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

Lockheed Martin (NY: LMT )

466.37 -0.82 (-0.18%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 3, 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 31, 2015 160.89 160.91 159.20 159.28 1,372,648 -2.15(-1.33%)
Aug 28, 2015 161.22 161.89 159.44 161.43 1,757,188 -0.02(-0.01%)
Aug 27, 2015 160.27 162.64 159.48 161.46 2,147,823 +2.60(+1.64%)
Aug 26, 2015 159.73 159.73 154.71 158.86 3,732,850 +2.47(+1.58%)
Aug 25, 2015 161.51 161.52 156.05 156.39 2,672,637 +1.19(+0.77%)
Aug 24, 2015 149.34 159.76 142.97 155.19 4,208,108 -5.67(-3.53%)
Aug 21, 2015 163.92 164.14 160.78 160.87 2,593,625 -3.50(-2.13%)
Aug 20, 2015 165.82 166.23 164.37 164.37 1,789,351 -1.69(-1.02%)
Aug 19, 2015 166.59 167.33 165.58 166.06 1,658,824 -1.09(-0.65%)
Aug 18, 2015 166.90 167.67 166.73 167.15 986,060 -0.28(-0.16%)
Aug 17, 2015 165.74 167.50 165.65 167.42 987,888 +0.83(+0.50%)
Aug 14, 2015 164.85 166.68 164.52 166.59 1,165,651 +1.71(+1.03%)
Aug 13, 2015 164.05 165.61 164.02 164.88 1,388,356 +0.79(+0.48%)
Aug 12, 2015 163.12 164.51 162.50 164.09 1,186,022 -0.06(-0.04%)
Aug 11, 2015 164.30 164.86 163.40 164.15 1,254,220 -1.51(-0.91%)
Aug 10, 2015 165.08 166.28 164.53 165.66 1,244,942 +1.33(+0.81%)
Aug 07, 2015 164.26 164.57 162.86 164.33 1,269,312 -0.13(-0.08%)
Aug 06, 2015 164.84 165.00 163.60 164.47 1,461,096 -0.13(-0.08%)
Aug 05, 2015 165.06 165.64 164.32 164.60 1,540,738 -0.08(-0.05%)
Aug 04, 2015 163.88 164.88 162.89 164.68 1,356,924 +1.37(+0.84%)
Aug 03, 2015 162.90 163.47 161.95 163.31 1,354,628 +0.54(+0.33%)
Jul 31, 2015 163.17 163.88 162.32 162.77 1,420,965 +0.50(+0.31%)
Jul 30, 2015 162.86 163.87 161.87 162.28 1,978,311 -1.32(-0.81%)
Jul 29, 2015 160.94 165.24 160.58 163.59 3,169,484 +3.55(+2.22%)
Jul 28, 2015 159.09 160.90 158.19 160.04 1,431,632 +1.93(+1.22%)
Jul 27, 2015 157.47 158.57 156.70 158.11 1,269,642 +0.10(+0.06%)
Jul 24, 2015 159.39 159.50 157.72 158.01 1,431,393 -1.41(-0.88%)
Jul 23, 2015 159.40 161.09 159.26 159.41 1,495,289 +0.03(+0.02%)
Jul 22, 2015 159.81 160.68 158.76 159.38 1,431,235 -0.28(-0.18%)
Jul 21, 2015 160.68 160.93 159.43 159.66 2,248,214 -1.56(-0.97%)
Jul 20, 2015 159.00 161.40 158.00 161.22 2,610,817 +3.10(+1.96%)
Jul 17, 2015 157.92 158.49 157.50 158.12 1,269,745 -0.35(-0.22%)
Jul 16, 2015 157.03 158.61 156.88 158.46 1,242,037 +1.74(+1.11%)
