Breaking News Bar

Business News and Information

Lockheed Martin (NY: LMT )

365.00 USD -0.62 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 108.46 108.85 107.89 108.06 1,509,088 -0.40(-0.37%)
Jun 28, 2013 107.11 108.86 107.11 108.46 2,717,385 +1.10(+1.02%)
Jun 27, 2013 106.15 107.63 106.01 107.36 2,536,353 +1.59(+1.50%)
Jun 26, 2013 104.50 105.91 104.36 105.77 1,666,649 +2.10(+2.03%)
Jun 25, 2013 104.50 104.61 103.54 103.67 1,467,907 -0.16(-0.15%)
Jun 24, 2013 104.71 104.92 103.51 103.83 1,419,113 -1.23(-1.17%)
Jun 21, 2013 105.50 106.13 105.00 105.06 2,836,055 +0.02(+0.02%)
Jun 20, 2013 106.26 106.93 105.00 105.04 2,591,533 -1.89(-1.77%)
Jun 19, 2013 108.76 109.09 106.90 106.93 1,566,002 -1.92(-1.76%)
Jun 18, 2013 108.58 109.26 108.32 108.85 1,656,522 +0.58(+0.54%)
Jun 17, 2013 108.25 109.25 107.74 108.27 1,144,352 +0.57(+0.53%)
Jun 14, 2013 107.75 108.46 107.21 107.70 1,053,099 -0.27(-0.25%)
Jun 13, 2013 107.04 108.29 106.62 107.97 1,830,965 +0.92(+0.86%)
Jun 12, 2013 106.91 107.40 106.30 107.05 1,597,184 +1.09(+1.03%)
Jun 11, 2013 105.96 106.66 105.22 105.96 1,139,090 -0.71(-0.67%)
Jun 10, 2013 107.44 107.64 106.42 106.67 1,108,456 -0.69(-0.64%)
Jun 07, 2013 104.56 107.46 104.42 107.36 1,827,613 +2.99(+2.86%)
Jun 06, 2013 103.80 104.51 103.04 104.37 1,652,506 +0.78(+0.75%)
Jun 05, 2013 104.86 104.93 103.44 103.59 1,333,464 -1.48(-1.41%)
Jun 04, 2013 105.24 105.82 104.66 105.07 1,554,867 -0.37(-0.35%)
Jun 03, 2013 106.00 106.00 104.65 105.44 2,035,182 -0.39(-0.37%)
May 31, 2013 106.67 107.79 105.83 105.83 1,976,152 -1.20(-1.12%)
May 30, 2013 107.63 108.55 107.02 107.03 2,068,512 -0.28(-0.26%)
May 29, 2013 107.15 107.71 106.58 107.31 1,546,289 -0.44(-0.41%)
May 28, 2013 107.76 108.80 107.55 107.75 5,380,134 +0.69(+0.64%)
May 24, 2013 106.08 107.10 105.53 107.06 4,807,070 +0.76(+0.71%)
May 23, 2013 105.68 106.79 105.46 106.30 4,760,271 -0.19(-0.18%)
May 22, 2013 106.82 107.93 106.26 106.49 2,119,770 -0.50(-0.47%)
May 21, 2013 106.78 107.10 106.10 106.99 1,452,071 +0.43(+0.40%)
May 20, 2013 105.93 107.00 105.83 106.56 1,501,098 +0.15(+0.14%)
May 17, 2013 104.53 106.41 104.53 106.41 2,613,077 +2.41(+2.32%)
May 16, 2013 103.92 104.65 103.78 104.00 1,574,279 -0.05(-0.05%)
May 15, 2013 101.80 104.09 101.32 104.05 2,214,199 +2.16(+2.12%)
May 13, 2013 101.88 102.25 101.50 101.89 1,327,061 -0.05(-0.05%)
May 10, 2013 101.23 101.95 101.23 101.94 1,308,562 +0.59(+0.58%)
May 09, 2013 102.00 102.28 101.06 101.35 2,023,915 -0.45(-0.44%)
May 08, 2013 102.56 102.61 101.69 101.80 1,972,671 -1.08(-1.05%)
