Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

336.37 USD -2.06 (-0.61%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 47.73 48.22 47.57 47.57 1,602,200 +0.05(+0.11%)
Jun 27, 2003 47.85 47.93 47.26 47.52 1,744,800 -0.33(-0.69%)
Jun 26, 2003 48.26 48.62 47.72 47.85 1,583,400 -0.27(-0.56%)
Jun 25, 2003 49.10 49.24 47.95 48.12 1,201,000 -0.34(-0.70%)
Jun 24, 2003 47.83 49.03 47.83 48.46 1,742,600 +0.25(+0.52%)
Jun 23, 2003 48.85 48.99 47.44 48.21 1,966,700 -0.42(-0.86%)
Jun 20, 2003 49.16 49.25 48.60 48.63 3,029,900 -0.53(-1.08%)
Jun 19, 2003 49.88 49.94 49.01 49.16 1,825,700 -0.49(-0.99%)
Jun 18, 2003 49.08 49.89 48.87 49.65 2,677,400 +0.58(+1.18%)
Jun 17, 2003 48.95 49.25 48.50 49.07 2,542,000 +0.34(+0.70%)
Jun 16, 2003 47.90 48.95 47.85 48.73 1,195,400 +0.83(+1.73%)
Jun 13, 2003 48.80 48.99 47.60 47.90 1,316,900 -0.52(-1.07%)
Jun 12, 2003 48.17 48.80 47.88 48.42 2,444,300 +0.33(+0.69%)
Jun 11, 2003 46.69 48.15 46.56 48.09 2,379,300 +1.59(+3.42%)
Jun 10, 2003 46.50 47.12 45.59 46.50 2,515,100 +0.00(+0.00%)
Jun 09, 2003 46.42 47.25 46.15 46.50 1,947,200 +0.09(+0.19%)
Jun 06, 2003 45.85 47.18 45.81 46.41 3,619,600 +0.96(+2.11%)
Jun 05, 2003 45.20 46.81 45.00 45.45 3,219,800 -0.35(-0.76%)
Jun 04, 2003 46.00 46.17 45.30 45.80 2,878,500 -0.15(-0.33%)
Jun 03, 2003 46.60 46.83 45.93 45.95 2,265,200 -0.78(-1.67%)
Jun 02, 2003 46.62 47.49 46.34 46.73 1,869,900 +0.31(+0.67%)
May 30, 2003 46.52 47.70 45.93 46.42 3,508,300 -0.14(-0.30%)
May 29, 2003 47.10 47.24 46.12 46.56 3,288,100 -0.54(-1.15%)
May 28, 2003 48.20 48.25 46.79 47.10 2,513,000 -1.31(-2.71%)
May 27, 2003 47.85 48.81 47.45 48.41 1,605,200 +0.48(+1.00%)
May 23, 2003 47.75 48.17 47.12 47.93 1,648,200 +0.22(+0.46%)
May 22, 2003 47.25 48.00 47.06 47.71 1,489,700 +0.34(+0.72%)
May 21, 2003 47.30 47.37 46.70 47.37 1,765,700 +0.00(+0.00%)
May 20, 2003 47.94 48.04 46.75 47.37 2,063,300 -0.30(-0.63%)
May 19, 2003 48.85 48.85 47.60 47.67 1,564,300 -1.33(-2.71%)
May 16, 2003 49.00 49.39 48.61 49.00 1,774,200 -0.40(-0.81%)
May 15, 2003 49.49 49.77 49.10 49.40 1,674,900 -0.17(-0.34%)
May 14, 2003 49.54 49.73 49.13 49.57 1,018,100 +0.03(+0.06%)
May 13, 2003 49.00 50.00 48.75 49.54 1,575,400 +0.62(+1.27%)