Jul 15, 2015 156.55 156.91 155.66 156.73 1,236,917 +0.28(+0.18%)
Jul 14, 2015 156.32 157.05 155.90 156.44 1,347,633 +0.92(+0.59%)
Jul 13, 2015 154.05 155.93 153.74 155.52 1,523,272 +2.90(+1.90%)
Jul 10, 2015 152.47 154.83 151.59 152.62 2,085,190 +1.62(+1.07%)
Jul 09, 2015 150.71 151.78 150.28 151.00 1,834,929 +1.63(+1.09%)
Jul 08, 2015 148.16 150.38 147.99 149.37 1,944,392 -0.09(-0.06%)
Jul 07, 2015 148.21 149.55 147.40 149.46 1,690,374 +1.71(+1.15%)
Jul 06, 2015 146.76 148.13 146.52 147.75 1,148,422 +0.54(+0.37%)
Jul 02, 2015 148.32 147.21 147.21 147.21 1,303,522 -0.68(-0.46%)
Jul 01, 2015 146.19 147.99 146.19 147.89 1,208,827 +1.78(+1.22%)
Jun 30, 2015 147.11 147.59 145.68 146.11 1,622,579 +0.30(+0.21%)
Jun 29, 2015 147.44 148.17 145.72 145.81 1,530,147 -2.45(-1.65%)
Jun 26, 2015 149.75 149.77 148.16 148.26 2,387,307 -1.06(-0.71%)
Jun 25, 2015 149.72 150.25 149.08 149.32 1,125,908 -0.14(-0.10%)
Jun 24, 2015 150.29 150.74 149.42 149.46 1,091,215 -1.16(-0.77%)
Jun 23, 2015 151.24 151.65 150.02 150.62 729,114 -0.35(-0.23%)
Jun 22, 2015 150.86 151.67 150.63 150.97 912,120 +0.74(+0.49%)
Jun 19, 2015 151.44 151.44 150.11 150.23 1,571,260 -1.27(-0.84%)
Jun 18, 2015 150.51 152.86 150.42 151.49 1,475,586 +1.36(+0.91%)
Jun 17, 2015 150.40 150.73 149.11 150.13 1,096,936 +0.16(+0.11%)
Jun 16, 2015 148.75 150.23 148.46 149.97 1,086,361 +0.71(+0.47%)
Jun 15, 2015 149.33 149.41 148.55 149.27 904,183 -0.83(-0.55%)
Jun 12, 2015 149.79 150.53 149.50 150.10 1,412,445 -0.39(-0.26%)
Jun 11, 2015 148.87 150.54 148.87 150.49 1,696,173 +1.73(+1.16%)
Jun 10, 2015 148.82 149.84 148.42 148.76 2,200,331 -0.05(-0.04%)
Jun 09, 2015 149.67 149.75 148.78 148.82 1,324,710 -0.02(-0.01%)
Jun 08, 2015 148.81 149.98 148.59 148.84 1,227,516 +0.03(+0.02%)
Jun 05, 2015 148.87 149.46 148.10 148.80 1,767,526 -0.66(-0.44%)
Jun 04, 2015 149.93 151.13 149.32 149.46 2,358,626 -1.35(-0.90%)
Jun 03, 2015 150.45 151.16 149.95 150.81 1,705,297 +0.88(+0.59%)
Jun 02, 2015 149.81 150.34 148.39 149.94 1,869,279 -0.24(-0.16%)
Jun 01, 2015 148.92 151.10 148.05 150.17 2,549,569 +2.26(+1.53%)
May 29, 2015 149.28 149.41 147.46 147.91 1,930,696 -1.51(-1.01%)
May 28, 2015 148.87 149.93 148.49 149.42 1,869,014 +0.21(+0.14%)
May 27, 2015 148.51 149.39 148.19 149.21 1,533,858 +0.66(+0.44%)
May 26, 2015 150.25 150.25 148.27 148.56 1,770,371 -1.83(-1.22%)
May 22, 2015 150.70 150.39 150.39 150.39 1,276,760 -0.20(-0.13%)
