Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

470.34 +9.40 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 75.58 75.58 73.62 73.85 0 -2.00(-2.63%)
Aug 28, 2008 73.59 76.29 73.44 75.84 5,585,114 +2.34(+3.18%)
Aug 27, 2008 73.03 73.76 72.98 73.50 2,909,655 +0.20(+0.27%)
Aug 26, 2008 72.63 73.37 72.10 73.31 3,073,784 +0.84(+1.16%)
Aug 25, 2008 72.95 73.19 72.07 72.46 2,648,101 -0.96(-1.30%)
Aug 22, 2008 73.15 73.55 72.45 73.42 0 +0.46(+0.63%)
Aug 21, 2008 72.15 73.18 71.38 72.96 3,528,856 +0.50(+0.69%)
Aug 20, 2008 73.45 73.45 71.68 72.46 6,535,458 -0.95(-1.29%)
Aug 19, 2008 72.62 73.60 72.62 73.40 4,301,138 +0.31(+0.43%)
Aug 18, 2008 74.03 74.03 72.31 73.09 4,996,728 -0.90(-1.22%)
Aug 15, 2008 71.91 74.23 71.85 73.99 0 +2.21(+3.08%)
Aug 14, 2008 71.38 72.12 70.41 71.78 4,662,209 +0.13(+0.19%)
Aug 13, 2008 72.27 72.81 70.45 71.65 6,619,031 -0.90(-1.24%)
Aug 12, 2008 71.55 72.56 71.02 72.55 6,515,950 +0.96(+1.34%)
Aug 11, 2008 70.87 71.67 69.81 71.59 6,378,065 +0.52(+0.73%)
Aug 08, 2008 68.46 71.07 68.24 71.07 4,878,120 +2.39(+3.48%)
Aug 07, 2008 67.80 68.87 67.54 68.68 3,553,832 +0.57(+0.84%)
Aug 06, 2008 68.43 68.48 67.33 68.11 4,044,183 -0.45(-0.66%)
Aug 05, 2008 66.90 68.58 66.63 68.56 4,176,350 +2.22(+3.35%)
Aug 04, 2008 65.96 67.07 65.79 66.34 2,004,307 +0.40(+0.61%)
Aug 01, 2008 66.27 66.69 65.23 65.94 2,661,925 -0.23(-0.35%)
Jul 31, 2008 65.75 67.07 65.58 66.17 3,116,173 +0.13(+0.19%)
Jul 30, 2008 66.20 67.47 65.57 66.04 3,570,335 +0.13(+0.20%)
Jul 29, 2008 65.91 66.27 65.18 65.91 3,042,007 +0.36(+0.55%)
Jul 28, 2008 66.34 66.90 65.35 65.54 4,183,652 -0.81(-1.21%)
Jul 25, 2008 66.93 67.10 66.27 66.35 2,657,489 -0.08(-0.12%)
Jul 24, 2008 67.79 67.79 66.24 66.43 4,283,360 -1.33(-1.96%)
Jul 23, 2008 65.89 68.13 65.59 67.76 4,515,073 +1.88(+2.85%)
Jul 22, 2008 63.95 66.55 63.95 65.88 6,514,468 +1.45(+2.25%)
Jul 21, 2008 63.94 64.90 63.67 64.43 4,133,725 +0.38(+0.59%)
Jul 18, 2008 63.57 64.30 63.25 64.05 3,669,834 +0.46(+0.73%)
Jul 17, 2008 63.93 64.36 62.16 63.58 5,811,768 -0.30(-0.48%)
Jul 16, 2008 64.21 64.72 62.61 63.89 6,777,454 -0.58(-0.90%)
Jul 15, 2008 64.29 65.16 63.91 64.47 4,794,586 -0.22(-0.33%)
Jul 14, 2008 65.65 65.65 63.81 64.68 3,382,848 -0.44(-0.67%)
