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

Lockheed Martin (NY: LMT )

467.40 -0.20 (-0.04%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 4, 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 (%)
Apr 30, 2009 50.46 51.14 49.24 49.80 3,761,758 -0.35(-0.70%)
Apr 29, 2009 49.49 50.77 49.40 50.15 2,419,120 +1.24(+2.53%)
Apr 28, 2009 48.92 49.49 48.66 48.92 2,845,379 -0.59(-1.19%)
Apr 27, 2009 48.48 50.16 48.00 49.51 3,327,657 +0.62(+1.27%)
Apr 24, 2009 49.09 49.18 48.38 48.88 3,070,736 -0.18(-0.36%)
Apr 23, 2009 48.03 49.12 47.13 49.06 4,426,711 +1.59(+3.35%)
Apr 22, 2009 47.39 48.67 47.26 47.47 5,094,751 -0.84(-1.73%)
Apr 21, 2009 48.20 49.15 47.70 48.31 4,981,646 +0.28(+0.58%)
Apr 20, 2009 48.26 48.62 47.57 48.03 3,882,091 -0.77(-1.57%)
Apr 17, 2009 49.24 49.49 48.54 48.80 4,887,032 -0.41(-0.82%)
Apr 16, 2009 47.46 49.61 47.11 49.20 7,087,359 +2.06(+4.37%)
Apr 15, 2009 45.95 47.19 45.83 47.14 4,222,202 +0.90(+1.95%)
Apr 14, 2009 46.49 46.85 45.66 46.24 3,971,983 -0.56(-1.19%)
Apr 13, 2009 46.07 47.08 45.82 46.80 4,621,889 +0.30(+0.64%)
Apr 09, 2009 46.94 47.30 45.95 46.50 4,225,788 +0.39(+0.85%)
Apr 08, 2009 46.89 47.04 45.67 46.11 5,399,718 -0.69(-1.48%)
Apr 07, 2009 45.66 48.05 45.57 46.80 13,390,871 +0.32(+0.70%)
Apr 06, 2009 42.41 46.59 41.36 46.47 19,082,400 +3.79(+8.87%)
Apr 03, 2009 43.75 44.08 41.68 42.69 8,370,907 -1.18(-2.69%)
Apr 02, 2009 43.70 44.70 43.50 43.87 5,786,366 +1.00(+2.34%)
Apr 01, 2009 42.83 43.78 42.11 42.87 6,797,578 -0.91(-2.09%)
Mar 31, 2009 43.93 44.79 42.68 43.78 5,518,917 +0.01(+0.03%)
Mar 30, 2009 44.21 44.57 43.34 43.77 4,736,112 -2.32(-5.04%)
Mar 26, 2009 43.69 46.19 43.69 46.09 6,348,005 +2.66(+6.12%)
Mar 25, 2009 43.74 44.29 42.54 43.43 5,608,144 +0.25(+0.57%)
Mar 24, 2009 43.47 44.43 43.18 43.18 6,137,536 -0.67(-1.52%)
Mar 23, 2009 43.20 43.92 43.08 43.85 5,361,474 +0.86(+2.01%)
Mar 20, 2009 43.30 44.25 42.78 42.99 6,617,475 +0.09(+0.22%)
Mar 19, 2009 42.88 43.65 41.86 42.89 6,732,488 +0.50(+1.19%)
Mar 18, 2009 41.48 43.05 40.69 42.39 5,056,612 +0.75(+1.80%)
Mar 17, 2009 41.00 41.69 40.08 41.64 4,887,912 +0.67(+1.63%)
Mar 16, 2009 39.03 41.72 38.65 40.98 7,440,592 +2.16(+5.57%)
Mar 13, 2009 38.95 39.32 38.34 38.81 0 +0.11(+0.30%)
Mar 12, 2009 36.90 38.93 36.62 38.70 8,521,745 +1.80(+4.88%)
Mar 11, 2009 37.64 38.05 36.75 36.90 6,332,805 -0.53(-1.41%)
Mar 10, 2009 37.48 37.73 36.76 37.42 7,864,397 +0.49(+1.32%)
Mar 09, 2009 36.90 37.67 36.50 36.94 4,845,701 -0.39(-1.04%)
Mar 06, 2009 38.06 38.76 36.41 37.32 0 -0.67(-1.77%)
Mar 05, 2009 38.45 39.00 37.60 37.99 8,188,886 -1.29(-3.29%)