May 21, 2015 150.94 151.23 150.12 150.59 987,026 -0.11(-0.07%)
May 20, 2015 151.20 151.20 150.08 150.69 1,059,927 -0.10(-0.07%)
May 19, 2015 150.51 151.52 150.43 150.79 990,362 +0.23(+0.16%)
May 18, 2015 150.07 150.99 150.00 150.56 1,054,268 +0.56(+0.37%)
May 15, 2015 150.52 151.13 149.80 150.00 1,739,537 -0.54(-0.36%)
May 14, 2015 149.42 150.77 149.30 150.54 1,288,189 +1.60(+1.07%)
May 13, 2015 148.92 149.71 148.79 148.94 1,257,943 +0.30(+0.20%)
May 12, 2015 147.55 149.18 147.03 148.63 1,207,781 +0.11(+0.07%)
May 11, 2015 148.01 149.08 147.80 148.53 1,066,987 -0.01(-0.01%)
May 08, 2015 148.13 148.97 147.75 148.53 1,219,086 +1.77(+1.21%)
May 07, 2015 145.55 147.34 145.31 146.76 1,334,799 +1.08(+0.74%)
May 06, 2015 147.00 147.43 144.97 145.69 1,529,344 -0.41(-0.28%)
May 05, 2015 147.57 147.57 145.91 146.09 1,274,241 -1.83(-1.23%)
May 04, 2015 147.54 148.82 147.50 147.92 1,170,392 +0.54(+0.37%)
May 01, 2015 145.66 147.50 145.66 147.38 1,533,755 +1.87(+1.29%)
Apr 30, 2015 148.92 149.30 144.77 145.51 2,894,513 -3.66(-2.45%)
Apr 29, 2015 150.79 151.33 148.88 149.16 1,830,193 -2.13(-1.41%)
Apr 28, 2015 151.08 151.49 149.40 151.29 1,405,028 +0.14(+0.09%)
Apr 27, 2015 152.56 153.29 150.91 151.15 1,767,657 -1.19(-0.78%)
Apr 24, 2015 153.63 153.81 152.06 152.35 1,676,565 -1.43(-0.93%)
Apr 23, 2015 154.00 155.12 152.88 153.77 1,511,606 -0.34(-0.22%)
Apr 22, 2015 153.38 154.47 152.22 154.11 1,445,741 +1.05(+0.68%)
Apr 21, 2015 154.44 154.66 152.14 153.06 1,822,455 -0.40(-0.26%)
Apr 20, 2015 152.28 154.12 152.06 153.46 1,637,362 +1.54(+1.02%)
Apr 17, 2015 152.68 153.18 151.23 151.92 1,578,363 -1.79(-1.17%)
Apr 16, 2015 153.29 154.43 152.58 153.71 1,366,197 -0.07(-0.05%)
Apr 15, 2015 154.61 155.54 153.65 153.78 1,480,250 -0.10(-0.07%)
Apr 14, 2015 153.53 154.22 153.11 153.88 2,035,027 +0.23(+0.15%)
Apr 13, 2015 155.98 156.84 153.48 153.66 2,731,986 -2.61(-1.67%)
Apr 10, 2015 157.03 157.66 156.18 156.27 1,640,177 -0.81(-0.52%)
Apr 09, 2015 156.36 157.45 156.18 157.08 1,062,245 +0.49(+0.31%)
Apr 08, 2015 156.31 157.43 155.66 156.59 1,211,618 +0.51(+0.33%)
Apr 07, 2015 156.74 157.95 155.90 156.07 1,391,172 -0.30(-0.19%)
Apr 06, 2015 155.44 156.83 154.28 156.37 1,752,168 +1.41(+0.91%)
Apr 02, 2015 155.47 154.96 154.96 154.96 1,779,462 -0.03(-0.02%)
Apr 01, 2015 157.59 157.88 153.95 154.99 2,432,915 -3.27(-2.07%)