May 07, 2013 102.25 102.89 102.03 102.88 1,459,299 +0.69(+0.68%)
May 06, 2013 101.72 102.89 101.57 102.19 2,300,122 +0.18(+0.18%)
May 03, 2013 101.00 102.15 100.67 102.01 2,356,522 +1.34(+1.33%)
May 02, 2013 99.53 101.12 99.16 100.67 1,805,884 +1.32(+1.33%)
May 01, 2013 98.90 100.24 98.77 99.35 1,957,006 +0.26(+0.26%)
Apr 30, 2013 98.60 99.20 98.34 99.09 1,814,239 +0.03(+0.03%)
Apr 29, 2013 98.99 99.21 98.57 99.06 1,231,997 +0.09(+0.09%)
Apr 26, 2013 98.27 99.40 98.27 98.97 1,634,731 +0.70(+0.71%)
Apr 25, 2013 96.04 98.65 96.00 98.27 2,110,020 +0.58(+0.59%)
Apr 24, 2013 97.63 98.28 97.55 97.69 1,913,303 +0.63(+0.65%)
Apr 23, 2013 98.25 99.49 95.86 97.06 2,489,268 +1.21(+1.26%)
Apr 22, 2013 96.60 96.67 95.67 95.85 1,378,472 -0.43(-0.45%)
Apr 19, 2013 95.50 96.50 95.36 96.28 1,487,899 +1.26(+1.33%)
Apr 18, 2013 95.85 95.95 94.54 95.02 1,287,708 -0.54(-0.57%)
Apr 17, 2013 95.89 96.07 94.70 95.56 1,883,808 -0.70(-0.73%)
Apr 16, 2013 96.07 96.34 95.62 96.26 1,518,437 +0.82(+0.86%)
Apr 15, 2013 96.56 97.15 95.24 95.44 1,637,043 -1.74(-1.79%)
Apr 12, 2013 96.90 97.25 96.25 97.18 1,234,926 -0.12(-0.12%)
Apr 11, 2013 96.34 97.57 96.27 97.30 1,867,945 +1.32(+1.38%)
Apr 10, 2013 95.86 96.37 95.69 95.98 1,372,042 +0.57(+0.60%)
Apr 09, 2013 95.32 95.51 94.31 95.41 1,432,632 +0.32(+0.34%)
Apr 08, 2013 94.74 95.10 94.04 95.09 1,198,305 +0.56(+0.59%)
Apr 05, 2013 94.83 95.21 94.00 94.53 2,581,616 -0.87(-0.91%)
Apr 04, 2013 95.49 96.13 95.26 95.40 1,465,054 +0.31(+0.33%)
Apr 03, 2013 95.28 96.46 95.04 95.09 2,627,228 +0.08(+0.08%)
Apr 02, 2013 95.50 95.64 94.69 95.01 1,676,486 +0.01(+0.01%)
Apr 01, 2013 96.14 96.45 94.78 95.00 2,140,499 -1.52(-1.57%)
Mar 28, 2013 94.39 96.59 94.39 96.52 3,825,720 +2.05(+2.17%)
Mar 27, 2013 93.24 94.67 93.04 94.47 1,909,239 +0.77(+0.82%)
Mar 26, 2013 92.75 93.75 92.63 93.70 1,974,082 +1.39(+1.51%)
Mar 25, 2013 92.61 93.00 91.91 92.31 1,324,314 +0.05(+0.05%)
Mar 22, 2013 92.17 92.84 91.80 92.26 1,564,296 +0.58(+0.63%)
Mar 21, 2013 92.00 92.45 91.65 91.68 1,571,485 -0.56(-0.61%)
Mar 20, 2013 93.23 93.50 92.23 92.24 1,849,748 -0.63(-0.68%)
Mar 19, 2013 92.73 93.57 92.46 92.87 1,465,480 +0.51(+0.55%)
Mar 18, 2013 91.81 93.14 91.70 92.36 1,491,180 -0.38(-0.41%)
Mar 15, 2013 92.09 92.80 92.02 92.74 2,517,437 +0.20(+0.22%)
Mar 14, 2013 92.29 92.54 92.01 92.54 1,879,495 +0.24(+0.26%)
Mar 13, 2013 90.64 92.49 90.30 92.30 2,079,091 +1.93(+2.14%)
Mar 12, 2013 90.23 90.44 89.95 90.37 2,116,188 -0.17(-0.19%)
Mar 11, 2013 89.79 90.58 89.70 90.54 2,103,915 +0.55(+0.61%)
Mar 08, 2013 89.16 90.20 88.98 89.99 1,771,291 +1.20(+1.35%)