May 12, 2003 48.75 49.09 48.54 48.92 1,640,500 +0.08(+0.16%)
May 09, 2003 48.51 48.84 48.29 48.84 1,738,800 +0.29(+0.60%)
May 08, 2003 49.08 49.43 48.38 48.55 1,633,500 -0.61(-1.24%)
May 07, 2003 49.40 50.00 48.95 49.16 2,367,100 -0.65(-1.30%)
May 06, 2003 49.51 50.14 49.14 49.81 2,152,300 +0.31(+0.63%)
May 05, 2003 50.09 50.19 48.90 49.50 2,187,900 -0.72(-1.43%)
May 02, 2003 48.91 50.32 48.91 50.22 2,273,600 +1.32(+2.70%)
May 01, 2003 49.50 49.95 48.61 48.90 2,236,000 -1.15(-2.30%)
Apr 30, 2003 50.24 50.60 49.42 50.05 2,509,800 -0.20(-0.40%)
Apr 29, 2003 50.70 51.66 49.55 50.25 2,920,500 -0.23(-0.46%)
Apr 28, 2003 49.50 50.69 49.02 50.48 2,676,800 +1.07(+2.17%)
Apr 25, 2003 49.70 49.91 49.30 49.41 2,553,800 +0.26(+0.53%)
Apr 24, 2003 48.61 49.65 48.24 49.15 2,303,800 +0.53(+1.09%)
Apr 23, 2003 48.55 49.07 48.04 48.62 3,729,900 +0.07(+0.14%)
Apr 22, 2003 46.00 48.68 46.00 48.55 5,868,800 +3.30(+7.29%)
Apr 21, 2003 45.40 45.95 45.00 45.25 2,150,700 -0.11(-0.24%)
Apr 17, 2003 44.35 45.55 44.35 45.36 2,073,400 +1.01(+2.28%)
Apr 16, 2003 44.74 44.96 44.10 44.35 2,825,100 -0.14(-0.31%)
Apr 15, 2003 44.63 44.63 43.65 44.49 2,111,400 -0.01(-0.02%)
Apr 14, 2003 43.80 44.65 43.32 44.50 2,923,300 +0.39(+0.88%)
Apr 11, 2003 44.63 44.73 43.70 44.11 2,279,600 -0.64(-1.43%)
Apr 10, 2003 45.36 45.36 44.30 44.75 2,576,900 -0.60(-1.32%)
Apr 09, 2003 45.09 46.21 44.77 45.35 2,037,600 +0.26(+0.58%)
Apr 08, 2003 45.12 45.48 44.98 45.09 2,423,300 -0.46(-1.01%)
Apr 07, 2003 46.46 46.46 45.31 45.55 3,782,400 -1.05(-2.25%)
Apr 04, 2003 47.88 47.93 46.05 46.60 2,849,600 -1.28(-2.67%)
Apr 03, 2003 47.80 48.12 47.45 47.88 2,334,700 +0.22(+0.46%)
Apr 02, 2003 47.66 47.94 46.50 47.66 2,942,300 +0.01(+0.02%)
Apr 01, 2003 47.45 48.18 47.40 47.65 2,806,700 +0.10(+0.21%)
Mar 31, 2003 47.75 47.99 47.00 47.55 2,768,800 -0.59(-1.23%)
Mar 28, 2003 47.30 48.25 47.03 48.14 3,306,700 +0.89(+1.88%)
Mar 27, 2003 46.15 47.47 45.91 47.25 2,968,000 +1.00(+2.16%)
Mar 26, 2003 46.30 47.05 45.75 46.25 2,477,300 +0.29(+0.63%)
Mar 25, 2003 46.22 46.44 45.02 45.96 2,807,600 -0.45(-0.97%)
Mar 24, 2003 45.41 46.81 45.41 46.41 3,076,200 +1.00(+2.20%)