Mar 31, 2015 158.66 159.99 158.26 158.26 1,619,083 -1.51(-0.94%)
Mar 30, 2015 158.69 160.78 158.30 159.77 1,345,013 +2.07(+1.32%)
Mar 27, 2015 156.39 158.19 156.14 157.70 1,611,536 +1.30(+0.83%)
Mar 26, 2015 154.06 156.83 153.04 156.39 1,923,282 +1.20(+0.77%)
Mar 25, 2015 158.56 159.08 155.18 155.19 1,715,443 -3.34(-2.11%)
Mar 24, 2015 157.78 159.36 156.70 158.53 1,604,126 +0.30(+0.19%)
Mar 23, 2015 158.55 159.54 158.23 158.23 1,318,376 -0.66(-0.42%)
Mar 20, 2015 158.34 159.11 157.26 158.90 5,050,257 +1.23(+0.78%)
Mar 19, 2015 157.91 158.58 156.77 157.66 1,510,717 -0.32(-0.20%)
Mar 18, 2015 156.56 158.68 154.67 157.99 1,120,144 +1.51(+0.96%)
Mar 17, 2015 157.11 157.52 155.98 156.48 1,201,035 -1.12(-0.71%)
Mar 16, 2015 154.57 157.75 154.48 157.60 1,536,381 +3.90(+2.54%)
Mar 13, 2015 154.37 155.19 152.53 153.70 1,481,718 -1.30(-0.84%)
Mar 12, 2015 154.04 155.14 154.04 155.01 1,343,808 +1.22(+0.80%)
Mar 11, 2015 154.35 154.71 153.55 153.78 1,222,073 -0.29(-0.19%)
Mar 10, 2015 154.72 155.16 153.86 154.07 1,395,036 -1.69(-1.08%)
Mar 09, 2015 153.94 156.34 153.78 155.75 1,138,306 +1.62(+1.05%)
Mar 06, 2015 154.69 154.90 153.39 154.13 1,565,868 -1.12(-0.72%)
Mar 05, 2015 155.47 155.98 154.98 155.25 1,118,682 +0.10(+0.07%)
Mar 04, 2015 155.72 156.02 155.90 155.15 1,091,894 -0.75(-0.48%)
Mar 03, 2015 157.87 157.87 155.51 155.90 1,682,602 -2.41(-1.52%)
Mar 02, 2015 156.00 158.40 156.18 158.31 1,330,336 +2.32(+1.48%)
Feb 27, 2015 156.74 157.47 155.96 156.00 1,681,763 -1.00(-0.64%)
Feb 26, 2015 158.49 158.95 156.37 156.99 1,730,679 -1.58(-1.00%)
Feb 25, 2015 160.27 160.28 158.30 158.58 3,565,277 -1.36(-0.85%)
Feb 24, 2015 159.08 160.18 158.55 159.94 1,509,663 +0.80(+0.50%)
Feb 23, 2015 157.91 159.20 157.29 159.14 1,861,039 +1.24(+0.78%)
Feb 20, 2015 155.48 157.91 155.03 157.90 1,682,457 +1.76(+1.13%)
Feb 19, 2015 153.70 156.16 153.24 156.14 2,294,443 +2.43(+1.58%)
Feb 18, 2015 152.93 153.72 152.45 153.71 1,165,883 +0.77(+0.51%)
Feb 17, 2015 152.13 153.50 151.54 152.93 1,322,193 +0.48(+0.31%)
Feb 13, 2015 152.72 152.45 152.45 152.45 1,619,865 -0.41(-0.27%)
Feb 12, 2015 152.27 153.44 152.02 152.87 1,573,175 +0.91(+0.60%)
Feb 11, 2015 151.08 152.63 150.94 151.96 1,860,057 +0.50(+0.33%)
Feb 10, 2015 151.02 151.70 150.08 151.46 1,654,505 +2.05(+1.37%)
Feb 09, 2015 150.44 150.94 149.17 149.41 1,560,924 -1.72(-1.14%)
