Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

365.00 USD -0.62 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 84.29 84.97 83.93 84.08 1,562,738 -0.21(-0.25%)
Dec 30, 2008 81.10 84.31 80.79 84.29 1,705,431 +3.75(+4.66%)
Dec 29, 2008 81.00 81.68 79.86 80.54 1,262,974 -0.57(-0.70%)
Dec 26, 2008 79.15 81.52 78.89 81.11 0 +1.89(+2.39%)
Dec 24, 2008 78.21 79.84 77.72 79.22 468,557 +0.94(+1.20%)
Dec 23, 2008 79.28 79.82 78.00 78.28 1,597,616 -0.64(-0.81%)
Dec 22, 2008 79.90 79.90 77.52 78.92 2,175,697 -1.09(-1.36%)
Dec 19, 2008 79.25 81.49 77.78 80.01 4,692,256 +1.37(+1.74%)
Dec 18, 2008 79.10 80.49 78.21 78.64 2,016,046 -0.27(-0.34%)
Dec 17, 2008 77.14 79.88 76.34 78.91 1,918,675 +0.50(+0.64%)
Dec 16, 2008 76.30 78.50 74.57 78.41 3,417,447 +2.55(+3.36%)
Dec 15, 2008 78.23 78.23 74.24 75.86 3,002,006 -1.94(-2.49%)
Dec 12, 2008 74.83 77.88 74.20 77.80 0 +1.60(+2.10%)
Dec 11, 2008 78.96 79.51 75.78 76.20 4,117,468 -2.99(-3.78%)
Dec 10, 2008 80.56 82.00 77.84 79.19 2,848,714 -1.58(-1.96%)
Dec 09, 2008 80.75 82.84 80.10 80.77 3,089,958 -0.88(-1.08%)
Dec 08, 2008 81.46 83.36 80.19 81.65 2,939,102 +1.46(+1.82%)
Dec 05, 2008 76.35 80.62 74.69 80.19 0 +3.04(+3.94%)
Dec 04, 2008 76.00 78.87 75.12 77.15 3,671,802 +0.24(+0.31%)
Dec 03, 2008 73.38 77.11 72.10 76.91 3,971,882 +3.28(+4.45%)
Dec 02, 2008 72.13 74.83 71.05 73.63 3,252,385 +2.56(+3.60%)
Dec 01, 2008 76.42 76.79 70.98 71.07 2,882,956 -6.04(-7.83%)
Nov 28, 2008 73.70 77.11 73.28 77.11 1,258,860 +3.58(+4.87%)
Nov 26, 2008 71.54 73.55 70.28 73.53 2,046,381 +0.50(+0.68%)
Nov 25, 2008 74.13 75.02 71.15 73.03 3,336,227 +0.29(+0.40%)
Nov 24, 2008 73.68 74.42 71.41 72.74 2,754,745 +0.06(+0.08%)
Nov 21, 2008 68.07 72.98 68.07 72.68 4,106,326 +4.71(+6.93%)
Nov 20, 2008 68.78 72.09 67.38 67.97 4,021,204 -1.36(-1.96%)
Nov 19, 2008 73.54 74.97 68.81 69.33 2,576,354 -3.79(-5.18%)
Nov 18, 2008 70.71 73.92 70.01 73.12 3,964,063 +2.13(+3.00%)
Nov 17, 2008 71.24 73.16 69.87 70.99 1,987,912 -1.27(-1.76%)
Nov 14, 2008 73.69 76.77 71.64 72.26 0 -2.95(-3.92%)
Nov 13, 2008 71.96 75.23 68.82 75.21 3,340,656 +3.51(+4.90%)
Nov 12, 2008 73.42 73.87 71.19 71.70 2,317,195 -2.71(-3.64%)
Nov 11, 2008 76.69 76.72 73.60 74.41 3,060,834 -3.10(-4.00%)
Nov 10, 2008 80.27 81.25 76.33 77.51 2,588,425 -1.24(-1.57%)
Nov 07, 2008 77.18 79.42 75.70 78.75 0 +1.93(+2.51%)
Nov 06, 2008 83.50 84.00 76.22 76.82 4,631,027 -7.57(-8.97%)
Nov 05, 2008 86.32 86.67 83.19 84.39 3,043,693 -1.52(-1.77%)
Nov 04, 2008 85.49 86.38 84.28 85.91 2,948,726 +1.93(+2.30%)
Nov 03, 2008 84.95 85.63 83.04 83.98 2,411,425 -1.07(-1.26%)
Oct 31, 2008 82.15 85.86 80.86 85.05 3,922,826 +2.87(+3.49%)
Oct 30, 2008 80.71 83.37 78.81 82.18 3,302,366 +3.57(+4.54%)