Jul 11, 2008 65.03 65.79 64.37 65.12 4,624,492 -0.53(-0.80%)
Jul 10, 2008 64.88 65.73 64.54 65.65 4,203,344 +0.76(+1.17%)
Jul 09, 2008 66.04 66.04 64.88 64.88 4,531,466 -0.95(-1.44%)
Jul 08, 2008 65.14 66.13 64.85 65.84 5,854,427 +0.75(+1.16%)
Jul 07, 2008 64.50 65.74 64.29 65.08 5,558,225 +0.72(+1.12%)
Jul 04, 2008 64.02 64.61 63.90 64.36 2,616,478 +0.00(+0.00%)
Jul 03, 2008 64.02 64.61 63.90 64.36 2,616,478 +0.75(+1.18%)
Jul 02, 2008 64.40 64.87 63.46 63.61 3,084,242 -0.50(-0.78%)
Jul 01, 2008 62.80 64.36 62.73 64.11 4,542,912 +1.54(+2.46%)
Jun 30, 2008 63.20 63.26 62.02 62.57 5,866,429 -0.61(-0.96%)
Jun 27, 2008 63.29 63.91 63.02 63.18 5,149,154 +0.08(+0.12%)
Jun 26, 2008 65.47 65.71 63.10 63.10 4,256,895 -2.75(-4.17%)
Jun 25, 2008 66.03 66.59 65.77 65.85 4,197,005 -0.07(-0.11%)
Jun 24, 2008 65.67 66.49 65.67 65.92 2,908,385 -0.12(-0.18%)
Jun 23, 2008 65.13 66.17 64.71 66.04 3,346,523 +1.31(+2.02%)
Jun 20, 2008 65.31 65.54 64.21 64.73 3,387,504 -0.81(-1.23%)
Jun 19, 2008 64.33 65.90 63.90 65.54 2,884,291 +1.51(+2.36%)
Jun 18, 2008 64.15 64.97 63.88 64.03 2,297,242 -0.40(-0.62%)
Jun 17, 2008 65.04 65.58 64.30 64.43 2,266,778 -0.61(-0.94%)
Jun 16, 2008 64.94 65.82 64.88 65.04 3,073,302 -0.96(-1.46%)
Jun 13, 2008 65.64 66.03 65.17 66.00 3,093,578 +0.81(+1.25%)
Jun 12, 2008 65.32 66.83 65.13 65.19 3,095,224 +0.06(+0.10%)
Jun 11, 2008 65.04 65.94 64.99 65.13 2,829,490 -0.18(-0.28%)
Jun 10, 2008 65.47 65.99 64.48 65.31 3,028,940 +0.21(+0.32%)
Jun 09, 2008 66.20 66.20 64.53 65.10 4,417,905 -0.70(-1.06%)
Jun 06, 2008 67.85 67.85 65.77 65.80 4,935,182 -2.49(-3.64%)
Jun 05, 2008 68.78 68.80 67.56 68.28 3,949,857 -0.52(-0.76%)
Jun 04, 2008 68.06 69.18 68.06 68.80 2,674,266 +0.42(+0.61%)
Jun 03, 2008 69.60 69.60 68.04 68.39 3,721,715 -0.84(-1.22%)
Jun 02, 2008 69.27 69.68 68.55 69.23 2,767,496 -0.18(-0.26%)
May 30, 2008 68.95 69.69 68.76 69.41 2,844,592 +0.53(+0.76%)
May 29, 2008 68.30 69.07 67.43 68.88 3,030,068 +0.58(+0.85%)
May 28, 2008 68.04 68.63 67.82 68.30 2,584,949 +0.22(+0.32%)
May 27, 2008 68.03 68.77 67.73 68.08 1,574,867 -0.04(-0.07%)
May 26, 2008 68.02 68.92 67.83 68.13 0 +0.00(+0.00%)
May 23, 2008 68.02 68.92 67.83 68.13 2,098,758 +0.21(+0.31%)
May 22, 2008 67.79 68.30 67.61 67.92 1,849,977 +0.09(+0.13%)