Feb 06, 2015 150.40 152.45 149.32 151.13 1,456,052 +0.91(+0.61%)
Feb 05, 2015 149.46 150.53 148.30 150.22 1,374,401 +1.38(+0.93%)
Feb 04, 2015 148.11 149.81 147.55 148.84 1,590,001 +0.22(+0.15%)
Feb 03, 2015 147.37 148.85 146.76 148.62 2,090,205 +2.07(+1.41%)
Feb 02, 2015 145.84 146.89 143.99 146.56 2,006,332 +0.74(+0.51%)
Jan 30, 2015 146.90 147.82 145.74 145.81 2,956,828 -3.20(-2.15%)
Jan 29, 2015 146.50 149.03 144.83 149.01 2,605,686 +2.52(+1.72%)
Jan 28, 2015 148.50 150.79 146.30 146.49 2,028,204 -1.01(-0.68%)
Jan 27, 2015 149.40 149.77 147.96 147.50 2,510,323 -3.97(-2.62%)
Jan 26, 2015 151.91 152.43 149.42 151.47 1,730,349 -1.36(-0.89%)
Jan 23, 2015 153.26 153.95 152.45 152.83 1,697,403 -0.50(-0.33%)
Jan 22, 2015 152.49 153.70 151.16 153.34 1,689,335 +2.00(+1.32%)
Jan 21, 2015 150.94 152.30 150.26 151.33 1,248,952 -0.19(-0.13%)
Jan 20, 2015 152.21 152.49 149.41 151.53 1,108,177 +0.81(+0.53%)
Jan 16, 2015 148.53 150.72 150.72 150.72 1,402,445 +1.81(+1.22%)
Jan 15, 2015 149.57 150.74 148.51 148.91 1,159,156 -0.67(-0.45%)
Jan 14, 2015 150.29 150.36 148.34 149.57 1,422,700 -0.87(-0.58%)
Jan 13, 2015 151.83 153.61 149.15 150.44 1,414,564 -0.09(-0.06%)
Jan 12, 2015 151.34 151.90 149.94 150.53 1,158,637 -0.43(-0.28%)
Jan 09, 2015 151.01 152.55 150.81 150.96 1,859,666 -0.09(-0.06%)
Jan 08, 2015 147.77 152.40 147.77 151.05 2,522,578 +3.33(+2.25%)
Jan 07, 2015 146.55 147.86 146.47 147.72 1,216,981 +1.88(+1.29%)
Jan 06, 2015 146.78 147.84 144.60 145.84 1,558,396 -0.69(-0.47%)
Jan 05, 2015 149.32 150.56 145.99 146.53 1,946,029 -3.11(-2.08%)
Jan 02, 2015 148.70 150.54 147.88 149.64 1,166,234 +0.57(+0.38%)
Dec 31, 2014 150.88 149.06 149.06 149.06 912,700 -2.21(-1.46%)
Dec 30, 2014 151.13 152.04 150.94 151.28 676,361 -0.16(-0.11%)
Dec 29, 2014 152.44 152.44 150.72 151.44 789,554 -0.93(-0.61%)
Dec 26, 2014 152.27 153.12 152.17 152.37 707,170 +0.32(+0.21%)
Dec 24, 2014 151.70 152.05 152.05 152.05 520,878 +0.51(+0.34%)
Dec 23, 2014 153.65 153.82 151.53 151.54 1,274,422 -0.53(-0.35%)
Dec 22, 2014 149.71 152.46 149.71 152.07 1,434,033 +2.79(+1.87%)
Dec 19, 2014 148.27 150.36 147.86 149.28 3,370,650 +0.94(+0.63%)
Dec 18, 2014 145.18 148.41 144.01 148.34 2,155,158 +5.02(+3.51%)
Dec 17, 2014 143.51 143.92 141.19 143.32 1,915,265 -0.19(-0.13%)
Dec 16, 2014 142.43 145.86 142.42 143.51 1,587,151 +0.91(+0.64%)
Dec 15, 2014 143.66 144.95 141.70 142.59 1,693,793 -0.75(-0.52%)