Mar 04, 2009 38.49 40.10 37.87 39.29 10,560,536 +1.26(+3.32%)
Mar 02, 2009 38.45 39.24 37.86 38.03 10,671,027 -2.00(-4.99%)
Feb 27, 2009 42.77 42.95 40.02 40.02 0 -3.69(-8.44%)
Feb 26, 2009 44.96 45.35 43.59 43.72 5,677,433 -0.97(-2.17%)
Feb 25, 2009 46.89 46.92 44.18 44.69 8,995,088 -2.52(-5.35%)
Feb 24, 2009 47.13 47.73 46.12 47.21 5,134,887 +0.36(+0.77%)
Feb 23, 2009 49.20 49.40 46.74 46.85 5,101,894 -2.46(-4.99%)
Feb 20, 2009 47.08 49.78 47.76 49.31 0 +0.37(+0.76%)
Feb 19, 2009 49.32 49.37 48.56 48.93 5,211,098 +0.08(+0.17%)
Feb 18, 2009 48.19 49.73 47.55 48.85 6,276,917 +0.88(+1.84%)
Feb 17, 2009 48.71 48.71 47.27 47.97 4,491,871 -1.79(-3.61%)
Feb 13, 2009 48.82 50.38 48.36 49.77 4,802,574 +0.69(+1.41%)
Feb 12, 2009 48.86 49.10 47.56 49.07 5,998,179 -0.07(-0.14%)
Feb 11, 2009 50.03 50.18 48.90 49.14 4,383,146 -0.32(-0.64%)
Feb 10, 2009 51.25 51.85 49.11 49.46 6,239,638 -2.23(-4.31%)
Feb 09, 2009 50.34 51.76 50.16 51.69 5,915,237 +1.35(+2.68%)
Feb 06, 2009 51.45 51.60 49.18 50.34 9,518,451 -1.43(-2.76%)
Feb 05, 2009 50.99 52.30 50.16 51.76 4,386,523 +0.36(+0.69%)
Feb 04, 2009 50.72 52.25 50.65 51.41 4,008,163 +0.74(+1.45%)
Feb 03, 2009 50.67 51.10 48.73 50.67 6,454,442 +0.46(+0.91%)
Feb 02, 2009 51.37 51.37 49.37 50.22 6,075,213 -1.81(-3.49%)
Jan 30, 2009 52.58 53.27 51.65 52.03 0 -0.68(-1.29%)
Jan 29, 2009 52.30 53.09 51.88 52.71 3,926,042 +0.34(+0.65%)
Jan 28, 2009 53.09 53.27 51.59 52.37 4,051,965 +0.06(+0.11%)
Jan 27, 2009 52.71 53.02 51.02 52.31 4,563,486 -0.03(-0.05%)
Jan 26, 2009 51.19 52.76 50.91 52.33 5,170,778 +0.98(+1.90%)
Jan 23, 2009 52.99 53.33 50.86 51.36 9,183,687 -2.60(-4.82%)
Jan 22, 2009 49.44 54.28 48.64 53.96 9,738,864 +3.20(+6.31%)
Jan 21, 2009 50.49 50.85 49.47 50.75 4,348,931 +0.89(+1.78%)
Jan 20, 2009 51.78 52.23 49.49 49.87 4,663,034 -2.24(-4.30%)
Jan 16, 2009 51.20 52.37 50.72 52.11 0 +1.70(+3.37%)
Jan 15, 2009 49.82 50.44 49.04 50.41 4,893,862 +0.43(+0.86%)
Jan 14, 2009 50.39 51.27 49.39 49.97 5,792,941 -0.92(-1.81%)
Jan 13, 2009 50.32 51.15 49.27 50.89 5,119,294 +0.37(+0.74%)
Jan 12, 2009 51.21 51.42 50.16 50.52 3,443,110 -0.70(-1.36%)
Jan 09, 2009 51.53 51.93 50.54 51.22 4,523,432 -0.03(-0.06%)
Jan 08, 2009 51.57 51.66 50.60 51.25 4,676,865 -0.65(-1.25%)
Jan 07, 2009 52.85 52.85 51.50 51.90 4,510,295 -1.44(-2.70%)
Jan 06, 2009 54.04 54.05 52.82 53.34 4,510,352 +0.16(+0.30%)
Jan 05, 2009 54.09 54.13 52.54 53.18 3,898,981 -1.08(-1.99%)
Jan 02, 2009 53.49 54.48 52.01 54.26 0 +0.93(+1.75%)
Jan 01, 2009 53.46 53.89 53.23 53.32 0 +0.00(+0.00%)
Dec 31, 2008 53.46 53.89 53.23 53.32 2,464,120 -0.13(-0.25%)
