%)
Mar 21, 2006 76.84 77.78 76.16 76.30 2,721,200 -0.43(-0.56%)
Mar 20, 2006 76.19 76.98 76.01 76.73 2,158,300 +0.78(+1.03%)
Mar 17, 2006 75.95 76.29 75.63 75.95 2,885,300 +0.10(+0.13%)
Mar 16, 2006 74.47 76.03 74.40 75.85 3,812,300 +1.63(+2.20%)
Mar 15, 2006 74.21 74.64 73.82 74.22 1,933,100 +0.15(+0.20%)
Mar 14, 2006 73.52 74.37 73.17 74.07 1,939,700 +0.55(+0.75%)
Mar 13, 2006 74.33 74.95 73.50 73.52 2,128,400 -0.81(-1.09%)
Mar 10, 2006 73.58 74.63 73.23 74.33 2,170,200 +0.74(+1.01%)
Mar 09, 2006 73.43 74.17 73.14 73.59 2,034,400 +0.17(+0.23%)
Mar 08, 2006 73.28 73.50 73.08 73.42 2,004,500 +0.30(+0.41%)
Mar 07, 2006 72.38 73.43 72.25 73.12 2,010,500 +0.33(+0.45%)
Mar 06, 2006 73.70 73.70 72.52 72.79 1,467,600 -0.71(-0.97%)
Mar 03, 2006 73.29 74.37 72.98 73.50 2,144,700 +0.19(+0.26%)
Mar 02, 2006 73.10 73.84 72.78 73.31 2,214,600 -0.02(-0.03%)
Mar 01, 2006 72.68 73.65 72.63 73.33 1,578,700 +0.46(+0.63%)
Feb 28, 2006 74.06 73.76 72.24 72.87 3,020,500 -1.19(-1.61%)
Feb 27, 2006 74.05 74.66 74.05 74.06 2,113,400 -0.52(-0.70%)
Feb 24, 2006 73.49 74.97 73.46 74.58 2,394,700 +1.09(+1.48%)
Feb 23, 2006 73.50 73.81 73.11 73.49 2,120,200 -0.49(-0.66%)
Feb 22, 2006 72.98 73.99 72.88 73.98 2,552,300 +1.00(+1.37%)
Feb 21, 2006 72.50 73.26 71.61 72.98 2,960,200 +0.14(+0.19%)
Feb 17, 2006 71.58 72.98 71.42 72.84 2,627,900 +0.92(+1.28%)
Feb 16, 2006 71.42 71.98 71.42 71.92 1,518,300 +0.09(+0.13%)
Feb 15, 2006 72.34 72.48 71.36 71.83 3,085,900 -0.84(-1.16%)
Feb 14, 2006 71.56 73.00 71.48 72.67 4,052,800 +1.05(+1.47%)
Feb 13, 2006 70.90 71.88 70.56 71.62 2,034,800 +0.25(+0.35%)
Feb 10, 2006 70.37 71.41 70.32 71.37 2,601,600 +0.75(+1.06%)
Feb 09, 2006 69.94 70.87 69.60 70.62 2,097,400 +0.68(+0.97%)
Feb 08, 2006 69.70 70.06 69.58 69.94 1,852,700 +0.22(+0.32%)
Feb 07, 2006 69.80 70.00 69.50 69.72 2,543,800 -0.30(-0.43%)
Feb 06, 2006 68.48 70.20 68.40 70.02 4,093,600 +1.10(+1.60%)
Feb 03, 2006 68.00 68.94 67.93 68.92 2,493,600 +0.80(+1.17%)
Feb 02, 2006 67.87 68.25 67.67 68.12 2,197,900 +0.15(+0.22%)
Feb 01, 2006 67.71 68.33 67.61 67.97 2,997,900 +0.32(+0.47%)
Jan 31, 2006 66.20 68.00 66.20 67.65 3,562,200 +0.99(+1.49%)
Jan 30, 2006 66.33 66.69 65.96 66.66 2,806,700 +0.48(+0.73%)
Jan 27, 2006 66.91 66.99 66.00 66.18 2,491,500 -0.81(-1.21%)
Jan 26, 2006 66.99 67.92 66.65 66.99 3,977,200 +1.98(+3.05%)
Jan 25, 2006 65.70 65.87 64.94 65.01 1,671,900 -0.69(-1.05%)
