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

Lockheed Martin (NY: LMT )

582.36 +4.96 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 30, 2009 43.65 43.83 43.06 43.28 6,293,241 -0.44(-1.01%)
Oct 29, 2009 43.12 43.81 42.40 43.72 7,570,784 +0.74(+1.71%)
Oct 28, 2009 44.06 44.17 42.91 42.98 8,687,648 -1.06(-2.41%)
Oct 27, 2009 44.87 44.98 44.00 44.04 8,636,766 -0.92(-2.04%)
Oct 26, 2009 45.63 45.63 44.70 44.96 7,516,997 -0.45(-1.00%)
Oct 23, 2009 45.36 45.55 45.28 45.42 8,449,283 +0.38(+0.85%)
Oct 22, 2009 44.13 45.30 44.01 45.03 11,328,634 +1.21(+2.76%)
Oct 21, 2009 44.88 44.91 43.66 43.82 17,504,226 -1.47(-3.24%)
Oct 20, 2009 45.52 45.67 45.25 45.29 20,259,844 -3.15(-6.49%)
Oct 19, 2009 47.59 48.68 47.21 48.44 5,814,791 +0.98(+2.05%)
Oct 16, 2009 46.84 47.79 46.66 47.46 4,978,644 +0.36(+0.76%)
Oct 15, 2009 47.10 47.42 46.83 47.10 3,086,101 -0.18(-0.37%)
Oct 14, 2009 47.05 47.56 46.38 47.28 4,795,068 +0.66(+1.42%)
Oct 13, 2009 47.05 47.10 46.38 46.62 4,006,910 -0.20(-0.43%)
Oct 12, 2009 47.24 47.39 46.60 46.82 7,378,995 -0.88(-1.85%)
Oct 09, 2009 46.05 47.85 45.96 47.70 8,439,385 +1.77(+3.86%)
Oct 08, 2009 46.81 46.85 45.86 45.93 10,620,799 -0.65(-1.39%)
Oct 07, 2009 47.82 47.82 46.30 46.57 8,984,165 -1.35(-2.82%)
Oct 06, 2009 47.41 48.03 47.18 47.93 4,406,064 +0.75(+1.59%)
Oct 05, 2009 47.50 47.77 47.05 47.18 6,761,797 -0.24(-0.50%)
Oct 02, 2009 48.23 48.23 47.24 47.42 5,777,724 -0.78(-1.62%)
Oct 01, 2009 49.04 49.15 48.18 48.20 5,071,020 -0.92(-1.88%)
Sep 30, 2009 49.83 49.83 48.84 49.12 6,691,497 -0.61(-1.23%)
Sep 29, 2009 49.49 49.90 49.23 49.73 4,140,851 +0.43(+0.87%)
Sep 28, 2009 49.24 49.61 48.99 49.30 3,910,575 +0.30(+0.62%)
Sep 25, 2009 48.86 49.27 48.59 49.00 6,028,916 +0.59(+1.22%)
Sep 24, 2009 49.53 49.53 48.40 48.41 5,293,731 -1.18(-2.39%)
Sep 23, 2009 50.26 50.26 49.49 49.59 7,150,488 -0.46(-0.92%)
Sep 22, 2009 50.22 50.24 49.79 50.05 4,082,990 +0.20(+0.40%)
Sep 21, 2009 50.01 50.42 49.56 49.85 4,027,310 -0.53(-1.05%)
Sep 18, 2009 50.26 50.54 49.72 50.38 8,819,383 +0.33(+0.65%)
Sep 17, 2009 47.90 50.45 47.52 50.05 11,841,369 +2.32(+4.87%)
Sep 16, 2009 47.84 48.27 47.50 47.73 5,847,376 +0.11(+0.22%)