Dec 12, 2014 144.97 145.56 143.03 143.34 1,556,397 -3.15(-2.15%)
Dec 11, 2014 146.12 147.38 145.56 146.49 1,510,918 +1.04(+0.71%)
Dec 10, 2014 146.88 147.62 145.19 145.46 1,609,661 -2.10(-1.42%)
Dec 09, 2014 145.77 147.66 145.63 147.55 1,473,885 +0.60(+0.41%)
Dec 08, 2014 147.07 147.54 146.12 146.96 2,165,842 -0.02(-0.01%)
Dec 05, 2014 146.35 147.21 145.89 146.97 1,555,860 +0.11(+0.07%)
Dec 04, 2014 147.06 147.27 145.89 146.87 1,162,780 +0.04(+0.03%)
Dec 03, 2014 147.23 147.59 146.80 146.83 1,796,193 -0.33(-0.23%)
Dec 02, 2014 147.59 148.29 146.55 147.16 2,144,360 -0.77(-0.52%)
Dec 01, 2014 147.79 148.53 147.09 147.93 1,987,298 -0.36(-0.24%)
Nov 28, 2014 146.78 149.07 146.30 148.28 1,215,542 +1.87(+1.27%)
Nov 26, 2014 145.14 146.42 146.42 146.42 1,706,032 +1.53(+1.06%)
Nov 25, 2014 145.00 145.94 144.79 144.88 2,354,571 -0.12(-0.08%)
Nov 24, 2014 144.58 145.33 144.37 145.00 1,467,545 +0.68(+0.47%)
Nov 21, 2014 144.34 144.58 143.74 144.32 1,729,618 +1.82(+1.28%)
Nov 20, 2014 142.56 142.82 141.60 142.50 1,330,351 -0.34(-0.24%)
Nov 19, 2014 142.89 143.42 142.38 142.83 1,520,205 -0.43(-0.30%)
Nov 18, 2014 142.28 143.79 141.68 143.26 2,311,691 +0.81(+0.57%)
Nov 17, 2014 143.36 143.74 142.34 142.46 1,511,678 -0.84(-0.58%)
Nov 14, 2014 144.36 144.37 142.76 143.29 2,169,065 -1.05(-0.73%)
Nov 13, 2014 143.74 145.18 143.54 144.35 1,289,989 +0.84(+0.59%)
Nov 12, 2014 143.55 144.23 143.10 143.50 1,027,835 -0.19(-0.13%)
Nov 11, 2014 143.60 144.71 143.40 143.69 1,147,755 +0.10(+0.07%)
Nov 10, 2014 143.19 143.80 142.65 143.59 1,687,884 +0.64(+0.45%)
Nov 07, 2014 145.43 145.45 142.00 142.95 3,345,943 -2.86(-1.96%)
Nov 06, 2014 145.91 146.27 145.20 145.81 1,295,772 +0.11(+0.08%)
Nov 05, 2014 147.59 147.70 144.58 145.70 2,270,817 -0.81(-0.56%)
Nov 04, 2014 146.55 148.16 146.13 146.51 2,171,988 +0.03(+0.02%)
Nov 03, 2014 146.90 147.39 144.85 146.48 1,492,206 +0.14(+0.09%)
Oct 31, 2014 146.98 147.38 145.64 146.34 2,213,872 +0.98(+0.68%)
Oct 30, 2014 142.80 145.61 141.94 145.36 2,065,390 +2.20(+1.53%)
Oct 29, 2014 142.86 143.43 142.00 143.16 2,166,553 +0.68(+0.47%)
Oct 28, 2014 141.38 142.49 140.28 142.49 2,355,934 +1.96(+1.39%)
Oct 27, 2014 139.52 140.61 138.76 140.53 1,396,544 +1.28(+0.92%)
Oct 24, 2014 139.51 139.58 137.78 139.25 2,019,456 +0.51(+0.36%)
Oct 23, 2014 135.99 139.48 135.99 138.74 3,181,137 +3.58(+2.65%)