May 21, 2008 69.18 69.76 67.74 67.83 2,359,760 -1.36(-1.96%)
May 20, 2008 69.53 69.74 68.70 69.18 2,348,860 -0.54(-0.77%)
May 19, 2008 69.11 70.14 68.81 69.72 2,721,861 +0.49(+0.71%)
May 16, 2008 69.45 69.54 68.55 69.23 2,804,836 +0.06(+0.09%)
May 15, 2008 69.11 69.27 68.54 69.17 2,239,761 +0.22(+0.32%)
May 14, 2008 68.94 69.76 68.81 68.94 2,923,137 +0.13(+0.19%)
May 13, 2008 68.00 68.91 68.00 68.81 2,747,020 +0.97(+1.43%)
May 12, 2008 67.12 67.89 66.93 67.84 1,735,946 +0.72(+1.07%)
May 09, 2008 66.91 67.40 66.55 67.12 1,498,436 +0.00(+0.00%)
May 08, 2008 67.29 67.57 66.79 67.12 2,050,586 -0.05(-0.08%)
May 07, 2008 67.47 67.97 66.60 67.17 3,235,059 -0.39(-0.57%)
May 06, 2008 67.37 67.83 67.03 67.56 2,103,404 -0.06(-0.08%)
May 05, 2008 67.52 68.42 67.27 67.62 2,666,966 -0.20(-0.29%)
May 02, 2008 68.78 68.78 67.09 67.81 2,726,550 -0.50(-0.73%)
May 01, 2008 67.07 68.39 67.07 68.32 2,252,090 +1.07(+1.58%)
Apr 30, 2008 67.32 68.04 66.96 67.25 2,478,774 +0.10(+0.14%)
Apr 29, 2008 67.42 67.91 66.94 67.16 2,380,993 -0.48(-0.71%)
Apr 28, 2008 67.87 68.69 67.48 67.64 2,463,707 -0.62(-0.91%)
Apr 25, 2008 67.79 68.48 67.35 68.26 1,897,118 +0.65(+0.97%)
Apr 24, 2008 67.97 68.20 67.14 67.61 2,650,837 -0.84(-1.23%)
Apr 23, 2008 65.95 68.49 65.82 68.45 3,715,866 +2.63(+3.99%)
Apr 22, 2008 65.88 66.75 65.44 65.82 3,336,908 -1.76(-2.61%)
Apr 21, 2008 67.33 67.61 66.47 67.59 2,336,682 +0.21(+0.31%)
Apr 18, 2008 67.03 67.52 66.65 67.38 2,703,885 +1.19(+1.80%)
Apr 17, 2008 66.05 66.69 65.96 66.18 2,055,517 -0.18(-0.28%)
Apr 16, 2008 65.40 66.37 65.32 66.37 3,255,855 +0.98(+1.49%)
Apr 15, 2008 66.07 66.07 64.63 65.39 3,084,210 -0.13(-0.20%)
Apr 14, 2008 65.18 66.01 65.18 65.53 2,058,157 +0.20(+0.30%)
Apr 11, 2008 64.97 65.77 64.61 65.33 2,352,759 +0.13(+0.19%)
Apr 10, 2008 65.53 65.53 64.91 65.20 1,983,489 -0.19(-0.29%)
Apr 09, 2008 65.58 66.09 65.04 65.39 2,414,026 -0.24(-0.37%)
Apr 08, 2008 64.85 66.05 64.85 65.63 4,191,705 +0.79(+1.21%)
Apr 07, 2008 64.42 65.21 64.10 64.85 4,029,040 +0.91(+1.43%)
Apr 04, 2008 63.13 64.27 62.79 63.93 3,760,317 +1.13(+1.80%)
Apr 03, 2008 63.30 63.50 62.47 62.80 5,344,424 -0.75(-1.18%)
Apr 02, 2008 64.19 64.69 63.44 63.55 3,944,276 -0.71(-1.11%)
Apr 01, 2008 63.39 64.38 62.96 64.26 3,216,566 +1.29(+2.04%)