Sep 15, 2009 47.60 48.06 47.20 47.62 5,009,128 +0.07(+0.15%)
Sep 14, 2009 47.13 48.10 46.84 47.55 4,482,800 -0.03(-0.07%)
Sep 11, 2009 46.43 47.67 46.08 47.59 9,617,664 +1.31(+2.83%)
Sep 10, 2009 46.09 46.50 45.42 46.28 7,773,436 +0.27(+0.59%)
Sep 09, 2009 46.47 46.62 45.65 46.01 11,492,394 -0.65(-1.40%)
Sep 08, 2009 47.30 47.62 46.33 46.66 8,928,252 -0.70(-1.47%)
Sep 04, 2009 47.13 47.55 46.87 47.36 3,665,200 +0.25(+0.53%)
Sep 03, 2009 47.16 47.40 46.21 47.11 6,249,825 +0.20(+0.43%)
Sep 02, 2009 47.40 47.77 46.82 46.91 6,816,290 -0.65(-1.38%)
Sep 01, 2009 47.81 48.44 47.16 47.56 8,465,175 +0.39(+0.83%)
Aug 31, 2009 47.12 47.23 46.42 47.17 3,750,480 +0.02(+0.04%)
Aug 28, 2009 47.65 47.73 46.88 47.15 5,395,053 -0.01(-0.03%)
Aug 27, 2009 46.81 47.42 46.62 47.16 6,365,917 +0.60(+1.29%)
Aug 26, 2009 46.38 46.88 46.20 46.57 6,728,069 +0.09(+0.20%)
Aug 25, 2009 46.98 47.43 46.33 46.47 8,591,331 -0.17(-0.37%)
Aug 24, 2009 47.00 47.00 46.03 46.65 6,542,801 -0.13(-0.28%)
Aug 21, 2009 46.95 47.06 46.34 46.78 5,550,497 +0.19(+0.40%)
Aug 20, 2009 46.03 46.66 45.89 46.59 4,805,477 +0.55(+1.19%)
Aug 19, 2009 46.07 46.28 45.71 46.04 3,548,000 -0.22(-0.49%)
Aug 18, 2009 46.33 46.70 45.96 46.27 3,623,896 +0.16(+0.35%)
Aug 17, 2009 46.10 46.57 45.95 46.10 3,785,844 -0.47(-1.01%)
Aug 14, 2009 47.16 47.30 46.27 46.57 3,207,514 -0.51(-1.07%)
Aug 13, 2009 47.13 47.31 46.67 47.08 3,052,958 -0.16(-0.33%)
Aug 12, 2009 47.01 47.66 46.83 47.23 4,306,579 +0.27(+0.59%)
Aug 11, 2009 47.51 47.51 46.86 46.96 3,944,911 -0.57(-1.20%)
Aug 10, 2009 47.88 47.91 47.15 47.53 2,874,418 -0.40(-0.83%)
Aug 07, 2009 47.41 48.18 46.90 47.93 3,712,305 +0.66(+1.40%)
Aug 06, 2009 46.62 47.26 46.18 47.26 6,007,690 +0.86(+1.86%)
Aug 05, 2009 47.03 47.20 46.15 46.40 5,671,645 -0.55(-1.17%)
Aug 04, 2009 47.15 47.32 46.83 46.95 6,583,449 -0.32(-0.68%)
Aug 03, 2009 47.08 47.38 45.80 47.28 5,184,144 +0.60(+1.28%)
Jul 31, 2009 46.74 47.40 46.59 46.68 5,125,273 +0.07(+0.15%)
Jul 30, 2009 46.59 47.57 46.53 46.61 6,144,404 -0.04(-0.08%)
Jul 29, 2009 46.46 47.03 46.07 46.65 5,727,124 -0.22(-0.48%)
Jul 28, 2009 46.02 47.09 46.02 46.87 4,481,228 +0.44(+0.95%)
Jul 27, 2009 45.90 46.61 45.69 46.43 4,435,789 +0.17(+0.38%)