Oct 22, 2014 131.31 136.57 131.09 135.16 4,955,882 +2.61(+1.97%)
Oct 21, 2014 130.66 133.50 127.69 132.55 5,347,787 -2.24(-1.66%)
Oct 20, 2014 135.10 135.44 133.56 134.79 2,676,431 -0.55(-0.40%)
Oct 17, 2014 135.80 136.61 135.05 135.34 3,073,332 +1.17(+0.87%)
Oct 16, 2014 133.03 135.11 132.87 134.17 2,568,997 -0.36(-0.27%)
Oct 15, 2014 133.63 135.17 130.75 134.53 2,840,207 -0.71(-0.52%)
Oct 14, 2014 133.27 136.50 132.96 135.24 2,064,455 +2.48(+1.87%)
Oct 13, 2014 133.59 135.50 132.68 132.76 1,920,563 -1.22(-0.91%)
Oct 10, 2014 134.14 135.75 133.39 133.98 2,173,082 -0.06(-0.05%)
Oct 09, 2014 135.40 135.58 133.27 134.04 2,059,407 -1.38(-1.02%)
Oct 08, 2014 133.06 135.58 131.95 135.42 2,184,600 +2.56(+1.92%)
Oct 07, 2014 135.46 135.58 132.85 132.87 1,541,470 -2.99(-2.20%)
Oct 06, 2014 137.93 138.00 135.67 135.86 1,935,487 -1.09(-0.80%)
Oct 03, 2014 136.44 137.72 135.86 136.95 3,208,291 +1.53(+1.13%)
Oct 02, 2014 136.43 136.92 134.99 135.42 1,912,893 -1.18(-0.87%)
Oct 01, 2014 139.11 139.11 135.98 136.61 2,476,024 -3.75(-2.68%)
Sep 30, 2014 140.22 141.37 139.86 140.36 2,580,412 +1.09(+0.78%)
Sep 29, 2014 139.61 140.37 138.31 139.27 2,060,861 -0.17(-0.12%)
Sep 26, 2014 136.34 139.97 136.34 139.44 2,449,230 +3.18(+2.33%)
Sep 25, 2014 136.77 137.26 135.35 136.26 2,264,667 -0.73(-0.53%)
Sep 24, 2014 135.37 137.07 135.37 136.99 1,249,338 +1.58(+1.16%)
Sep 23, 2014 137.10 137.44 135.09 135.41 1,889,671 -2.03(-1.48%)
Sep 22, 2014 138.01 138.81 137.27 137.45 1,429,041 -1.34(-0.97%)
Sep 19, 2014 138.60 139.16 138.40 138.79 2,469,890 +0.90(+0.65%)
Sep 18, 2014 137.74 138.01 136.92 137.90 1,354,856 +0.59(+0.43%)
Sep 17, 2014 136.52 137.96 136.27 137.31 1,500,981 +1.24(+0.91%)
Sep 16, 2014 134.49 136.64 134.40 136.07 1,545,847 +1.22(+0.91%)
Sep 15, 2014 133.94 134.99 133.56 134.85 883,586 +0.90(+0.67%)
Sep 12, 2014 133.75 134.38 133.40 133.95 988,879 +0.18(+0.13%)
Sep 11, 2014 133.91 134.21 133.30 133.77 1,691,854 -0.30(-0.22%)
Sep 10, 2014 134.36 134.41 133.40 134.07 2,878,635 -0.27(-0.20%)
Sep 09, 2014 134.85 135.42 134.26 134.34 1,847,022 +0.13(+0.10%)
Sep 08, 2014 134.02 134.82 133.90 134.21 1,208,299 +0.15(+0.11%)
Sep 05, 2014 132.98 134.06 132.37 134.06 1,280,822 +1.18(+0.89%)
Sep 04, 2014 133.61 134.00 132.66 132.88 1,444,315 -0.35(-0.27%)
Sep 03, 2014 134.34 134.88 133.01 133.24 1,894,463 -0.23(-0.17%)
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.