Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

333.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 53.22 53.42 52.59 52.99 862,100 -0.34(-0.64%)
Jul 29, 2004 53.45 53.74 52.99 53.33 1,482,700 +0.24(+0.45%)
Jul 28, 2004 52.41 53.21 52.31 53.09 1,474,400 +0.69(+1.32%)
Jul 27, 2004 51.25 52.56 51.20 52.40 2,773,500 +0.20(+0.38%)
Jul 26, 2004 52.97 53.25 51.86 52.20 2,594,400 -1.02(-1.92%)
Jul 23, 2004 53.15 53.50 52.83 53.22 1,385,600 -0.10(-0.19%)
Jul 22, 2004 53.95 54.26 52.82 53.32 3,288,400 -0.98(-1.80%)
Jul 21, 2004 55.03 55.48 54.30 54.30 2,308,900 -0.80(-1.45%)
Jul 20, 2004 54.40 55.11 54.35 55.10 2,401,300 +0.45(+0.82%)
Jul 19, 2004 54.70 55.03 54.48 54.65 1,914,800 -0.05(-0.09%)
Jul 16, 2004 53.98 55.02 53.71 54.70 3,886,100 +1.03(+1.92%)
Jul 15, 2004 53.97 54.25 53.60 53.67 1,818,900 -0.34(-0.63%)
Jul 14, 2004 54.30 54.60 53.72 54.01 2,052,800 -0.51(-0.94%)
Jul 13, 2004 54.00 54.55 53.85 54.52 1,765,300 +0.18(+0.33%)
Jul 12, 2004 53.60 54.39 53.55 54.34 3,065,400 +0.35(+0.65%)
Jul 09, 2004 53.30 54.16 53.26 53.99 2,016,800 +0.69(+1.29%)
Jul 08, 2004 53.04 53.96 52.86 53.30 3,498,500 +0.26(+0.49%)
Jul 07, 2004 51.81 53.12 51.77 53.04 4,446,900 +1.24(+2.39%)
Jul 06, 2004 51.30 51.87 51.16 51.80 1,554,900 +0.23(+0.45%)
Jul 02, 2004 51.44 51.80 51.05 51.57 964,900 +0.14(+0.27%)
Jul 01, 2004 51.60 51.96 51.22 51.43 1,673,700 -0.65(-1.25%)
Jun 30, 2004 51.40 52.09 51.40 52.08 1,865,600 +0.23(+0.44%)
Jun 29, 2004 50.70 51.99 50.55 51.85 1,848,500 +1.06(+2.09%)
Jun 28, 2004 51.90 52.13 50.77 50.79 1,830,800 -1.18(-2.27%)
Jun 25, 2004 52.30 52.50 51.81 51.97 2,522,500 -0.14(-0.27%)
Jun 24, 2004 51.46 52.29 51.29 52.11 1,766,300 +0.30(+0.58%)
Jun 23, 2004 50.85 52.01 50.76 51.81 2,082,700 +0.87(+1.71%)
Jun 22, 2004 50.40 51.03 50.32 50.94 1,877,300 +0.44(+0.87%)
Jun 21, 2004 50.58 50.72 50.38 50.50 1,355,400 -0.18(-0.36%)
Jun 18, 2004 49.80 50.69 49.80 50.68 2,237,600 +1.28(+2.59%)
Jun 17, 2004 50.49 50.49 49.40 49.40 2,324,400 -1.07(-2.12%)
Jun 16, 2004 49.75 50.50 49.74 50.47 1,399,000 +0.63(+1.26%)
Jun 15, 2004 50.30 50.90 49.77 49.84 2,843,700 -0.61(-1.21%)
Jun 14, 2004 51.05 51.20 50.43 50.45 2,305,400 -0.50(-0.98%)