Mar 21, 2003 46.85 47.07 43.56 45.41 8,360,700 -1.44(-3.07%)
Mar 20, 2003 48.63 48.74 46.64 46.85 3,684,500 -1.45(-3.00%)
Mar 19, 2003 48.00 48.97 47.65 48.30 3,369,900 +0.98(+2.07%)
Mar 18, 2003 47.10 48.00 47.00 47.32 3,543,600 +0.37(+0.79%)
Mar 17, 2003 45.80 47.24 45.51 46.95 4,815,600 +1.76(+3.89%)
Mar 14, 2003 44.32 45.99 44.16 45.19 4,107,000 +1.98(+4.58%)
Mar 13, 2003 42.35 43.26 41.87 43.21 3,707,200 +1.71(+4.12%)
Mar 12, 2003 41.31 42.10 40.64 41.50 5,134,500 +0.37(+0.90%)
Mar 11, 2003 42.50 42.68 41.06 41.13 4,051,600 -1.19(-2.81%)
Mar 10, 2003 43.57 43.60 42.20 42.32 4,096,700 -1.24(-2.85%)
Mar 07, 2003 44.57 44.57 43.00 43.56 5,021,200 -1.01(-2.27%)
Mar 06, 2003 45.09 45.20 44.09 44.57 5,266,300 -0.51(-1.13%)
Mar 05, 2003 44.21 45.90 42.56 45.08 4,946,500 -1.00(-2.17%)
Mar 04, 2003 45.79 46.45 44.91 46.08 2,535,300 +0.30(+0.66%)
Mar 03, 2003 46.39 46.62 45.70 45.78 2,123,500 +0.06(+0.13%)
Feb 28, 2003 45.55 46.14 45.30 45.72 2,642,400 -0.09(-0.20%)
Feb 27, 2003 45.99 46.25 45.10 45.81 2,429,100 -0.09(-0.20%)
Feb 26, 2003 45.80 46.06 45.07 45.90 5,106,700 +0.49(+1.08%)
Feb 25, 2003 44.60 45.73 44.60 45.41 5,548,200 +0.86(+1.93%)
Feb 24, 2003 45.00 45.25 44.34 44.55 3,543,100 -1.02(-2.24%)
Feb 21, 2003 45.30 45.75 44.85 45.57 5,240,700 -0.29(-0.63%)
Feb 20, 2003 47.26 47.45 45.70 45.86 3,723,500 -1.82(-3.82%)
Feb 19, 2003 46.89 47.70 46.42 47.68 2,165,400 +0.88(+1.88%)
Feb 18, 2003 47.40 47.70 45.58 46.80 5,418,600 -0.60(-1.27%)
Feb 14, 2003 47.91 48.34 46.80 47.40 2,799,000 -0.36(-0.75%)
Feb 13, 2003 47.88 47.99 46.85 47.76 2,545,600 +0.01(+0.02%)
Feb 12, 2003 48.85 48.98 46.77 47.75 3,848,200 -1.05(-2.15%)
Feb 11, 2003 50.44 50.44 48.57 48.80 2,706,900 -1.34(-2.67%)
Feb 10, 2003 50.25 50.42 49.60 50.14 1,411,700 +0.04(+0.08%)
Feb 07, 2003 50.40 50.50 49.86 50.10 1,317,400 -0.05(-0.10%)
Feb 06, 2003 50.66 51.05 49.83 50.15 1,516,800 -0.42(-0.83%)
Feb 05, 2003 51.98 51.99 50.50 50.57 2,246,400 -0.70(-1.37%)
Feb 04, 2003 50.15 51.68 49.50 51.27 2,669,000 +1.72(+3.47%)
Feb 03, 2003 49.90 50.49 49.39 49.55 3,991,300 -1.50(-2.94%)
Jan 31, 2003 49.52 52.00 49.52 51.05 3,364,800 +1.40(+2.82%)
Jan 30, 2003 50.98 50.98 49.55 49.65 2,848,100 -0.85(-1.68%)