Jul 24, 2009 46.95 47.28 46.16 46.25 1,057 -0.79(-1.69%)
Jul 23, 2009 47.72 47.80 46.60 47.05 6,271,531 -0.56(-1.18%)
Jul 22, 2009 47.35 48.51 46.95 47.61 9,271,740 +0.70(+1.49%)
Jul 21, 2009 50.05 50.12 46.43 46.91 22,022,600 -4.36(-8.50%)
Jul 20, 2009 50.72 51.29 50.12 51.27 3,869,199 +0.64(+1.26%)
Jul 17, 2009 51.26 51.50 50.33 50.63 4,025,837 -0.87(-1.70%)
Jul 16, 2009 50.88 51.77 50.63 51.50 2,193,742 +0.77(+1.53%)
Jul 15, 2009 51.06 51.39 50.38 50.73 4,478,136 +0.04(+0.07%)
Jul 14, 2009 49.92 50.92 49.71 50.69 2,292,081 +0.74(+1.49%)
Jul 13, 2009 48.73 50.21 48.49 49.95 3,485,610 +1.30(+2.68%)
Jul 10, 2009 48.71 48.94 48.08 48.64 2,677,962 -0.23(-0.47%)
Jul 09, 2009 49.08 49.29 48.53 48.88 2,334,081 -0.08(-0.15%)
Jul 08, 2009 48.77 49.14 48.56 48.95 3,486,765 +0.25(+0.51%)
Jul 07, 2009 50.07 50.25 48.45 48.70 4,151,731 -1.56(-3.11%)
Jul 06, 2009 49.24 50.40 48.94 50.26 2,879,313 +0.61(+1.23%)
Jul 02, 2009 49.83 49.89 48.71 49.65 3,408,366 -0.70(-1.39%)
Jul 01, 2009 50.55 50.77 50.20 50.35 3,073,421 -0.01(-0.01%)
Jun 30, 2009 51.22 51.22 50.14 50.36 2,797,605 -0.87(-1.69%)
Jun 29, 2009 50.80 51.37 50.35 51.22 1,712,345 +0.67(+1.32%)
Jun 26, 2009 50.56 50.92 50.33 50.55 3,118,663 -0.10(-0.20%)
Jun 25, 2009 50.37 50.78 50.19 50.65 3,914,318 +1.01(+2.02%)
Jun 24, 2009 50.94 51.53 49.41 49.65 4,662,865 -1.14(-2.25%)
Jun 23, 2009 51.09 51.14 50.01 50.79 3,412,562 -0.08(-0.16%)
Jun 22, 2009 51.41 51.69 50.77 50.87 2,834,810 -0.67(-1.30%)
Jun 19, 2009 52.57 52.57 51.47 51.54 4,326,540 -0.59(-1.13%)
Jun 18, 2009 51.42 52.67 50.89 52.13 3,313,441 +0.90(+1.76%)
Jun 17, 2009 51.11 51.54 50.70 51.23 3,291,361 +0.15(+0.29%)
Jun 16, 2009 51.50 51.73 50.86 51.08 2,497,813 -0.16(-0.32%)
Jun 15, 2009 51.27 51.53 50.71 51.24 3,356,596 -0.44(-0.85%)
Jun 12, 2009 51.00 51.75 50.95 51.68 3,705,468 +0.34(+0.67%)
Jun 11, 2009 51.93 52.69 51.27 51.34 3,637,215 -0.44(-0.86%)
Jun 10, 2009 52.67 52.75 50.95 51.78 4,237,650 -0.67(-1.29%)
Jun 09, 2009 53.45 53.70 51.95 52.45 3,779,716 -1.15(-2.14%)
Jun 08, 2009 53.21 53.93 52.57 53.60 2,482,891 -0.20(-0.37%)
Jun 05, 2009 53.28 54.36 52.85 53.80 3,164,112 +1.04(+1.98%)
Jun 04, 2009 52.23 52.92 52.17 52.76 2,729,904 +0.79(+1.51%)