Jun 10, 2004 50.30 51.06 50.12 50.95 2,241,100 +0.87(+1.74%)
Jun 09, 2004 50.50 50.65 50.05 50.08 1,951,400 -0.31(-0.62%)
Jun 08, 2004 49.94 50.43 49.63 50.39 2,320,700 +0.59(+1.18%)
Jun 07, 2004 49.50 49.97 49.37 49.80 1,353,300 +0.50(+1.01%)
Jun 04, 2004 49.57 49.75 49.14 49.30 1,356,100 -0.21(-0.42%)
Jun 03, 2004 49.96 49.96 49.36 49.51 1,499,200 -0.45(-0.90%)
Jun 02, 2004 49.40 49.98 49.15 49.96 1,475,900 +0.85(+1.73%)
Jun 01, 2004 49.44 49.44 48.39 49.11 2,661,000 -0.43(-0.87%)
May 28, 2004 49.80 49.90 49.26 49.54 2,007,900 -0.34(-0.68%)
May 27, 2004 48.90 49.90 48.86 49.88 3,266,500 +1.35(+2.78%)
May 26, 2004 48.24 48.80 48.02 48.53 2,319,100 +0.30(+0.62%)
May 25, 2004 47.57 48.33 47.30 48.23 1,867,400 +0.67(+1.41%)
May 24, 2004 47.00 47.75 47.00 47.56 2,169,000 +0.70(+1.49%)
May 21, 2004 46.88 46.98 46.38 46.86 1,412,700 +0.25(+0.54%)
May 20, 2004 47.32 47.34 46.50 46.61 1,702,600 -0.81(-1.71%)
May 19, 2004 47.30 47.64 47.27 47.42 1,803,600 +0.33(+0.70%)
May 18, 2004 47.09 47.39 46.76 47.09 1,813,800 +0.24(+0.51%)
May 17, 2004 47.43 47.43 46.75 46.85 1,720,700 -0.58(-1.22%)
May 14, 2004 47.42 47.54 46.98 47.43 2,318,400 -0.19(-0.40%)
May 13, 2004 47.85 47.92 47.31 47.62 2,321,300 -0.29(-0.61%)
May 12, 2004 47.19 48.08 47.11 47.91 2,722,200 +0.38(+0.80%)
May 11, 2004 47.77 47.89 47.36 47.53 2,122,000 -0.23(-0.48%)
May 10, 2004 48.30 48.34 47.63 47.76 2,047,500 -0.81(-1.67%)
May 07, 2004 48.51 49.12 48.44 48.57 2,325,400 -0.31(-0.63%)
May 06, 2004 48.55 49.03 48.40 48.88 3,414,900 +0.58(+1.20%)
May 05, 2004 47.80 48.40 47.58 48.30 2,509,400 +0.43(+0.90%)
May 04, 2004 47.75 48.26 47.25 47.87 2,538,200 +0.34(+0.72%)
May 03, 2004 47.55 47.69 47.18 47.53 2,355,500 -0.17(-0.36%)
Apr 30, 2004 47.43 47.84 46.99 47.70 2,303,800 +0.32(+0.68%)
Apr 29, 2004 47.68 47.80 47.17 47.38 2,266,300 +0.03(+0.06%)
Apr 28, 2004 46.98 47.61 46.75 47.35 3,017,000 +0.47(+1.00%)
Apr 27, 2004 47.25 48.06 46.80 46.88 4,646,200 +0.38(+0.82%)
Apr 26, 2004 46.27 46.60 46.03 46.50 2,099,800 +0.29(+0.63%)
Apr 23, 2004 46.11 46.29 45.90 46.21 1,872,400 -0.09(-0.19%)
Apr 22, 2004 45.75 46.82 45.75 46.30 1,537,600 +0.31(+0.67%)
Apr 21, 2004 45.82 46.30 45.78 45.99 1,470,900 +0.26(+0.57%)
Apr 20, 2004 46.86 47.39 45.73 45.73 1,748,600 -1.20(-2.56%)