Jan 29, 2003 50.77 51.60 50.49 50.50 2,887,200 -0.60(-1.17%)
Jan 28, 2003 51.10 51.19 50.11 51.10 2,063,300 +0.36(+0.71%)
Jan 27, 2003 51.15 51.65 50.55 50.74 2,566,700 -0.16(-0.31%)
Jan 24, 2003 51.98 53.35 50.90 50.90 4,508,300 -1.38(-2.64%)
Jan 23, 2003 51.20 52.75 51.05 52.28 3,246,600 +1.28(+2.51%)
Jan 22, 2003 51.31 52.70 50.15 51.00 5,146,500 -0.31(-0.60%)
Jan 21, 2003 52.65 52.98 51.10 51.31 2,848,900 -1.19(-2.27%)
Jan 17, 2003 53.82 53.82 52.50 52.50 2,360,900 -1.25(-2.33%)
Jan 16, 2003 54.15 54.73 53.57 53.75 2,816,000 -0.05(-0.09%)
Jan 15, 2003 55.00 55.00 53.50 53.80 2,522,900 -1.20(-2.18%)
Jan 14, 2003 55.28 55.99 54.50 55.00 1,861,800 -0.27(-0.49%)
Jan 13, 2003 57.00 57.00 54.99 55.27 2,098,300 -1.72(-3.02%)
Jan 10, 2003 55.35 57.44 55.20 56.99 3,022,500 +1.82(+3.30%)
Jan 09, 2003 55.93 55.93 53.70 55.17 3,651,800 -0.28(-0.50%)
Jan 08, 2003 55.90 56.74 55.15 55.45 2,449,700 -0.55(-0.98%)
Jan 07, 2003 57.95 58.05 55.68 56.00 3,172,300 -2.50(-4.27%)
Jan 06, 2003 58.27 58.69 58.10 58.50 2,046,200 -0.21(-0.36%)
Jan 03, 2003 58.25 58.88 58.25 58.71 1,404,300 -0.14(-0.24%)
Jan 02, 2003 58.07 58.95 57.56 58.85 2,066,400 +1.10(+1.90%)
Dec 31, 2002 57.05 57.84 56.25 57.75 1,706,500 +0.75(+1.32%)
Dec 30, 2002 58.05 58.11 56.46 57.00 2,832,100 -0.70(-1.21%)
Dec 27, 2002 57.90 58.30 57.25 57.70 2,104,100 +0.80(+1.41%)
Dec 26, 2002 57.40 57.50 56.63 56.90 1,251,900 +0.06(+0.11%)
Dec 24, 2002 56.50 57.50 56.50 56.84 1,160,300 -0.32(-0.56%)
Dec 23, 2002 56.20 57.21 55.52 57.16 3,801,100 +2.54(+4.65%)
Dec 20, 2002 55.03 55.50 54.34 54.62 2,845,500 +0.32(+0.59%)
Dec 19, 2002 53.00 54.65 52.99 54.30 4,249,000 +1.77(+3.37%)
Dec 18, 2002 50.94 52.67 50.51 52.53 2,849,400 +1.93(+3.81%)
Dec 17, 2002 51.15 51.92 50.22 50.60 2,459,000 +0.18(+0.36%)
Dec 16, 2002 49.52 50.42 49.20 50.42 2,632,200 +0.72(+1.45%)
Dec 13, 2002 50.88 51.19 49.44 49.70 2,433,200 -1.65(-3.21%)
Dec 12, 2002 52.01 52.01 50.71 51.35 1,610,100 -0.66(-1.27%)
Dec 11, 2002 51.60 52.50 51.15 52.01 1,672,800 +0.41(+0.79%)
Dec 10, 2002 51.55 52.28 50.90 51.60 2,117,500 +0.10(+0.19%)
Dec 09, 2002 51.95 52.50 51.37 51.50 1,958,800 -0.74(-1.42%)