Mar 07, 2013 88.54 89.28 88.42 88.79 1,416,156 +0.43(+0.49%)
Mar 06, 2013 88.10 88.42 87.71 88.36 1,684,691 +0.55(+0.63%)
Mar 05, 2013 87.10 88.09 87.00 87.81 1,492,465 +0.71(+0.82%)
Mar 04, 2013 87.84 87.89 86.51 87.10 1,766,700 -1.07(-1.21%)
Mar 01, 2013 87.75 88.37 87.09 88.17 1,866,450 +0.17(+0.19%)
Feb 28, 2013 88.36 88.74 87.94 88.00 2,283,177 -0.33(-0.37%)
Feb 27, 2013 85.91 88.58 85.91 88.33 2,666,548 +1.03(+1.18%)
Feb 26, 2013 88.08 88.34 87.04 87.30 12,053,321 -0.58(-0.66%)
Feb 25, 2013 88.43 89.08 87.71 87.88 10,854,208 -0.24(-0.27%)
Feb 22, 2013 87.90 88.67 87.65 88.12 6,849,103 +0.56(+0.64%)
Feb 21, 2013 87.65 87.80 87.10 87.56 1,956,738 -0.17(-0.19%)
Feb 20, 2013 87.93 88.48 87.72 87.73 2,883,870 -0.50(-0.57%)
Feb 19, 2013 87.95 88.23 87.41 88.23 2,442,374 +0.36(+0.41%)
Feb 15, 2013 87.08 87.87 87.05 87.87 2,564,643 +0.79(+0.91%)
Feb 14, 2013 86.48 87.36 85.88 87.08 2,400,135 +0.02(+0.02%)
Feb 13, 2013 87.31 87.49 86.49 87.06 1,899,889 -0.20(-0.23%)
Feb 12, 2013 87.78 87.99 87.01 87.26 1,746,861 -0.27(-0.31%)
Feb 11, 2013 87.99 88.01 87.21 87.53 1,781,693 -0.48(-0.55%)
Feb 08, 2013 87.43 88.23 87.43 88.01 1,936,845 +0.57(+0.65%)
Feb 07, 2013 87.40 88.05 86.85 87.44 1,963,069 -0.16(-0.18%)
Feb 06, 2013 86.70 87.60 86.61 87.60 2,523,982 +0.90(+1.04%)
Feb 04, 2013 86.54 87.11 86.37 86.70 2,837,656 -0.52(-0.60%)
Feb 01, 2013 87.52 87.79 86.37 87.22 3,427,722 +0.35(+0.40%)
Jan 31, 2013 88.06 88.38 86.72 86.87 5,313,239 -1.34(-1.52%)
Jan 30, 2013 89.88 89.98 88.03 88.21 6,844,084 -1.64(-1.83%)
Jan 29, 2013 89.45 90.52 89.30 89.85 3,028,409 +0.53(+0.59%)
Jan 28, 2013 92.49 92.49 89.01 89.32 4,172,002 -3.07(-3.32%)
Jan 25, 2013 93.24 93.26 92.28 92.39 3,366,016 -0.86(-0.92%)
Jan 24, 2013 96.52 96.52 92.90 93.25 4,129,588 -2.82(-2.94%)
Jan 23, 2013 94.72 96.07 94.02 96.07 2,416,940 +0.74(+0.78%)
Jan 22, 2013 94.00 95.61 93.79 95.33 1,614,532 +1.36(+1.45%)
Jan 18, 2013 94.75 94.91 93.88 93.97 2,414,625 -0.78(-0.82%)
Jan 17, 2013 93.96 95.00 93.71 94.75 1,343,700 +1.20(+1.28%)
Jan 16, 2013 93.77 93.81 93.04 93.55 1,153,341 -0.47(-0.50%)
Jan 15, 2013 93.49 94.34 93.35 94.02 1,239,182 +0.11(+0.12%)
Jan 14, 2013 93.09 93.94 93.09 93.91 850,067 +0.20(+0.21%)
Jan 11, 2013 94.46 94.77 93.63 93.71 1,174,293 -0.40(-0.43%)
Jan 10, 2013 94.28 94.35 93.56 94.11 1,635,387 +0.12(+0.13%)
Jan 09, 2013 93.17 94.04 92.61 93.99 1,289,717 +1.03(+1.11%)
Jan 08, 2013 93.80 93.80 92.46 92.96 1,340,564 -1.26(-1.34%)
Jan 07, 2013 93.43 94.36 93.41 94.22 1,335,670 +0.32(+0.34%)
Jan 04, 2013 93.93 94.00 93.07 93.90 1,739,287 +0.35(+0.37%)