Apr 19, 2004 46.60 47.20 46.60 46.93 968,800 -0.07(-0.15%)
Apr 16, 2004 47.30 47.44 46.95 47.00 1,509,700 +0.22(+0.47%)
Apr 15, 2004 46.98 47.40 46.44 46.78 1,243,000 +0.01(+0.02%)
Apr 14, 2004 46.70 46.88 46.37 46.77 1,901,200 +0.32(+0.69%)
Apr 13, 2004 47.42 47.49 46.38 46.45 2,684,500 -0.46(-0.98%)
Apr 12, 2004 47.15 47.82 46.75 46.91 2,721,900 -0.63(-1.33%)
Apr 08, 2004 47.76 47.98 47.39 47.54 2,358,800 -0.22(-0.46%)
Apr 07, 2004 48.10 48.16 47.52 47.76 7,075,400 +0.44(+0.93%)
Apr 06, 2004 46.10 47.32 46.09 47.32 3,093,100 +0.66(+1.41%)
Apr 05, 2004 46.50 46.69 46.01 46.66 2,460,800 -0.03(-0.06%)
Apr 02, 2004 46.15 46.92 46.09 46.69 2,956,000 +0.69(+1.50%)
Apr 01, 2004 46.00 46.37 45.89 46.00 2,876,700 +0.36(+0.79%)
Mar 31, 2004 45.56 45.73 45.03 45.64 2,070,500 -0.03(-0.07%)
Mar 30, 2004 45.54 45.84 45.26 45.67 2,365,200 +0.13(+0.29%)
Mar 29, 2004 45.90 46.10 45.45 45.54 2,108,800 -0.27(-0.59%)
Mar 26, 2004 45.80 45.99 45.65 45.81 2,257,200 +0.02(+0.04%)
Mar 25, 2004 45.56 46.09 45.51 45.79 3,516,400 +0.19(+0.42%)
Mar 24, 2004 44.70 45.87 44.70 45.60 4,286,100 +0.70(+1.56%)
Mar 23, 2004 44.85 45.33 44.52 44.90 4,429,700 +0.39(+0.88%)
Mar 22, 2004 44.25 44.51 43.66 44.51 4,323,000 +0.41(+0.93%)
Mar 19, 2004 44.98 44.99 44.06 44.10 4,012,100 -0.41(-0.92%)
Mar 18, 2004 44.47 44.63 44.22 44.51 1,986,700 +0.04(+0.09%)
Mar 17, 2004 44.25 44.82 44.08 44.47 3,417,300 +0.65(+1.48%)
Mar 16, 2004 44.00 44.25 43.10 43.82 6,546,900 -0.52(-1.17%)
Mar 15, 2004 44.31 45.10 44.14 44.34 2,855,600 -0.14(-0.31%)
Mar 12, 2004 44.52 44.74 44.12 44.48 4,963,100 -0.15(-0.34%)
Mar 11, 2004 44.45 44.98 44.20 44.63 5,086,000 +0.07(+0.16%)
Mar 10, 2004 45.13 45.13 44.26 44.56 4,392,400 -0.42(-0.93%)
Mar 09, 2004 45.43 45.79 44.00 44.98 5,863,600 -0.23(-0.51%)
Mar 08, 2004 45.60 45.80 44.85 45.21 6,009,900 +0.16(+0.36%)
Mar 05, 2004 44.77 45.34 44.67 45.05 5,347,500 +0.05(+0.11%)
Mar 04, 2004 45.35 45.51 44.63 45.00 6,264,300 -0.27(-0.60%)
Mar 03, 2004 45.31 45.50 44.99 45.27 7,180,800 -0.37(-0.81%)
Mar 02, 2004 46.50 46.70 45.49 45.64 5,730,400 -0.59(-1.28%)
Mar 01, 2004 46.10 46.44 46.09 46.23 3,035,100 -0.05(-0.11%)
Feb 27, 2004 46.61 46.90 45.87 46.28 5,569,400 -0.26(-0.56%)