Dec 06, 2002 50.90 52.51 50.45 52.24 2,630,600 +1.24(+2.43%)
Dec 05, 2002 51.78 52.13 50.54 51.00 1,782,900 -0.74(-1.43%)
Dec 04, 2002 51.10 52.00 50.94 51.74 3,203,700 +0.81(+1.59%)
Dec 03, 2002 51.75 52.50 50.82 50.93 1,980,600 -1.49(-2.84%)
Dec 02, 2002 52.35 52.80 51.10 52.42 2,522,100 +0.22(+0.42%)
Nov 29, 2002 53.19 53.19 51.90 52.20 1,191,100 -0.99(-1.86%)
Nov 27, 2002 52.05 53.77 51.70 53.19 3,809,100 +1.73(+3.36%)
Nov 26, 2002 50.60 51.51 50.55 51.46 2,899,900 +0.23(+0.45%)
Nov 25, 2002 51.85 51.92 50.58 51.23 2,657,600 -0.61(-1.18%)
Nov 22, 2002 52.40 52.99 51.82 51.84 2,189,300 -0.26(-0.50%)
Nov 21, 2002 52.05 52.84 51.65 52.10 5,209,900 +0.06(+0.12%)
Nov 20, 2002 51.05 52.17 50.64 52.04 3,534,100 +0.79(+1.54%)
Nov 19, 2002 49.50 51.98 49.50 51.25 4,879,000 +1.95(+3.96%)
Nov 18, 2002 50.35 50.36 48.65 49.30 6,733,300 -1.05(-2.09%)
Nov 15, 2002 50.60 51.50 50.13 50.35 5,074,800 -0.18(-0.36%)
Nov 14, 2002 53.25 53.84 50.50 50.53 4,763,400 -2.70(-5.07%)
Nov 13, 2002 58.00 58.00 52.14 53.23 4,048,400 -1.30(-2.38%)
Nov 12, 2002 54.60 55.50 54.07 54.53 2,125,300 -0.07(-0.13%)
Nov 11, 2002 56.43 57.00 54.14 54.60 2,533,200 -1.83(-3.24%)
Nov 08, 2002 55.65 56.80 55.15 56.43 4,514,000 +1.53(+2.79%)
Nov 07, 2002 55.00 55.40 54.55 54.90 3,314,600 -0.05(-0.09%)
Nov 06, 2002 54.75 55.76 53.25 54.95 6,180,000 +1.30(+2.42%)
Nov 05, 2002 48.64 53.76 48.64 53.65 8,693,500 +3.42(+6.81%)
Nov 04, 2002 56.50 56.59 49.89 50.23 11,958,000 -6.15(-10.91%)
Nov 01, 2002 57.89 57.90 56.15 56.38 2,600,700 -1.52(-2.63%)
Oct 31, 2002 58.75 59.05 57.71 57.90 2,388,500 -0.85(-1.45%)
Oct 30, 2002 58.25 59.01 57.40 58.75 570,000 +1.31(+2.28%)
Oct 29, 2002 54.90 57.80 54.87 57.44 3,802,000 +1.99(+3.59%)
Oct 28, 2002 56.90 56.92 54.75 55.45 4,055,600 -1.18(-2.08%)
Oct 25, 2002 58.25 58.35 54.90 56.63 7,483,200 -2.47(-4.18%)
Oct 24, 2002 60.25 60.60 58.76 59.10 3,174,400 -1.19(-1.97%)
Oct 23, 2002 58.60 60.29 58.39 60.29 2,262,300 +1.79(+3.06%)
Oct 22, 2002 58.07 59.05 57.90 58.50 1,841,100 -0.65(-1.10%)
Oct 21, 2002 58.70 59.55 58.35 59.15 2,799,100 -0.23(-0.39%)
Oct 18, 2002 56.95 59.93 56.95 59.38 430,000 +1.08(+1.85%)
Oct 17, 2002 61.15 61.20 55.25 58.30 5,827,500 -1.20(-2.02%)