Jan 24, 2006 65.65 66.14 65.50 65.70 1,845,100 +0.30(+0.46%)
Jan 23, 2006 65.35 65.83 65.15 65.40 1,875,500 +0.52(+0.80%)
Jan 20, 2006 65.49 65.63 64.76 64.88 1,593,300 -0.61(-0.93%)
Jan 19, 2006 65.25 65.60 65.00 65.49 1,532,200 +0.13(+0.20%)
Jan 18, 2006 65.73 65.73 65.17 65.36 1,753,900 -0.36(-0.55%)
Jan 17, 2006 65.25 65.96 65.21 65.72 1,655,300 -0.07(-0.11%)
Jan 13, 2006 65.25 66.01 65.01 65.79 2,189,200 -0.33(-0.50%)
Jan 12, 2006 65.96 66.49 65.45 66.12 2,019,200 -0.14(-0.21%)
Jan 11, 2006 65.94 66.35 65.61 66.26 1,789,200 +0.32(+0.49%)
Jan 10, 2006 65.15 65.94 65.00 65.94 1,607,500 +0.04(+0.06%)
Jan 09, 2006 65.45 65.90 65.40 65.90 2,286,400 +0.43(+0.66%)
Jan 06, 2006 64.40 65.64 64.35 65.47 2,449,100 +0.95(+1.47%)
Jan 05, 2006 64.25 64.58 63.90 64.52 1,747,900 +0.04(+0.06%)
Jan 04, 2006 63.64 64.75 63.63 64.48 2,552,000 +0.93(+1.46%)
Jan 03, 2006 63.30 63.77 62.52 63.55 2,379,500 -0.08(-0.13%)
Dec 30, 2005 63.27 63.75 63.23 63.63 1,048,300 +0.11(+0.17%)
Dec 29, 2005 63.75 63.89 63.52 63.52 850,800 -0.29(-0.45%)
Dec 28, 2005 63.57 63.84 63.35 63.81 907,600 +0.24(+0.38%)
Dec 27, 2005 63.63 64.00 63.52 63.57 1,391,700 +0.01(+0.02%)
Dec 23, 2005 63.50 63.75 63.20 63.56 879,500 +0.06(+0.09%)
Dec 22, 2005 63.04 63.52 63.00 63.50 1,411,500 +0.46(+0.73%)
Dec 21, 2005 62.76 63.29 62.75 63.04 1,789,500 +0.28(+0.45%)
Dec 20, 2005 62.60 63.24 62.39 62.76 1,572,600 +0.13(+0.21%)
Dec 19, 2005 63.81 63.15 62.44 62.63 2,119,700 -1.18(-1.85%)
Dec 16, 2005 63.74 64.28 63.42 63.81 2,284,900 +0.07(+0.11%)
Dec 15, 2005 63.18 63.87 63.40 63.74 1,144,400 +0.57(+0.90%)
Dec 14, 2005 63.13 63.85 63.13 63.17 1,674,000 +0.04(+0.06%)
Dec 13, 2005 62.07 63.32 62.06 63.13 1,846,000 +1.00(+1.61%)
Dec 12, 2005 62.93 63.06 62.00 62.13 1,616,000 -0.79(-1.26%)
Dec 09, 2005 62.45 63.10 62.43 62.92 1,664,500 +0.54(+0.87%)
Dec 08, 2005 62.33 62.51 61.81 62.38 1,737,000 +0.08(+0.13%)
Dec 07, 2005 62.22 62.30 61.81 62.30 1,814,900 +0.24(+0.39%)
Dec 06, 2005 61.54 62.60 61.53 62.06 1,960,800 +0.54(+0.88%)
Dec 05, 2005 61.65 61.94 61.26 61.52 2,546,100 -0.11(-0.18%)
Dec 02, 2005 61.75 61.97 61.33 61.63 1,482,000 -0.27(-0.44%)
Dec 01, 2005 60.60 62.39 61.57 61.90 2,924,400 +1.30(+2.15%)
Nov 30, 2005 61.07 61.24 60.45 60.60 2,345,700 -0.30(-0.49%)
Nov 29, 2005 60.50 61.14 60.40 60.90 3,591,100 +0.53(+0.88%)
Nov 28, 2005 60.95 60.98 60.25 60.37 2,262,700 -0.28(-0.46%)