Feb 26, 2004 46.76 46.76 46.22 46.54 2,827,900 -0.45(-0.96%)
Feb 25, 2004 46.80 47.29 46.57 46.99 5,534,200 +0.35(+0.75%)
Feb 24, 2004 47.60 47.61 46.03 46.64 6,246,000 -1.08(-2.26%)
Feb 23, 2004 48.49 48.69 47.22 47.72 3,605,200 -0.78(-1.61%)
Feb 20, 2004 48.65 48.72 48.08 48.50 1,588,000 +0.04(+0.08%)
Feb 19, 2004 48.93 48.98 48.42 48.46 1,678,700 -0.29(-0.59%)
Feb 18, 2004 48.99 49.35 48.55 48.75 1,631,600 -0.26(-0.53%)
Feb 17, 2004 49.52 49.55 48.82 49.01 2,126,900 -0.39(-0.79%)
Feb 13, 2004 49.00 49.50 48.90 49.40 2,021,500 +0.08(+0.16%)
Feb 12, 2004 49.40 49.70 49.19 49.32 1,027,800 +0.02(+0.04%)
Feb 11, 2004 49.70 49.70 48.99 49.30 2,289,300 +0.12(+0.24%)
Feb 10, 2004 49.25 49.28 48.85 49.18 1,638,000 -0.09(-0.18%)
Feb 09, 2004 49.45 49.75 49.13 49.27 1,385,000 -0.12(-0.24%)
Feb 06, 2004 49.68 49.70 49.10 49.39 1,872,800 -0.31(-0.62%)
Feb 05, 2004 48.80 49.70 48.79 49.70 4,326,600 +0.90(+1.84%)
Feb 04, 2004 48.37 48.95 48.15 48.80 3,221,800 +0.43(+0.89%)
Feb 03, 2004 48.35 48.42 47.85 48.37 4,183,900 -0.29(-0.60%)
Feb 02, 2004 48.64 49.22 48.62 48.66 3,624,500 +0.04(+0.08%)
Jan 30, 2004 49.25 49.35 48.20 48.62 4,570,400 -0.65(-1.32%)
Jan 29, 2004 49.79 49.96 49.07 49.27 3,422,700 -0.48(-0.96%)
Jan 28, 2004 50.20 50.25 49.59 49.75 4,432,900 -0.45(-0.90%)
Jan 27, 2004 50.00 50.40 49.49 50.20 7,539,500 -1.40(-2.71%)
Jan 26, 2004 50.83 52.19 50.83 51.60 3,235,200 +0.82(+1.61%)
Jan 23, 2004 50.68 51.36 50.46 50.78 1,517,100 -0.19(-0.37%)
Jan 22, 2004 51.50 51.67 50.67 50.97 1,192,400 -0.41(-0.80%)
Jan 21, 2004 50.75 51.38 50.54 51.38 1,591,800 +0.64(+1.26%)
Jan 20, 2004 51.61 51.61 50.65 50.74 1,731,900 -0.77(-1.49%)
Jan 16, 2004 51.48 51.51 50.84 51.51 1,507,700 +0.31(+0.61%)
Jan 15, 2004 51.70 51.85 50.86 51.20 1,649,000 -0.28(-0.54%)
Jan 14, 2004 50.98 51.49 50.85 51.48 2,391,000 +0.58(+1.14%)
Jan 13, 2004 50.83 50.98 50.12 50.90 1,597,500 +0.02(+0.04%)
Jan 12, 2004 51.45 51.45 50.84 50.88 1,965,700 -0.67(-1.30%)
Jan 09, 2004 51.25 52.00 51.00 51.55 2,762,000 +0.30(+0.59%)
Jan 08, 2004 50.10 51.27 49.80 51.25 3,087,400 +1.15(+2.30%)
Jan 07, 2004 49.77 50.47 49.75 50.10 2,512,100 +0.15(+0.30%)
Jan 06, 2004 49.95 50.05 49.78 49.95 2,310,100 -0.14(-0.28%)