Oct 16, 2002 58.93 60.15 58.70 59.50 2,389,400 +0.57(+0.97%)
Oct 15, 2002 60.35 61.96 58.00 58.93 4,942,900 -1.17(-1.95%)
Oct 14, 2002 62.45 62.74 59.33 60.10 2,905,800 -2.35(-3.76%)
Oct 11, 2002 63.05 63.21 61.53 62.45 2,721,800 +1.57(+2.58%)
Oct 10, 2002 58.99 61.41 58.00 60.88 2,263,400 +2.87(+4.95%)
Oct 09, 2002 57.85 59.68 56.75 58.01 3,974,200 -0.09(-0.15%)
Oct 08, 2002 61.46 61.69 56.64 58.10 5,232,800 -3.34(-5.44%)
Oct 07, 2002 61.10 62.98 61.10 61.44 2,347,600 +0.44(+0.72%)
Oct 04, 2002 61.81 62.24 60.50 61.00 2,583,100 -0.81(-1.31%)
Oct 03, 2002 63.42 64.08 60.85 61.81 3,813,000 -1.38(-2.18%)
Oct 02, 2002 64.70 65.00 63.19 63.19 2,590,600 -1.61(-2.48%)
Oct 01, 2002 64.90 65.55 64.02 64.80 2,281,900 +0.13(+0.20%)
Sep 30, 2002 64.97 65.60 64.00 64.67 2,514,400 -0.88(-1.34%)
Sep 27, 2002 65.60 66.04 64.81 65.55 2,289,600 +0.05(+0.08%)
Sep 26, 2002 64.40 65.50 63.74 65.50 2,780,100 +1.60(+2.50%)
Sep 25, 2002 66.05 66.39 63.45 63.90 3,945,400 -1.80(-2.74%)
Sep 24, 2002 65.85 66.50 65.40 65.70 2,992,600 +0.00(+0.00%)
Sep 23, 2002 64.98 66.30 64.97 65.70 2,157,100 +0.47(+0.72%)
Sep 20, 2002 65.10 66.20 64.60 65.23 3,369,600 +0.80(+1.24%)
Sep 19, 2002 64.61 65.55 64.25 64.43 1,759,800 -0.76(-1.17%)
Sep 18, 2002 64.02 66.10 63.52 65.19 2,730,300 +1.17(+1.83%)
Sep 17, 2002 64.00 65.19 63.14 64.02 3,952,600 -1.73(-2.63%)
Sep 16, 2002 65.60 67.22 65.60 65.75 1,927,000 +0.02(+0.03%)
Sep 13, 2002 65.68 66.60 65.31 65.73 1,519,300 -0.25(-0.38%)
Sep 12, 2002 65.30 66.73 65.29 65.98 2,431,000 +0.73(+1.12%)
Sep 11, 2002 65.45 65.95 65.25 65.25 1,370,500 -0.50(-0.76%)
Sep 10, 2002 67.00 67.10 65.40 65.75 2,575,500 -0.77(-1.16%)
Sep 09, 2002 64.60 66.99 64.20 66.52 3,197,600 +1.85(+2.86%)
Sep 06, 2002 64.85 65.49 64.49 64.67 1,511,500 +0.82(+1.28%)
Sep 05, 2002 62.95 65.20 62.80 63.85 2,165,600 -0.17(-0.27%)
Sep 04, 2002 62.75 64.10 62.40 64.02 890,000 +1.64(+2.63%)
Sep 03, 2002 62.90 63.87 62.00 62.38 2,833,300 -0.94(-1.48%)
Aug 30, 2002 62.34 64.24 61.95 63.32 120,000 +0.82(+1.31%)
Aug 29, 2002 60.65 63.01 60.51 62.50 1,848,600 +0.51(+0.82%)
Aug 28, 2002 62.21 62.60 61.21 61.99 2,586,600 -0.23(-0.37%)
