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

Lockheed Martin (NY: LMT )

467.68 +0.08 (+0.02%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Sep 30, 2003 29.12 29.43 28.64 29.27 4,791,987 +0.15(+0.52%)
Sep 29, 2003 28.81 29.24 28.92 29.12 5,174,501 +0.30(+1.06%)
Sep 26, 2003 28.86 29.11 28.40 28.81 5,243,562 +0.19(+0.66%)
Sep 25, 2003 28.60 28.94 27.96 28.62 8,576,289 +0.02(+0.07%)
Sep 24, 2003 29.16 29.49 28.76 28.60 8,113,677 -0.55(-1.89%)
Sep 23, 2003 30.33 29.78 29.05 29.16 12,050,448 -1.17(-3.87%)
Sep 22, 2003 30.76 30.76 30.14 30.33 4,857,106 -0.56(-1.81%)
Sep 19, 2003 31.33 31.65 30.54 30.89 8,541,601 -0.59(-1.87%)
Sep 18, 2003 31.56 31.90 31.44 31.48 3,954,903 -0.08(-0.26%)
Sep 17, 2003 31.71 31.71 31.48 31.56 5,898,219 -0.15(-0.48%)
Sep 16, 2003 32.33 31.76 31.43 31.71 13,788,789 -0.62(-1.90%)
Sep 15, 2003 32.36 32.46 32.19 32.33 2,964,403 -0.09(-0.27%)
Sep 12, 2003 32.71 32.71 32.20 32.42 2,222,553 -0.19(-0.58%)
Sep 11, 2003 32.55 32.96 32.37 32.61 2,869,957 +0.10(+0.31%)
Sep 10, 2003 32.95 33.11 32.29 32.50 3,263,035 -0.60(-1.82%)
Sep 09, 2003 33.14 33.20 32.83 33.11 3,328,312 -0.03(-0.08%)
Sep 08, 2003 32.83 33.27 32.83 33.13 2,429,893 +0.15(+0.44%)
Sep 05, 2003 32.52 33.01 32.51 32.99 3,334,776 +0.26(+0.79%)
Sep 04, 2003 33.12 33.12 32.51 32.73 2,993,888 -0.30(-0.90%)
Sep 03, 2003 32.66 33.16 32.64 33.02 4,025,540 +0.42(+1.30%)
Sep 02, 2003 32.41 32.62 32.22 32.60 2,226,968 +0.11(+0.33%)
Aug 29, 2003 32.60 32.60 32.21 32.49 1,989,829 -0.11(-0.33%)
Aug 28, 2003 32.06 32.64 32.03 32.60 3,779,413 -0.03(-0.10%)
Aug 27, 2003 32.50 32.66 31.96 32.63 2,667,033 +0.05(+0.16%)
Aug 26, 2003 32.41 32.68 31.90 32.58 3,418,816 +0.67(+2.09%)
Aug 25, 2003 31.49 31.91 31.33 31.91 2,350,268 +0.28(+0.88%)
Aug 22, 2003 32.19 32.19 31.58 31.64 3,584,215 -0.43(-1.34%)
Aug 21, 2003 32.44 32.83 31.76 32.07 3,444,832 -0.30(-0.94%)
Aug 20, 2003 32.95 33.04 32.28 32.37 2,426,582 -0.58(-1.75%)
Aug 19, 2003 33.28 33.54 32.43 32.95 3,280,852 -0.02(-0.06%)
Aug 18, 2003 32.09 33.09 32.09 32.97 3,431,745 +0.87(+2.71%)
Aug 15, 2003 32.02 32.14 31.84 32.10 894,477 +0.08(+0.24%)
Aug 14, 2003 31.92 32.14 31.60 32.02 4,024,437 +0.06(+0.20%)
Aug 13, 2003 32.33 32.54 31.90 31.96 2,543,417 -0.37(-1.16%)
Aug 12, 2003 32.00 32.42 31.99 32.33 2,895,185 +0.25(+0.79%)
Aug 11, 2003 32.12 32.33 31.75 32.08 2,324,725 -0.01(-0.02%)
Aug 08, 2003 31.84 32.15 31.57 32.09 6,278,210 +0.56(+1.79%)