Nov 25, 2005 60.39 60.85 60.26 60.65 1,471,300 +0.56(+0.93%)
Nov 23, 2005 60.60 60.70 59.99 60.09 3,113,300 -0.51(-0.84%)
Nov 22, 2005 60.95 61.19 60.45 60.60 2,447,700 -0.58(-0.95%)
Nov 21, 2005 60.10 61.97 60.08 61.18 2,906,700 +1.22(+2.03%)
Nov 18, 2005 61.00 61.00 59.96 59.96 2,288,500 -1.00(-1.64%)
Nov 17, 2005 60.39 60.96 60.39 60.96 1,277,900 +0.54(+0.89%)
Nov 16, 2005 60.42 60.83 60.05 60.42 1,500,900 +0.42(+0.70%)
Nov 15, 2005 59.55 60.54 59.55 60.00 2,321,600 +0.21(+0.35%)
Nov 14, 2005 59.50 59.82 59.00 59.79 2,059,400 +0.40(+0.67%)
Nov 11, 2005 59.18 59.50 59.05 59.39 1,945,200 +0.22(+0.37%)
Nov 10, 2005 59.25 59.40 58.89 59.17 2,784,400 -0.07(-0.12%)
Nov 09, 2005 59.50 59.89 59.11 59.24 2,243,800 -0.26(-0.44%)
Nov 08, 2005 59.43 59.78 59.37 59.50 2,363,200 -0.18(-0.30%)
Nov 07, 2005 59.17 59.74 59.24 59.68 2,810,600 +0.52(+0.88%)
Nov 04, 2005 59.96 60.25 58.88 59.16 3,212,800 -0.81(-1.35%)
Nov 03, 2005 59.97 60.33 59.83 59.97 2,190,200 -0.01(-0.02%)
Nov 02, 2005 60.10 60.31 59.85 59.98 3,110,900 +0.03(+0.05%)
Nov 01, 2005 60.50 60.92 59.86 59.95 2,483,600 -0.61(-1.01%)
Oct 31, 2005 61.32 61.68 60.36 60.56 2,171,100 -0.76(-1.24%)
Oct 28, 2005 60.40 61.34 60.22 61.32 1,490,200 +1.50(+2.51%)
Oct 27, 2005 60.08 60.46 59.76 59.82 2,191,000 -0.25(-0.42%)
Oct 26, 2005 61.35 61.37 59.88 60.07 2,678,600 -1.16(-1.89%)
Oct 25, 2005 62.10 62.11 60.78 61.23 2,899,700 -1.12(-1.80%)
Oct 24, 2005 60.80 62.43 60.74 62.35 2,041,000 +1.55(+2.55%)
Oct 21, 2005 61.64 62.05 60.71 60.80 2,831,100 -0.84(-1.36%)
Oct 20, 2005 62.45 62.86 61.28 61.64 1,897,700 -1.07(-1.71%)
Oct 19, 2005 61.50 62.78 61.00 62.71 2,367,800 +1.82(+2.99%)
Oct 18, 2005 60.95 61.19 60.44 60.89 1,735,400 -0.29(-0.47%)
Oct 17, 2005 60.60 61.27 60.08 61.18 1,491,500 +0.46(+0.76%)
Oct 14, 2005 59.60 60.88 59.34 60.72 1,802,700 +1.43(+2.41%)
Oct 13, 2005 59.50 59.95 58.50 59.29 1,296,800 -0.20(-0.34%)
Oct 12, 2005 59.59 60.11 58.97 59.49 1,514,500 -0.08(-0.13%)
Oct 11, 2005 60.40 60.71 59.52 59.57 1,614,900 -0.90(-1.49%)
Oct 10, 2005 60.17 60.77 60.07 60.47 1,015,500 +0.14(+0.23%)
Oct 07, 2005 60.65 60.68 60.01 60.33 1,412,100 -0.15(-0.25%)
Oct 06, 2005 60.25 60.78 60.02 60.48 1,771,000 +0.38(+0.63%)
Oct 05, 2005 60.27 60.63 60.00 60.10 2,090,700 -0.42(-0.69%)
Oct 04, 2005 61.42 61.70 60.47 60.52 1,740,700 -0.89(-1.45%)
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