Aug 27, 2002 62.60 62.85 62.00 62.22 2,133,700 +1.27(+2.08%)
Aug 26, 2002 60.05 61.40 59.50 60.95 2,313,100 +1.24(+2.08%)
Aug 23, 2002 61.25 61.74 59.50 59.71 3,465,800 -2.45(-3.94%)
Aug 22, 2002 63.60 63.95 61.70 62.16 2,644,200 -1.29(-2.03%)
Aug 21, 2002 63.79 64.98 63.20 63.45 1,609,600 -0.09(-0.14%)
Aug 20, 2002 64.04 64.04 63.25 63.54 1,515,400 -1.88(-2.87%)
Aug 16, 2002 64.00 66.02 63.40 65.42 2,440,600 +1.42(+2.22%)
Aug 15, 2002 63.95 64.68 62.90 64.00 2,823,400 +0.25(+0.39%)
Aug 14, 2002 63.18 63.85 62.32 63.75 2,805,200 +0.57(+0.90%)
Aug 13, 2002 65.30 65.35 62.99 63.18 2,813,800 -2.26(-3.45%)
Aug 12, 2002 65.35 66.14 64.11 65.44 1,449,500 +0.73(+1.13%)
Aug 07, 2002 63.40 64.75 61.80 64.71 2,325,000 +1.91(+3.04%)
Aug 06, 2002 60.90 64.00 60.82 62.80 3,195,200 +3.25(+5.46%)
Aug 05, 2002 61.15 61.95 59.08 59.55 2,988,900 -2.23(-3.61%)
Aug 02, 2002 63.20 63.95 60.95 61.78 2,448,400 -1.59(-2.51%)
Aug 01, 2002 63.85 64.45 63.25 63.37 2,143,300 -0.74(-1.15%)
Jul 31, 2002 63.00 64.21 61.96 64.11 2,302,700 +0.94(+1.49%)
Jul 30, 2002 62.75 63.65 61.80 63.17 2,230,400 +0.37(+0.59%)
Jul 29, 2002 60.35 62.80 60.35 62.80 3,065,700 +2.68(+4.46%)
Jul 26, 2002 60.00 60.40 58.06 60.12 3,020,400 -0.28(-0.46%)
Jul 25, 2002 58.19 60.50 57.76 60.40 4,970,300 +2.40(+4.14%)
Jul 24, 2002 53.30 58.73 52.33 58.00 5,047,500 +3.90(+7.21%)
Jul 23, 2002 53.80 54.90 52.81 54.10 4,202,600 +0.15(+0.28%)
Jul 22, 2002 56.10 56.80 52.30 53.95 5,830,700 -2.15(-3.83%)
Jul 19, 2002 60.45 60.46 55.38 56.10 5,807,700 -3.90(-6.50%)
Jul 17, 2002 60.50 62.20 58.20 60.00 6,737,500 -2.19(-3.52%)
Jul 12, 2002 65.00 65.00 60.00 62.19 6,640,000 -3.81(-5.77%)
Jul 11, 2002 65.15 66.00 62.50 66.00 5,109,300 -0.44(-0.66%)
Jul 10, 2002 69.50 69.50 65.00 66.44 3,629,500 -2.55(-3.70%)
Jul 09, 2002 68.50 69.45 68.25 68.99 2,598,900 +0.49(+0.72%)
Jul 08, 2002 69.16 69.10 68.30 68.50 1,787,000 -0.20(-0.29%)
Jul 05, 2002 69.26 69.75 68.51 68.70 1,222,300 -0.56(-0.81%)
Jul 04, 2002 67.55 69.40 67.20 69.26 2,363,000 +0.00(+0.00%)
Jul 03, 2002 67.55 69.40 67.20 69.26 2,363,000 +1.51(+2.23%)
Jul 02, 2002 68.35 68.79 67.33 67.75 3,548,900 -0.80(-1.17%)
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