Jun 03, 2009 52.22 52.79 51.59 51.97 3,857,811 -0.71(-1.34%)
Jun 02, 2009 52.36 52.96 51.93 52.68 3,527,131 +0.13(+0.25%)
Jun 01, 2009 52.29 53.25 52.25 52.55 5,345,143 +0.33(+0.63%)
May 29, 2009 51.82 52.43 51.04 52.22 2,640,336 +0.40(+0.77%)
May 28, 2009 50.85 51.98 50.35 51.82 3,007,697 +1.11(+2.19%)
May 27, 2009 51.72 51.75 50.66 50.70 2,701,673 -0.92(-1.78%)
May 26, 2009 50.29 51.99 50.26 51.62 3,204,133 +1.13(+2.23%)
May 22, 2009 50.72 51.14 50.31 50.49 1,823,122 -0.02(-0.05%)
May 21, 2009 50.62 50.69 49.82 50.52 3,464,814 -0.62(-1.21%)
May 20, 2009 50.18 51.58 50.05 51.14 5,304,602 +1.20(+2.41%)
May 19, 2009 49.51 50.22 49.17 49.94 3,781,260 -0.01(-0.01%)
May 18, 2009 49.29 50.00 49.02 49.94 2,997,375 +0.38(+0.78%)
May 15, 2009 50.05 50.16 49.01 49.56 3,610,573 -0.58(-1.16%)
May 14, 2009 49.94 50.57 49.71 50.14 2,971,834 +0.21(+0.42%)
May 13, 2009 49.89 50.16 49.25 49.93 3,796,040 -0.67(-1.32%)
May 12, 2009 49.92 50.75 49.20 50.60 3,458,079 +0.78(+1.57%)
May 11, 2009 50.54 50.54 49.48 49.82 4,158,012 -1.31(-2.56%)
May 08, 2009 49.77 51.13 49.77 51.13 3,576,732 +1.72(+3.49%)
May 07, 2009 49.97 49.99 48.88 49.40 5,479,902 -0.50(-0.99%)
May 06, 2009 49.87 50.15 49.07 49.90 3,360,694 +0.50(+1.00%)
May 05, 2009 49.59 50.08 49.09 49.40 4,562,417 -0.41(-0.82%)
May 04, 2009 50.39 50.59 49.54 49.81 6,083,231 -0.78(-1.53%)
May 01, 2009 48.78 50.99 48.75 50.59 5,282,398 +1.90(+3.90%)
Apr 30, 2009 49.33 49.99 48.14 48.69 3,847,803 -0.34(-0.70%)
Apr 29, 2009 48.38 49.64 48.29 49.03 2,474,454 +1.21(+2.53%)
Apr 28, 2009 47.82 48.38 47.57 47.82 2,910,463 -0.58(-1.19%)
Apr 27, 2009 47.40 49.04 46.92 48.40 3,403,772 +0.61(+1.27%)
Apr 24, 2009 48.00 48.08 47.29 47.79 3,140,975 -0.17(-0.36%)
Apr 23, 2009 46.95 48.02 46.08 47.96 4,527,966 +1.56(+3.35%)
Apr 22, 2009 46.33 47.59 46.20 46.41 5,211,286 -0.82(-1.73%)
Apr 21, 2009 47.12 48.05 46.63 47.23 5,095,594 +0.27(+0.58%)
Apr 20, 2009 47.18 47.53 46.51 46.95 3,970,889 -0.75(-1.57%)
Apr 17, 2009 48.14 48.38 47.45 47.70 4,998,816 -0.40(-0.82%)
Apr 16, 2009 46.40 48.50 46.06 48.10 7,249,472 +2.02(+4.37%)
Apr 15, 2009 44.93 46.14 44.81 46.09 4,318,779 +0.88(+1.95%)
Apr 14, 2009 45.45 45.81 44.64 45.21 4,062,837 -0.55(-1.19%)