Mar 31, 2008 63.64 63.81 62.43 62.98 3,846,297 -0.56(-0.88%)
Mar 28, 2008 63.66 63.98 63.27 63.53 2,447,496 +0.09(+0.14%)
Mar 27, 2008 64.43 64.43 63.36 63.45 2,107,443 -0.75(-1.18%)
Mar 26, 2008 64.48 64.48 63.77 64.20 2,146,356 -0.49(-0.75%)
Mar 25, 2008 64.23 64.87 63.42 64.69 2,150,256 +0.77(+1.21%)
Mar 24, 2008 63.58 64.25 63.27 63.91 2,697,620 +0.46(+0.73%)
Mar 21, 2008 63.96 64.59 62.44 63.45 5,438,062 +0.00(+0.00%)
Mar 20, 2008 63.96 64.59 62.44 63.45 5,437,747 -0.42(-0.66%)
Mar 19, 2008 64.59 65.48 63.87 63.87 3,710,509 -0.53(-0.83%)
Mar 18, 2008 64.53 64.53 63.36 64.40 5,578,695 +0.95(+1.50%)
Mar 17, 2008 62.37 64.12 62.37 63.45 5,180,225 -0.31(-0.49%)
Mar 14, 2008 64.68 65.12 62.79 63.76 4,559,602 -0.36(-0.56%)
Mar 13, 2008 63.13 64.31 62.47 64.12 3,362,724 +0.42(+0.66%)
Mar 12, 2008 64.69 64.80 63.50 63.71 3,130,393 -0.77(-1.19%)
Mar 11, 2008 63.46 64.50 63.02 64.47 5,174,731 +0.85(+1.34%)
Mar 10, 2008 64.87 65.33 63.51 63.62 3,736,678 -1.81(-2.77%)
Mar 07, 2008 65.40 66.34 65.18 65.44 2,737,792 -0.62(-0.93%)
Mar 06, 2008 65.58 66.55 65.58 66.05 3,039,409 -0.36(-0.53%)
Mar 05, 2008 65.70 66.53 65.25 66.41 3,247,246 +0.63(+0.95%)
Mar 04, 2008 65.07 66.01 64.77 65.78 2,953,131 -0.18(-0.27%)
Mar 03, 2008 65.49 65.96 64.95 65.96 2,729,437 +0.51(+0.78%)
Feb 29, 2008 65.96 66.17 65.24 65.45 3,088,674 -1.24(-1.86%)
Feb 28, 2008 66.37 67.10 65.73 66.69 2,890,936 -0.13(-0.19%)
Feb 27, 2008 66.84 67.68 66.66 66.82 2,670,725 -0.37(-0.56%)
Feb 26, 2008 67.16 67.51 66.80 67.19 2,700,642 -0.43(-0.64%)
Feb 25, 2008 66.84 67.63 66.13 67.62 2,758,518 +0.96(+1.44%)
Feb 22, 2008 66.76 66.91 65.43 66.67 2,646,758 +0.08(+0.11%)
Feb 21, 2008 68.01 68.46 66.43 66.59 4,665,271 -1.31(-1.93%)
Feb 20, 2008 67.61 68.06 67.13 67.90 2,003,000 -0.17(-0.25%)
Feb 19, 2008 67.71 68.49 67.10 68.07 2,861,505 +1.00(+1.49%)
Feb 18, 2008 67.90 68.19 66.59 67.07 0 +0.00(+0.00%)
Feb 15, 2008 67.90 68.19 66.59 67.07 3,304,277 -0.85(-1.25%)
Feb 14, 2008 68.96 69.44 67.61 67.92 2,039,147 -1.12(-1.63%)
Feb 13, 2008 67.99 69.22 67.87 69.05 2,950,696 +1.05(+1.55%)
Feb 12, 2008 68.53 68.53 67.61 67.99 3,482,933 -0.25(-0.37%)
Feb 11, 2008 66.93 68.36 66.93 68.25 2,496,543 +1.17(+1.75%)
Feb 08, 2008 67.11 67.39 66.44 67.07 2,721,217 -0.04(-0.07%)