Dec 30, 2008 51.43 53.47 51.24 53.46 2,689,118 +2.38(+4.66%)
Dec 29, 2008 51.37 51.80 50.65 51.08 1,991,453 -0.36(-0.70%)
Dec 26, 2008 50.20 51.70 50.03 51.44 0 +1.20(+2.39%)
Dec 24, 2008 49.60 50.63 49.29 50.24 738,819 +0.60(+1.20%)
Dec 23, 2008 50.28 50.62 49.47 49.64 2,519,116 -0.41(-0.81%)
Dec 22, 2008 50.67 50.67 49.16 50.05 3,430,632 -0.69(-1.36%)
Dec 19, 2008 50.26 51.68 49.33 50.74 7,398,736 +0.87(+1.74%)
Dec 18, 2008 50.16 51.05 49.60 49.87 3,178,895 -0.17(-0.34%)
Dec 17, 2008 48.92 50.66 48.41 50.04 3,025,361 +0.32(+0.64%)
Dec 16, 2008 48.39 49.78 47.29 49.73 5,388,620 +1.62(+3.36%)
Dec 15, 2008 49.61 49.61 47.08 48.11 4,733,554 -1.23(-2.49%)
Dec 12, 2008 47.46 49.39 47.06 49.34 0 +1.01(+2.10%)
Dec 11, 2008 50.08 50.42 48.06 48.33 6,492,411 -1.90(-3.78%)
Dec 10, 2008 51.09 52.00 49.37 50.22 4,491,844 -1.00(-1.96%)
Dec 09, 2008 51.21 52.54 50.80 51.22 4,872,237 -0.56(-1.08%)
Dec 08, 2008 51.66 52.87 50.86 51.78 4,634,367 +0.93(+1.82%)
Dec 05, 2008 48.42 51.13 47.37 50.86 0 +1.93(+3.94%)
Dec 04, 2008 48.20 50.02 47.64 48.93 5,789,687 +0.15(+0.31%)
Dec 03, 2008 46.54 48.90 45.73 48.78 6,262,852 +2.08(+4.45%)
Dec 02, 2008 45.74 47.46 45.06 46.70 5,128,351 +1.62(+3.60%)
Dec 01, 2008 48.47 48.70 45.02 45.07 4,545,836 -3.83(-7.83%)
Nov 28, 2008 46.74 48.90 46.47 48.90 1,984,966 +2.27(+4.87%)
Nov 26, 2008 45.37 46.65 44.57 46.63 3,226,727 +0.32(+0.68%)
Nov 25, 2008 47.01 47.58 45.12 46.32 5,260,553 +0.18(+0.40%)
Nov 24, 2008 46.73 47.20 45.29 46.13 4,343,674 +0.04(+0.08%)
Nov 21, 2008 43.17 46.28 43.17 46.09 6,474,843 +2.99(+6.93%)
Nov 20, 2008 43.62 45.72 42.73 43.11 6,340,623 -0.86(-1.96%)
Nov 19, 2008 46.64 47.55 43.64 43.97 4,062,387 -2.40(-5.18%)
Nov 18, 2008 44.84 46.88 44.40 46.37 6,250,523 +1.35(+3.00%)
Nov 17, 2008 45.18 46.40 44.31 45.02 3,134,534 -0.81(-1.76%)
Nov 14, 2008 46.73 48.69 45.43 45.83 0 -1.87(-3.92%)
Nov 13, 2008 45.64 47.71 43.65 47.70 5,267,537 +2.23(+4.90%)
Nov 12, 2008 46.56 46.85 45.15 45.47 3,653,746 -1.72(-3.64%)
Nov 11, 2008 48.64 48.66 46.68 47.19 4,826,314 -1.97(-4.00%)
Nov 10, 2008 50.91 51.53 48.41 49.16 4,081,421 -0.79(-1.57%)
Nov 07, 2008 48.95 50.37 48.01 49.94 0 +1.22(+2.51%)
Nov 06, 2008 52.96 53.27 48.34 48.72 7,302,190 -4.80(-8.97%)
Nov 05, 2008 54.74 54.97 52.76 53.52 4,799,286 -0.96(-1.77%)
Nov 04, 2008 54.22 54.78 53.45 54.48 4,649,542 +1.22(+2.30%)
Nov 03, 2008 53.88 54.31 52.66 53.26 3,802,328 -0.68(-1.26%)
Oct 31, 2008 52.10 54.45 51.28 53.94 6,185,501 +1.82(+3.49%)
Oct 30, 2008 51.19 52.87 49.98 52.12 5,207,161 +2.26(+4.54%)
Oct 29, 2008 50.93 52.27 49.68 49.85 5,464,355 -1.06(-2.08%)