Apr 13, 2009 45.04 46.02 44.80 45.75 4,727,608 +0.29(+0.64%)
Apr 09, 2009 45.89 46.25 44.92 45.46 4,322,447 +0.38(+0.85%)
Apr 08, 2009 45.84 45.99 44.65 45.08 5,523,229 -0.68(-1.48%)
Apr 07, 2009 44.63 46.97 44.55 45.75 13,697,168 +0.32(+0.70%)
Apr 06, 2009 41.46 45.55 40.43 45.43 19,518,884 +3.70(+8.87%)
Apr 03, 2009 42.77 43.09 40.75 41.73 8,562,380 -1.15(-2.69%)
Apr 02, 2009 42.73 43.70 42.53 42.89 5,918,721 +0.98(+2.34%)
Apr 01, 2009 41.87 42.81 41.17 41.91 6,953,064 -0.89(-2.09%)
Mar 31, 2009 42.95 43.79 41.72 42.80 5,645,155 +0.01(+0.03%)
Mar 30, 2009 43.22 43.57 42.37 42.79 4,844,444 -2.27(-5.04%)
Mar 26, 2009 42.71 45.16 42.71 45.06 6,493,207 +2.60(+6.12%)
Mar 25, 2009 42.76 43.30 41.58 42.46 5,736,422 +0.24(+0.57%)
Mar 24, 2009 42.50 43.44 42.22 42.22 6,277,923 -0.65(-1.52%)
Mar 23, 2009 42.23 42.94 42.12 42.87 5,484,110 +0.84(+2.01%)
Mar 20, 2009 42.33 43.26 41.82 42.02 6,768,841 +0.09(+0.22%)
Mar 19, 2009 41.93 42.67 40.92 41.93 6,886,484 +0.49(+1.19%)
Mar 18, 2009 40.56 42.09 39.78 41.44 5,172,274 +0.73(+1.80%)
Mar 17, 2009 40.08 40.76 39.19 40.71 4,999,716 +0.65(+1.63%)
Mar 16, 2009 38.16 40.79 37.78 40.06 7,610,785 +2.11(+5.57%)
Mar 13, 2009 38.08 38.44 37.48 37.94 0 +0.11(+0.29%)
Mar 12, 2009 36.07 38.06 35.80 37.83 8,716,668 +1.76(+4.88%)
Mar 11, 2009 36.80 37.20 35.93 36.07 6,477,659 -0.51(-1.41%)
Mar 10, 2009 36.64 36.89 35.94 36.59 8,044,284 +0.48(+1.32%)
Mar 09, 2009 36.07 36.83 35.68 36.11 4,956,539 -0.38(-1.04%)
Mar 06, 2009 37.21 37.90 35.60 36.49 0 -0.66(-1.77%)
Mar 05, 2009 37.59 38.13 36.76 37.15 8,376,195 -1.26(-3.29%)
Mar 04, 2009 37.63 39.20 37.02 38.41 10,802,093 +1.23(+3.32%)
Mar 02, 2009 37.59 38.37 37.01 37.18 10,915,111 -1.95(-4.99%)
Feb 27, 2009 41.81 41.99 39.13 39.13 0 -3.61(-8.44%)
Feb 26, 2009 43.96 44.33 42.61 42.74 5,807,296 -0.60(-1.37%)
Feb 25, 2009 45.47 45.50 42.85 43.33 9,275,877 -2.45(-5.35%)
Feb 24, 2009 45.71 46.28 44.73 45.78 5,295,177 +0.35(+0.77%)
Feb 23, 2009 47.71 47.91 45.33 45.43 5,261,154 -2.39(-4.99%)
Feb 20, 2009 45.65 48.27 46.32 47.82 0 +0.36(+0.76%)
Feb 19, 2009 47.83 47.88 47.09 47.45 5,373,767 +0.08(+0.17%)
Feb 18, 2009 46.73 48.23 46.11 47.37 6,472,856 +0.85(+1.84%)