Jan 05, 2004 49.90 50.41 49.86 50.09 3,821,400 -0.61(-1.20%)
Jan 02, 2004 51.40 51.40 50.41 50.70 1,690,300 -0.70(-1.36%)
Dec 31, 2003 50.64 51.47 50.50 51.40 1,282,700 +0.70(+1.38%)
Dec 30, 2003 50.75 51.20 50.61 50.70 1,198,400 -0.06(-0.12%)
Dec 29, 2003 50.35 51.00 50.28 50.76 1,207,300 +0.06(+0.12%)
Dec 26, 2003 50.67 50.84 50.50 50.70 380,400 +0.04(+0.08%)
Dec 24, 2003 50.48 50.81 50.22 50.66 926,200 +0.60(+1.20%)
Dec 23, 2003 49.75 50.14 49.67 50.06 1,266,100 +0.11(+0.22%)
Dec 22, 2003 50.17 50.49 49.81 49.95 1,595,800 -0.30(-0.60%)
Dec 19, 2003 50.23 50.38 50.02 50.25 2,583,200 +0.17(+0.34%)
Dec 18, 2003 49.89 50.08 49.40 50.08 3,036,700 +0.18(+0.36%)
Dec 17, 2003 49.09 49.90 49.04 49.90 1,901,600 +0.90(+1.84%)
Dec 16, 2003 48.52 49.14 48.31 49.00 1,710,000 +0.40(+0.82%)
Dec 15, 2003 48.91 49.18 48.35 48.60 2,689,600 -0.30(-0.61%)
Dec 12, 2003 48.81 49.30 48.30 48.90 1,706,400 +0.09(+0.18%)
Dec 11, 2003 48.24 48.93 48.01 48.81 2,043,400 +0.41(+0.85%)
Dec 10, 2003 48.42 48.66 48.08 48.40 1,829,500 -0.02(-0.04%)
Dec 09, 2003 48.42 48.42 47.99 48.42 1,670,700 -0.01(-0.02%)
Dec 08, 2003 47.21 48.43 47.07 48.43 2,269,800 +1.01(+2.13%)
Dec 05, 2003 47.45 47.57 47.24 47.42 1,977,200 -0.33(-0.69%)
Dec 04, 2003 46.40 47.86 46.32 47.75 3,893,900 +1.24(+2.67%)
Dec 03, 2003 45.87 46.62 45.87 46.51 2,703,500 +0.38(+0.82%)
Dec 02, 2003 46.02 46.25 45.85 46.13 2,746,300 -0.19(-0.41%)
Dec 01, 2003 46.25 46.32 45.80 46.32 1,942,300 +0.38(+0.83%)
Nov 28, 2003 45.95 46.18 45.80 45.94 656,600 -0.01(-0.02%)
Nov 26, 2003 45.99 46.06 45.80 45.95 1,711,200 +0.08(+0.17%)
Nov 25, 2003 46.25 46.30 45.56 45.87 5,007,000 -0.58(-1.25%)
Nov 24, 2003 46.50 46.65 46.08 46.45 2,946,300 +0.05(+0.11%)
Nov 21, 2003 46.10 46.45 46.01 46.40 2,074,000 +0.30(+0.65%)
Nov 20, 2003 45.65 46.42 45.65 46.10 2,246,800 +0.28(+0.61%)
Nov 19, 2003 45.50 45.95 45.42 45.82 1,786,600 +0.32(+0.70%)
Nov 18, 2003 45.40 45.72 45.30 45.50 2,293,100 -0.31(-0.68%)
Nov 17, 2003 45.69 45.88 45.17 45.81 3,474,300 +0.61(+1.35%)
Nov 14, 2003 45.90 45.92 45.02 45.20 5,099,700 -0.62(-1.35%)
Nov 13, 2003 45.85 46.11 45.73 45.82 5,192,300 -0.22(-0.48%)
Nov 12, 2003 45.60 46.15 45.57 46.04 1,922,200 +0.39(+0.85%)