Oct 29, 2008 80.30 82.42 78.34 78.61 3,465,478 -1.67(-2.08%)
Oct 28, 2008 73.87 80.49 73.44 80.28 4,338,724 +7.64(+10.52%)
Oct 27, 2008 75.27 76.21 72.40 72.64 4,722,268 -3.20(-4.22%)
Oct 24, 2008 75.01 79.65 75.01 75.84 0 -3.80(-4.77%)
Oct 23, 2008 79.94 81.41 75.36 79.64 5,599,366 -0.13(-0.16%)
Oct 22, 2008 82.91 84.98 78.33 79.77 5,796,331 -4.42(-5.25%)
Oct 21, 2008 89.34 90.75 84.06 84.19 7,339,138 -9.03(-9.69%)
Oct 20, 2008 91.99 94.09 90.63 93.22 3,701,762 +2.47(+2.72%)
Oct 17, 2008 90.26 94.75 87.75 90.75 0 -1.86(-2.01%)
Oct 16, 2008 95.24 95.24 84.81 92.61 3,543,239 +5.14(+5.88%)
Oct 15, 2008 95.94 95.94 86.80 87.47 3,067,435 -8.30(-8.67%)
Oct 14, 2008 93.40 96.85 92.19 95.77 4,772,916 +5.51(+6.10%)
Oct 13, 2008 89.52 90.52 87.91 90.26 4,474,795 +2.78(+3.18%)
Oct 10, 2008 88.90 94.08 81.76 87.48 0 -4.52(-4.91%)
Oct 09, 2008 98.25 100.12 91.66 92.00 4,987,055 -6.00(-6.12%)
Oct 08, 2008 97.02 101.48 96.00 98.00 5,291,215 -1.00(-1.01%)
Oct 07, 2008 103.80 105.82 99.00 99.00 5,151,951 -3.62(-3.53%)
Oct 06, 2008 103.31 105.12 101.35 102.62 3,407,036 -2.39(-2.28%)
Oct 03, 2008 105.57 107.32 104.66 105.01 0 +0.74(+0.71%)
Oct 02, 2008 108.20 109.61 102.87 104.27 3,982,257 -4.58(-4.21%)
Oct 01, 2008 108.90 109.70 107.49 108.85 2,879,435 -0.82(-0.75%)
Sep 30, 2008 110.26 112.31 108.19 109.67 3,572,596 -0.31(-0.28%)
Sep 29, 2008 111.32 115.01 107.55 109.98 3,334,652 -2.57(-2.28%)
Sep 26, 2008 109.37 112.87 107.01 112.55 0 +2.04(+1.85%)
Sep 25, 2008 108.71 111.65 107.90 110.51 2,357,190 +2.86(+2.66%)
Sep 24, 2008 107.66 109.11 106.58 107.65 1,899,362 +0.12(+0.11%)
Sep 23, 2008 108.25 109.86 106.01 107.53 2,678,010 -0.67(-0.62%)
Sep 22, 2008 109.76 111.50 106.20 108.20 2,823,036 -2.68(-2.42%)
Sep 19, 2008 117.50 117.50 108.20 110.88 0 -2.18(-1.93%)
Sep 18, 2008 106.74 114.89 106.51 113.06 4,960,908 +7.03(+6.63%)
Sep 17, 2008 110.37 112.33 106.02 106.03 3,922,326 -6.00(-5.36%)
Sep 16, 2008 110.09 113.30 106.12 112.03 5,836,726 +0.34(+0.30%)
Sep 15, 2008 115.35 117.19 110.88 111.69 6,065,323 -5.58(-4.76%)
Sep 12, 2008 115.00 117.27 114.45 117.27 0 +2.17(+1.89%)
Sep 11, 2008 113.23 115.22 110.26 115.10 2,328,408 +1.01(+0.89%)
Sep 10, 2008 116.37 116.37 113.80 114.09 3,220,033 -1.80(-1.55%)
Sep 09, 2008 119.00 119.82 115.84 115.89 3,019,500 -1.94(-1.65%)
Sep 08, 2008 118.01 119.95 115.55 117.83 2,938,265 +2.11(+1.82%)
Sep 05, 2008 112.88 116.34 112.52 115.72 0 +1.90(+1.67%)
Sep 04, 2008 115.81 116.00 112.95 113.82 2,671,275 -2.58(-2.22%)
Sep 03, 2008 117.07 118.19 115.66 116.40 2,291,853 -1.04(-0.89%)
Sep 02, 2008 117.60 118.18 116.17 117.44 3,641,561 +1.00(+0.86%)
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%)
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