Feb 07, 2008 66.56 67.82 66.35 67.12 4,700,336 +0.15(+0.22%)
Feb 06, 2008 68.95 68.95 66.70 66.97 3,736,028 -1.38(-2.01%)
Feb 05, 2008 69.35 69.55 67.95 68.35 3,728,732 -1.27(-1.83%)
Feb 04, 2008 68.59 69.86 67.23 69.62 4,204,810 +1.05(+1.54%)
Feb 01, 2008 68.60 69.63 67.78 68.57 4,191,369 +0.13(+0.19%)
Jan 31, 2008 66.79 68.72 66.34 68.44 4,563,306 +0.88(+1.30%)
Jan 30, 2008 67.81 68.78 67.40 67.56 3,424,644 +0.06(+0.08%)
Jan 29, 2008 67.87 68.16 67.16 67.50 3,142,947 -0.26(-0.38%)
Jan 28, 2008 66.86 67.89 66.86 67.76 4,465,729 +0.86(+1.29%)
Jan 25, 2008 67.90 67.90 66.57 66.90 5,141,464 -0.26(-0.39%)
Jan 24, 2008 65.16 67.74 64.76 67.16 5,855,445 +2.67(+4.14%)
Jan 23, 2008 62.35 64.71 61.56 64.49 6,271,119 +0.42(+0.66%)
Jan 22, 2008 61.52 64.80 57.36 64.07 7,001,674 -0.55(-0.84%)
Jan 21, 2008 65.10 66.17 64.10 64.61 0 +0.00(+0.00%)
Jan 18, 2008 65.10 66.17 64.10 64.61 5,189,444 -0.17(-0.26%)
Jan 17, 2008 67.21 67.94 64.64 64.78 5,664,768 -2.35(-3.50%)
Jan 16, 2008 67.29 67.92 66.69 67.14 4,797,307 -0.60(-0.89%)
Jan 15, 2008 67.84 68.89 67.47 67.74 4,783,297 -0.81(-1.18%)
Jan 14, 2008 69.84 69.84 67.95 68.55 4,295,878 -0.87(-1.25%)
Jan 11, 2008 68.23 69.92 68.18 69.42 4,914,870 +0.58(+0.85%)
Jan 10, 2008 68.45 69.69 68.06 68.84 4,162,080 +0.01(+0.01%)
Jan 09, 2008 67.78 68.98 67.49 68.83 4,103,367 +1.41(+2.10%)
Jan 08, 2008 67.39 68.63 67.33 67.42 4,983,331 +0.03(+0.04%)
Jan 07, 2008 68.09 68.46 66.55 67.39 4,335,269 -0.15(-0.23%)
Jan 04, 2008 68.00 68.09 66.99 67.54 3,656,673 -0.91(-1.32%)
Jan 03, 2008 66.90 69.01 66.41 68.45 3,841,041 +1.64(+2.45%)
Jan 02, 2008 67.08 67.99 66.55 66.81 4,340,672 +0.06(+0.09%)
Jan 01, 2008 67.42 68.02 66.75 66.76 0 +0.00(+0.00%)
Dec 31, 2007 67.42 68.02 66.75 66.76 2,096,235 -0.96(-1.42%)
Dec 28, 2007 68.21 69.03 67.45 67.72 2,347,471 -0.60(-0.87%)
Dec 27, 2007 69.32 69.40 68.20 68.32 1,907,260 -1.15(-1.65%)
Dec 26, 2007 70.40 70.69 69.06 69.46 1,548,376 -1.11(-1.57%)
Dec 24, 2007 69.77 70.83 69.77 70.57 720,235 +0.51(+0.72%)
Dec 21, 2007 68.98 70.10 68.72 70.07 3,649,763 +1.75(+2.56%)
Dec 20, 2007 69.01 69.01 67.43 68.32 2,893,643 -0.34(-0.49%)
Dec 19, 2007 69.09 69.09 67.88 68.65 3,748,595 +0.04(+0.06%)
Dec 18, 2007 69.43 69.89 68.18 68.61 4,105,934 -0.46(-0.67%)