Oct 28, 2008 46.85 51.05 46.58 50.91 6,841,287 +4.85(+10.52%)
Oct 27, 2008 47.74 48.33 45.92 46.07 7,446,058 -2.03(-4.22%)
Oct 24, 2008 47.57 50.51 47.57 48.10 0 -2.41(-4.77%)
Oct 23, 2008 50.70 51.63 47.79 50.51 8,829,064 -0.08(-0.16%)
Oct 22, 2008 52.58 53.89 49.68 50.59 9,139,638 -2.80(-5.25%)
Oct 21, 2008 56.66 57.55 53.31 53.39 11,572,332 -5.73(-9.69%)
Oct 20, 2008 58.34 59.67 57.48 59.12 5,836,927 +1.57(+2.72%)
Oct 17, 2008 57.24 60.09 55.65 57.55 0 -1.18(-2.01%)
Oct 16, 2008 60.40 60.40 53.79 58.73 5,586,969 +3.26(+5.88%)
Oct 15, 2008 60.84 60.84 55.05 55.47 4,836,722 -5.26(-8.67%)
Oct 14, 2008 59.23 61.42 58.47 60.74 7,525,920 +3.49(+6.10%)
Oct 13, 2008 56.77 57.41 55.75 57.24 7,055,844 +1.76(+3.18%)
Oct 10, 2008 56.38 59.67 51.85 55.48 0 -2.87(-4.91%)
Oct 09, 2008 62.31 63.50 58.13 58.35 7,863,574 -3.81(-6.12%)
Oct 08, 2008 61.53 64.36 60.88 62.15 8,343,172 -0.63(-1.01%)
Oct 07, 2008 65.83 67.11 62.79 62.79 8,123,581 -2.30(-3.53%)
Oct 06, 2008 65.52 66.67 64.28 65.08 5,372,204 -1.52(-2.28%)
Oct 03, 2008 66.95 68.06 66.38 66.60 0 +0.47(+0.71%)
Oct 02, 2008 68.62 69.51 65.24 66.13 6,279,211 -2.90(-4.21%)
Oct 01, 2008 69.06 69.57 68.17 69.03 4,540,285 -0.52(-0.75%)
Sep 30, 2008 69.93 71.23 68.61 69.55 5,633,259 -0.20(-0.28%)
Sep 29, 2008 70.60 72.94 68.21 69.75 5,258,069 -1.63(-2.28%)
Sep 26, 2008 69.36 71.58 67.87 71.38 0 +1.29(+1.85%)
Sep 25, 2008 68.94 70.81 68.43 70.09 3,716,810 +1.81(+2.66%)
Sep 24, 2008 68.28 69.20 67.59 68.27 2,994,908 +0.08(+0.11%)
Sep 23, 2008 68.65 69.67 67.23 68.20 4,222,678 -0.42(-0.62%)
Sep 22, 2008 69.61 70.71 67.35 68.62 4,451,355 -1.70(-2.42%)
Sep 19, 2008 74.52 74.52 68.62 70.32 0 -1.38(-1.93%)
Sep 18, 2008 67.69 72.86 67.55 71.70 7,822,345 +4.46(+6.63%)
Sep 17, 2008 70.00 71.24 67.24 67.24 6,184,712 -3.81(-5.36%)
Sep 16, 2008 69.82 71.85 67.30 71.05 9,203,333 +0.22(+0.30%)
Sep 15, 2008 73.15 74.32 70.32 70.83 9,563,784 -3.54(-4.76%)
Sep 12, 2008 72.93 74.37 72.58 74.37 0 +1.38(+1.89%)
Sep 11, 2008 71.81 73.07 69.93 73.00 3,671,427 +0.64(+0.89%)
Sep 10, 2008 73.80 73.80 72.17 72.36 5,077,339 -1.14(-1.55%)
Sep 09, 2008 75.47 75.99 73.47 73.50 4,761,139 -1.23(-1.65%)
Sep 08, 2008 74.84 76.07 73.28 74.73 4,633,048 +1.34(+1.82%)
Sep 05, 2008 71.59 73.78 71.36 73.39 0 +1.21(+1.67%)
Sep 04, 2008 73.45 73.57 71.63 72.18 4,212,058 -1.64(-2.22%)
Sep 03, 2008 74.25 74.96 73.35 73.82 3,613,787 -0.66(-0.89%)
Sep 02, 2008 74.58 74.95 73.67 74.48 5,742,003 +0.63(+0.86%)
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%)
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.