Jan 03, 2013 93.52 94.31 93.07 93.55 1,828,060 +0.28(+0.30%)
Jan 02, 2013 93.48 93.61 92.58 93.27 2,246,960 +1.02(+1.11%)
Dec 31, 2012 90.80 92.40 89.72 92.25 1,773,628 +0.91(+1.00%)
Dec 28, 2012 92.28 92.64 91.09 91.34 1,612,235 -1.49(-1.61%)
Dec 27, 2012 92.09 92.99 91.72 92.83 1,733,795 +0.80(+0.87%)
Dec 26, 2012 92.77 93.18 92.00 92.03 979,650 -0.74(-0.80%)
Dec 24, 2012 93.15 93.15 92.52 92.77 656,739 -0.36(-0.39%)
Dec 21, 2012 91.19 93.47 91.17 93.13 3,929,042 +0.63(+0.68%)
Dec 20, 2012 92.50 92.97 91.90 92.50 2,310,410 -0.41(-0.44%)
Dec 19, 2012 92.97 93.67 92.19 92.91 1,932,475 -0.02(-0.02%)
Dec 18, 2012 90.54 93.01 90.40 92.93 5,676,212 +2.51(+2.78%)
Dec 17, 2012 89.19 90.78 88.79 90.42 1,670,638 +1.46(+1.64%)
Dec 14, 2012 90.00 90.06 88.84 88.96 1,696,960 -1.03(-1.14%)
Dec 13, 2012 91.51 91.66 89.81 89.99 2,434,650 -1.82(-1.98%)
Dec 12, 2012 92.31 92.75 91.69 91.81 1,505,076 -0.19(-0.21%)
Dec 11, 2012 92.72 93.00 91.91 92.00 1,380,343 -0.41(-0.44%)
Dec 10, 2012 91.75 92.70 91.54 92.41 1,183,178 +0.51(+0.55%)
Dec 07, 2012 91.58 92.00 91.15 91.90 1,064,118 +0.42(+0.46%)
Dec 06, 2012 91.58 91.94 90.80 91.48 1,677,942 -0.05(-0.05%)
Dec 05, 2012 91.63 92.08 90.70 91.53 1,860,751 +0.05(+0.05%)
Dec 04, 2012 91.36 92.30 91.25 91.48 2,098,417 -1.82(-1.95%)
Nov 30, 2012 93.34 94.10 93.04 93.30 1,651,931 +0.26(+0.28%)
Nov 29, 2012 92.50 93.42 92.09 93.04 2,115,968 -0.66(-0.70%)
Nov 28, 2012 92.55 93.70 91.85 93.70 1,622,126 +0.60(+0.64%)
Nov 27, 2012 93.12 94.00 92.73 93.10 1,824,037 -0.19(-0.20%)
Nov 26, 2012 92.31 93.36 91.75 93.29 2,015,288 +1.46(+1.59%)
Nov 23, 2012 90.74 91.90 90.67 91.83 652,300 +1.32(+1.46%)
Nov 21, 2012 90.50 90.79 90.31 90.51 860,278 +0.33(+0.37%)
Nov 20, 2012 90.49 90.58 89.32 90.18 1,515,921 -0.30(-0.33%)
Nov 19, 2012 88.83 90.50 88.65 90.48 2,026,289 +2.02(+2.28%)
Nov 16, 2012 87.83 88.75 87.21 88.46 1,651,759 +0.88(+1.00%)
Nov 15, 2012 88.02 88.54 87.08 87.58 1,551,775 -0.53(-0.60%)
Nov 14, 2012 90.47 90.59 87.88 88.11 1,932,793 -2.07(-2.30%)
Nov 13, 2012 89.07 91.07 89.00 90.18 2,297,141 +0.37(+0.41%)
Nov 12, 2012 89.82 90.14 89.09 89.81 1,550,727 -0.17(-0.19%)
Nov 09, 2012 89.50 90.76 89.16 89.98 1,782,290 +0.06(+0.07%)
Nov 08, 2012 89.27 90.98 89.27 89.92 1,773,488 -1.23(-1.35%)
Nov 07, 2012 92.49 93.37 89.38 91.15 3,713,917 -3.72(-3.92%)
Nov 06, 2012 94.26 95.92 93.88 94.87 1,879,696 +0.77(+0.82%)
Nov 05, 2012 93.49 94.40 92.85 94.10 1,712,006 +0.38(+0.41%)
Nov 02, 2012 94.50 94.80 93.50 93.72 2,363,450 -0.47(-0.50%)
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