Dec 17, 2007 69.62 70.23 68.99 69.07 3,311,398 -1.00(-1.42%)
Dec 14, 2007 68.81 70.48 68.68 70.07 3,086,738 +0.75(+1.09%)
Dec 13, 2007 68.33 69.62 68.33 69.31 2,707,687 +0.62(+0.90%)
Dec 12, 2007 68.50 69.57 68.06 68.69 4,866,685 +0.35(+0.51%)
Dec 11, 2007 70.27 70.71 68.20 68.34 2,890,988 -1.88(-2.67%)
Dec 10, 2007 70.74 70.74 69.65 70.22 1,971,250 -0.18(-0.26%)
Dec 07, 2007 69.98 70.62 69.60 70.40 2,297,286 +0.41(+0.58%)
Dec 06, 2007 69.19 70.09 68.35 70.00 3,267,494 +0.78(+1.13%)
Dec 05, 2007 69.70 70.55 69.01 69.22 2,973,762 +0.01(+0.02%)
Dec 04, 2007 69.34 70.21 69.10 69.20 3,256,258 -0.42(-0.60%)
Dec 03, 2007 70.68 70.99 69.62 69.62 3,551,598 -0.56(-0.80%)
Nov 30, 2007 71.74 71.98 69.84 70.19 3,599,586 -0.84(-1.19%)
Nov 29, 2007 70.17 71.62 69.70 71.03 3,272,806 +0.49(+0.69%)
Nov 28, 2007 69.30 70.75 68.49 70.54 3,881,469 +1.90(+2.76%)
Nov 27, 2007 68.82 69.63 68.00 68.65 4,527,418 +0.04(+0.06%)
Nov 26, 2007 70.26 71.06 68.37 68.60 3,057,904 -1.80(-2.56%)
Nov 23, 2007 68.99 70.45 68.60 70.40 1,341,502 +1.73(+2.52%)
Nov 21, 2007 69.24 69.59 68.67 68.67 3,620,094 -1.01(-1.45%)
Nov 20, 2007 70.59 70.84 68.66 69.68 4,780,937 -0.86(-1.22%)
Nov 19, 2007 70.05 71.35 70.05 70.54 4,303,655 -0.09(-0.13%)
Nov 16, 2007 71.66 71.66 69.79 70.63 3,586,347 -0.45(-0.63%)
Nov 15, 2007 70.83 71.35 70.28 71.08 3,793,029 +0.11(+0.16%)
Nov 14, 2007 71.66 71.66 70.28 70.97 4,852,481 -0.22(-0.31%)
Nov 13, 2007 69.18 71.25 69.12 71.19 5,046,634 +2.23(+3.24%)
Nov 12, 2007 69.37 70.00 68.81 68.96 4,059,800 -0.39(-0.57%)
Nov 09, 2007 67.21 70.23 67.21 69.35 4,992,218 +1.38(+2.02%)
Nov 08, 2007 67.92 69.06 67.14 67.97 4,373,776 -0.57(-0.83%)
Nov 07, 2007 69.53 69.81 68.43 68.54 3,147,971 -0.87(-1.25%)
Nov 06, 2007 69.39 69.76 68.36 69.41 3,431,022 +0.03(+0.05%)
Nov 05, 2007 68.49 70.22 68.49 69.38 2,822,243 -0.46(-0.65%)
Nov 02, 2007 69.80 70.30 68.99 69.84 2,665,260 +0.82(+1.19%)
Nov 01, 2007 69.13 70.09 68.84 69.02 2,986,296 -0.77(-1.10%)
Oct 31, 2007 69.02 69.94 68.33 69.79 4,331,146 +1.14(+1.66%)
Oct 30, 2007 69.13 69.80 68.40 68.65 2,712,406 -0.63(-0.92%)
Oct 29, 2007 68.57 69.60 68.56 69.28 2,158,793 +0.40(+0.58%)
Oct 26, 2007 70.14 70.46 68.18 68.88 3,293,929 -0.98(-1.40%)
Oct 25, 2007 68.75 70.40 68.33 69.86 4,370,093 +1.35(+1.97%)