Nov 11, 2003 45.67 45.83 45.42 45.65 1,330,500 -0.02(-0.04%)
Nov 10, 2003 46.02 46.10 45.44 45.67 1,462,400 -0.37(-0.80%)
Nov 07, 2003 46.20 46.30 45.87 46.04 1,973,700 -0.26(-0.56%)
Nov 06, 2003 45.75 46.38 45.51 46.30 2,002,200 +0.48(+1.05%)
Nov 05, 2003 46.17 46.17 45.59 45.82 2,213,700 +0.12(+0.26%)
Nov 04, 2003 46.17 46.17 45.67 45.70 1,730,400 -0.29(-0.63%)
Nov 03, 2003 46.36 46.74 46.11 45.99 1,906,450 -0.37(-0.80%)
Oct 31, 2003 47.00 47.00 46.05 46.36 2,838,500 -0.51(-1.09%)
Oct 30, 2003 47.45 47.90 46.88 46.87 2,833,200 -0.07(-0.15%)
Oct 29, 2003 46.50 46.98 46.03 46.94 2,879,600 +1.43(+3.14%)
Oct 28, 2003 46.96 47.10 45.27 45.51 4,113,800 -0.78(-1.69%)
Oct 27, 2003 46.40 46.60 46.01 46.29 1,770,400 -0.23(-0.49%)
Oct 24, 2003 45.67 46.52 45.20 46.52 3,030,300 +0.85(+1.86%)
Oct 23, 2003 45.30 45.86 45.03 45.67 1,938,900 +0.37(+0.82%)
Oct 22, 2003 45.93 45.93 45.25 45.30 2,392,600 -0.73(-1.59%)
Oct 21, 2003 46.20 46.20 45.77 46.03 1,741,400 +0.01(+0.02%)
Oct 20, 2003 46.00 46.06 45.58 46.02 2,094,400 +0.12(+0.26%)
Oct 17, 2003 45.66 45.99 45.80 45.90 2,259,200 +0.24(+0.53%)
Oct 16, 2003 46.14 46.34 45.89 45.66 2,324,300 -0.48(-1.04%)
Oct 15, 2003 46.23 46.30 45.80 46.14 2,460,800 -0.09(-0.19%)
Oct 14, 2003 46.60 46.76 45.81 46.23 2,751,100 -0.37(-0.79%)
Oct 13, 2003 46.26 46.87 46.26 46.60 2,116,400 +0.40(+0.87%)
Oct 10, 2003 45.74 46.25 45.74 46.20 2,473,400 +0.46(+1.01%)
Oct 09, 2003 46.11 46.25 45.52 45.74 2,267,000 -0.14(-0.31%)
Oct 08, 2003 45.76 46.06 45.37 45.88 2,925,300 +0.12(+0.26%)
Oct 07, 2003 45.45 45.89 44.78 45.76 2,928,800 +0.31(+0.68%)
Oct 06, 2003 45.70 45.70 45.27 45.45 2,228,500 -0.25(-0.55%)
Oct 03, 2003 46.56 47.17 45.65 45.70 2,942,500 -0.31(-0.67%)
Oct 02, 2003 45.50 46.35 45.35 46.01 1,897,300 -0.42(-0.90%)
Oct 01, 2003 46.10 46.43 45.03 46.43 2,149,800 +0.28(+0.61%)
Sep 30, 2003 45.91 46.40 45.16 46.15 3,039,200 +0.24(+0.52%)
Sep 29, 2003 45.43 46.10 45.60 45.91 3,281,800 +0.48(+1.06%)
Sep 26, 2003 45.50 45.90 44.78 45.43 3,325,600 +0.30(+0.66%)
Sep 25, 2003 45.10 45.63 44.09 45.13 5,439,300 +0.03(+0.07%)
Sep 24, 2003 45.97 46.50 45.35 45.10 5,145,900 -0.87(-1.89%)
Sep 23, 2003 47.82 46.95 45.80 45.97 7,642,700 -1.85(-3.87%)