Feb 17, 2009 47.24 47.24 45.84 46.52 4,632,088 -1.74(-3.61%)
Feb 13, 2009 47.34 48.86 46.90 48.26 4,952,490 +0.67(+1.41%)
Feb 12, 2009 47.38 47.61 46.12 47.59 6,185,417 -0.07(-0.14%)
Feb 11, 2009 48.51 48.66 47.42 47.66 4,519,969 -0.31(-0.64%)
Feb 10, 2009 49.70 50.28 47.62 47.96 6,434,414 -2.16(-4.31%)
Feb 09, 2009 48.81 50.20 48.65 50.12 6,099,886 +1.31(+2.68%)
Feb 06, 2009 49.89 50.04 47.69 48.81 9,815,577 -1.38(-2.76%)
Feb 05, 2009 49.45 50.71 48.65 50.20 4,523,452 +0.34(+0.69%)
Feb 04, 2009 49.18 50.67 49.11 49.85 4,133,281 +0.71(+1.45%)
Feb 03, 2009 49.13 49.56 47.26 49.14 6,655,923 +0.44(+0.91%)
Feb 02, 2009 49.81 49.81 47.87 48.70 6,264,856 -1.76(-3.49%)
Jan 30, 2009 50.99 51.65 50.09 50.45 0 -0.66(-1.29%)
Jan 29, 2009 50.72 51.49 50.31 51.11 4,048,596 +0.33(+0.65%)
Jan 28, 2009 51.49 51.66 50.03 50.78 4,178,450 +0.06(+0.11%)
Jan 27, 2009 51.12 51.41 49.48 50.73 4,705,938 -0.02(-0.05%)
Jan 26, 2009 49.64 51.16 49.37 50.75 5,332,188 +0.95(+1.90%)
Jan 23, 2009 51.38 51.72 49.32 49.80 9,470,364 -2.52(-4.82%)
Jan 22, 2009 47.94 52.64 47.17 52.32 10,042,870 +3.11(+6.31%)
Jan 21, 2009 48.96 49.31 47.97 49.22 4,484,686 +0.86(+1.78%)
Jan 20, 2009 50.21 50.65 47.99 48.36 4,808,594 -2.17(-4.30%)
Jan 16, 2009 49.65 50.78 49.18 50.53 0 +1.65(+3.37%)
Jan 15, 2009 48.31 48.91 47.56 48.88 5,046,628 +0.42(+0.86%)
Jan 14, 2009 48.86 49.72 47.90 48.46 5,973,772 -0.89(-1.81%)
Jan 13, 2009 48.79 49.60 47.78 49.35 5,279,097 +0.36(+0.74%)
Jan 12, 2009 49.66 49.86 48.65 48.99 3,550,589 -0.68(-1.36%)
Jan 09, 2009 49.97 50.36 49.01 49.67 4,664,634 -0.03(-0.06%)
Jan 08, 2009 50.01 50.09 49.07 49.70 4,822,857 -0.63(-1.25%)
Jan 07, 2009 51.25 51.25 49.94 50.33 4,651,088 -1.40(-2.70%)
Jan 06, 2009 52.40 52.41 51.22 51.72 4,651,147 +0.15(+0.30%)
Jan 05, 2009 52.45 52.49 50.95 51.57 4,020,690 -1.05(-1.99%)
Jan 02, 2009 51.87 52.83 50.44 52.61 0 +0.90(+1.75%)
Jan 01, 2009 51.84 52.26 51.62 51.71 0 +0.00(+0.00%)
Dec 31, 2008 51.84 52.26 51.62 51.71 2,541,040 -0.13(-0.25%)
Dec 30, 2008 49.88 51.85 49.69 51.84 2,773,061 +2.31(+4.66%)
Dec 29, 2008 49.81 50.23 49.11 49.53 2,053,618 -0.35(-0.70%)
Dec 26, 2008 48.68 50.13 48.52 49.88 0 +1.16(+2.39%)
Dec 24, 2008 48.10 49.10 47.80 48.72 761,882 +0.58(+1.20%)