Oct 24, 2007 67.33 69.06 65.53 68.51 3,843,443 +0.67(+0.98%)
Oct 23, 2007 68.34 68.74 67.34 67.84 3,877,344 -0.17(-0.25%)
Oct 22, 2007 66.84 68.37 65.73 68.01 3,798,031 +0.68(+1.02%)
Oct 19, 2007 68.78 69.12 67.22 67.33 4,605,982 -1.81(-2.61%)
Oct 18, 2007 69.68 70.42 68.63 69.13 2,773,428 -0.58(-0.84%)
Oct 17, 2007 70.83 70.83 68.85 69.72 3,204,524 -0.48(-0.68%)
Oct 16, 2007 70.32 70.40 69.49 70.19 2,663,525 -0.01(-0.02%)
Oct 15, 2007 71.01 71.10 69.49 70.21 2,464,060 -0.62(-0.87%)
Oct 12, 2007 70.95 71.07 70.24 70.82 2,726,440 -0.13(-0.19%)
Oct 11, 2007 70.78 72.13 70.67 70.95 4,100,776 +0.72(+1.03%)
Oct 10, 2007 70.38 71.03 69.67 70.23 5,128,217 -0.42(-0.59%)
Oct 09, 2007 69.24 70.88 69.13 70.65 4,435,372 +1.52(+2.20%)
Oct 08, 2007 68.75 69.49 68.51 69.13 2,116,219 +0.19(+0.28%)
Oct 05, 2007 69.60 69.76 68.68 68.94 2,902,883 -0.19(-0.28%)
Oct 04, 2007 68.49 69.70 67.89 69.13 4,164,005 +1.30(+1.92%)
Oct 03, 2007 67.93 68.16 67.63 67.83 2,890,584 -0.53(-0.78%)
Oct 02, 2007 69.13 69.96 68.07 68.36 5,224,559 -0.60(-0.87%)
Oct 01, 2007 68.59 69.67 68.53 68.96 5,248,054 +0.16(+0.23%)
Sep 28, 2007 67.76 68.97 67.54 68.80 4,328,466 +1.08(+1.59%)
Sep 27, 2007 66.96 67.79 65.84 67.73 6,633,664 +0.68(+1.01%)
Sep 26, 2007 66.66 67.86 66.22 67.05 5,620,020 +0.48(+0.72%)
Sep 25, 2007 64.88 66.67 64.87 66.57 4,107,263 +1.66(+2.55%)
Sep 24, 2007 65.84 65.96 64.75 64.91 3,314,821 -0.54(-0.82%)
Sep 21, 2007 64.68 65.62 64.08 65.45 4,536,445 +1.37(+2.14%)
Sep 20, 2007 64.05 64.62 63.86 64.08 2,617,641 -0.10(-0.15%)
Sep 19, 2007 64.60 65.57 63.95 64.17 3,582,640 -0.58(-0.89%)
Sep 18, 2007 64.02 64.79 63.60 64.75 3,605,189 +1.71(+2.71%)
Sep 17, 2007 63.64 64.20 62.83 63.05 4,131,050 -1.22(-1.90%)
Sep 14, 2007 62.93 64.42 62.61 64.27 3,549,843 +1.08(+1.71%)
Sep 13, 2007 62.56 63.52 62.39 63.19 3,515,469 +1.28(+2.07%)
Sep 12, 2007 61.96 62.70 61.52 61.91 2,569,233 -0.23(-0.38%)
Sep 11, 2007 62.08 62.49 60.23 62.15 2,622,529 +0.30(+0.49%)
Sep 10, 2007 61.45 62.41 61.33 61.84 2,694,588 +0.55(+0.90%)
Sep 07, 2007 61.83 62.31 61.18 61.29 3,363,781 -1.11(-1.78%)
Sep 06, 2007 62.70 62.93 62.03 62.40 2,264,753 -0.30(-0.49%)
Sep 05, 2007 62.51 62.94 61.76 62.70 3,362,677 +0.03(+0.05%)
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.