Sep 22, 2003 48.50 48.50 47.52 47.82 3,080,500 -0.88(-1.81%)
Sep 19, 2003 49.40 49.90 48.15 48.70 5,417,300 -0.93(-1.87%)
Sep 18, 2003 49.76 50.29 49.57 49.63 2,508,300 -0.13(-0.26%)
Sep 17, 2003 50.00 50.00 49.63 49.76 3,740,800 -0.24(-0.48%)
Sep 16, 2003 50.97 50.08 49.56 50.00 8,745,200 -0.97(-1.90%)
Sep 15, 2003 51.02 51.18 50.76 50.97 1,880,100 -0.14(-0.27%)
Sep 12, 2003 51.58 51.58 50.77 51.11 1,409,600 -0.30(-0.58%)
Sep 11, 2003 51.33 51.97 51.04 51.41 1,820,200 +0.16(+0.31%)
Sep 10, 2003 51.95 52.20 50.91 51.25 2,069,500 -0.95(-1.82%)
Sep 09, 2003 52.25 52.35 51.77 52.20 2,110,900 -0.04(-0.08%)
Sep 08, 2003 51.76 52.45 51.76 52.24 1,541,100 +0.23(+0.44%)
Sep 05, 2003 51.28 52.04 51.26 52.01 2,115,000 +0.41(+0.79%)
Sep 04, 2003 52.22 52.22 51.26 51.60 1,898,800 -0.47(-0.90%)
Sep 03, 2003 51.49 52.28 51.46 52.07 2,553,100 +0.67(+1.30%)
Sep 02, 2003 51.10 51.44 50.80 51.40 1,412,400 +0.17(+0.33%)
Aug 29, 2003 51.40 51.40 50.79 51.23 1,262,000 -0.17(-0.33%)
Aug 28, 2003 50.55 51.47 50.50 51.40 2,397,000 -0.05(-0.10%)
Aug 27, 2003 51.24 51.50 50.39 51.45 1,691,500 +0.08(+0.16%)
Aug 26, 2003 51.10 51.53 50.29 51.37 2,168,300 +1.05(+2.09%)
Aug 25, 2003 49.65 50.32 49.40 50.32 1,490,600 +0.44(+0.88%)
Aug 22, 2003 50.76 50.76 49.80 49.88 2,273,200 -0.68(-1.34%)
Aug 21, 2003 51.15 51.77 50.08 50.56 2,184,800 -0.48(-0.94%)
Aug 20, 2003 51.95 52.10 50.90 51.04 1,539,000 -0.91(-1.75%)
Aug 19, 2003 52.48 52.88 51.13 51.95 2,080,800 -0.03(-0.06%)
Aug 18, 2003 50.60 52.17 50.60 51.98 2,176,500 +1.37(+2.71%)
Aug 15, 2003 50.49 50.68 50.20 50.61 567,300 +0.12(+0.24%)
Aug 14, 2003 50.33 50.67 49.83 50.49 2,552,400 +0.10(+0.20%)
Aug 13, 2003 50.98 51.30 50.29 50.39 1,613,100 -0.59(-1.16%)
Aug 12, 2003 50.45 51.11 50.44 50.98 1,836,200 +0.40(+0.79%)
Aug 11, 2003 50.65 50.98 50.06 50.58 1,474,400 -0.01(-0.02%)
Aug 08, 2003 50.20 50.69 49.78 50.59 3,981,800 +0.89(+1.79%)
Aug 07, 2003 50.00 50.44 49.51 49.70 6,789,600 -1.20(-2.36%)
Aug 06, 2003 50.80 51.80 50.15 50.90 1,955,400 +0.73(+1.46%)
Aug 05, 2003 51.08 51.29 50.02 50.17 2,304,200 -1.53(-2.96%)
Aug 04, 2003 51.65 52.35 50.64 51.70 1,562,600 +0.18(+0.35%)
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