Dec 23, 2008 48.76 49.09 47.97 48.14 2,597,752 -0.39(-0.81%)
Dec 22, 2008 49.14 49.14 47.67 48.54 3,537,722 -0.67(-1.36%)
Dec 19, 2008 48.74 50.12 47.83 49.21 7,629,693 +0.84(+1.74%)
Dec 18, 2008 48.65 49.50 48.10 48.36 3,278,127 -0.17(-0.34%)
Dec 17, 2008 47.44 49.13 46.95 48.53 3,119,800 +0.31(+0.64%)
Dec 16, 2008 46.92 48.28 45.86 48.22 5,556,831 +1.57(+3.36%)
Dec 15, 2008 48.11 48.11 45.66 46.65 4,881,316 -1.19(-2.49%)
Dec 12, 2008 46.02 47.90 45.63 47.85 0 +0.98(+2.10%)
Dec 11, 2008 48.56 48.90 46.60 46.86 6,695,077 -1.84(-3.78%)
Dec 10, 2008 49.54 50.43 47.87 48.70 4,632,060 -0.97(-1.96%)
Dec 09, 2008 49.66 50.95 49.26 49.67 5,024,327 -0.54(-1.08%)
Dec 08, 2008 50.10 51.27 49.32 50.21 4,779,033 +0.90(+1.82%)
Dec 05, 2008 46.96 49.58 45.93 49.32 0 +1.87(+3.94%)
Dec 04, 2008 46.74 48.51 46.20 47.45 5,970,416 +0.15(+0.31%)
Dec 03, 2008 45.13 47.42 44.34 47.30 6,458,352 +2.02(+4.45%)
Dec 02, 2008 44.36 46.02 43.70 45.28 5,288,437 +1.57(+3.60%)
Dec 01, 2008 47.00 47.23 43.65 43.71 4,687,738 -3.71(-7.83%)
Nov 28, 2008 45.33 47.42 45.07 47.42 2,046,929 +2.20(+4.87%)
Nov 26, 2008 44.00 45.23 43.22 45.22 3,327,452 +0.66(+1.48%)
Nov 25, 2008 45.23 45.78 43.42 44.56 5,467,438 +0.18(+0.40%)
Nov 24, 2008 44.96 45.41 43.57 44.39 4,514,500 +0.04(+0.08%)
Nov 21, 2008 41.54 44.53 41.54 44.35 6,729,483 +2.87(+6.93%)
Nov 20, 2008 41.97 43.99 41.12 41.48 6,589,984 -0.83(-1.96%)
Nov 19, 2008 44.87 45.75 41.99 42.31 4,222,151 -2.31(-5.18%)
Nov 18, 2008 43.15 45.11 42.72 44.62 6,496,341 +1.30(+3.00%)
Nov 17, 2008 43.47 44.64 42.63 43.32 3,257,807 -0.77(-1.76%)
Nov 14, 2008 44.97 46.84 43.71 44.09 0 -1.80(-3.92%)
Nov 13, 2008 43.91 45.91 41.99 45.89 5,474,696 +2.14(+4.90%)
Nov 12, 2008 44.80 45.08 43.44 43.75 3,797,439 -1.65(-3.64%)
Nov 11, 2008 46.80 46.81 44.91 45.40 5,016,121 -1.89(-4.00%)
Nov 10, 2008 48.98 49.58 46.58 47.30 4,241,933 -0.76(-1.57%)
Nov 07, 2008 47.10 48.46 46.19 48.05 0 +1.18(+2.51%)
Nov 06, 2008 50.95 51.26 46.51 46.88 7,589,367 -4.62(-8.97%)
Nov 05, 2008 52.67 52.89 50.76 51.49 4,988,030 -0.93(-1.77%)
Nov 04, 2008 52.17 52.71 51.43 52.42 4,832,398 +1.18(+2.30%)
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.