Aug 07, 2003 31.71 31.99 31.40 31.52 10,705,343 -0.76(-2.36%)
Aug 06, 2003 32.22 32.85 31.81 32.28 3,083,131 +0.46(+1.46%)
Aug 05, 2003 32.40 32.53 31.72 31.82 3,633,093 -0.97(-2.96%)
Aug 04, 2003 32.76 33.20 32.12 32.79 2,463,793 +0.11(+0.35%)
Aug 01, 2003 33.58 33.58 32.68 32.68 2,615,947 -0.52(-1.57%)
Jul 31, 2003 33.39 33.61 33.11 33.20 2,478,614 -0.07(-0.21%)
Jul 30, 2003 33.42 33.68 33.18 33.27 2,938,230 -0.06(-0.19%)
Jul 29, 2003 33.82 34.07 33.27 33.33 2,601,441 -0.58(-1.70%)
Jul 28, 2003 33.98 34.38 33.68 33.91 4,749,889 +0.29(+0.87%)
Jul 25, 2003 32.88 33.65 32.60 33.61 4,807,439 +0.92(+2.81%)
Jul 24, 2003 34.87 34.88 32.69 32.69 6,458,587 -1.16(-3.43%)
Jul 23, 2003 33.86 34.06 33.37 33.85 2,537,899 -0.01(-0.04%)
Jul 22, 2003 33.17 33.99 32.60 33.87 5,752,844 +0.70(+2.10%)
Jul 21, 2003 33.46 33.48 32.52 33.17 4,131,496 +0.16(+0.48%)
Jul 18, 2003 32.19 33.03 32.09 33.01 4,216,167 +1.16(+3.64%)
Jul 17, 2003 31.84 32.23 31.57 31.85 3,829,238 +0.08(+0.26%)
Jul 16, 2003 31.25 31.93 31.25 31.77 3,806,375 +0.50(+1.60%)
Jul 15, 2003 30.79 31.46 30.76 31.27 3,516,573 +0.41(+1.34%)
Jul 14, 2003 31.70 31.70 30.77 30.86 2,535,534 -0.46(-1.48%)
Jul 11, 2003 31.09 31.39 30.91 31.32 3,791,239 +0.46(+1.50%)
Jul 10, 2003 30.32 30.86 30.13 30.86 4,026,959 +0.48(+1.59%)
Jul 09, 2003 30.39 30.66 30.19 30.37 3,105,836 -0.09(-0.29%)
Jul 08, 2003 30.38 30.56 29.71 30.46 5,752,529 -0.03(-0.10%)
Jul 07, 2003 30.89 31.05 30.17 30.49 3,297,093 -0.20(-0.66%)
Jul 03, 2003 30.61 30.85 30.55 30.70 1,320,508 -0.26(-0.84%)
Jul 02, 2003 30.68 30.96 30.38 30.96 2,262,602 +0.23(+0.74%)
Jul 01, 2003 30.32 30.81 30.11 30.73 2,312,742 +0.56(+1.85%)
Jun 30, 2003 30.27 30.58 30.17 30.17 2,526,231 +0.03(+0.11%)
Jun 27, 2003 30.35 30.40 29.97 30.14 2,751,072 -0.21(-0.69%)
Jun 26, 2003 30.61 30.84 30.27 30.35 2,496,589 -0.17(-0.56%)
Jun 25, 2003 31.14 31.23 30.41 30.52 1,893,648 -0.22(-0.70%)
Jun 24, 2003 30.34 31.10 30.34 30.73 2,747,603 +0.16(+0.52%)
Jun 23, 2003 30.98 31.07 30.09 30.58 3,100,948 -0.27(-0.86%)
Jun 20, 2003 31.18 31.24 30.82 30.84 4,777,324 -0.34(-1.08%)
Jun 19, 2003 31.64 31.67 31.08 31.18 2,878,629 -0.31(-0.99%)
Jun 18, 2003 31.13 31.64 30.99 31.49 4,221,528 +0.37(+1.18%)
Jun 17, 2003 31.05 31.24 30.76 31.12 4,008,039 +0.22(+0.70%)
Jun 16, 2003 30.38 31.05 30.35 30.91 1,884,819 +0.53(+1.73%)
Jun 13, 2003 30.95 31.07 30.19 30.38 2,076,391 -0.33(-1.07%)
Jun 12, 2003 30.55 30.95 30.37 30.71 3,853,992 +0.21(+0.69%)
Jun 11, 2003 29.61 30.54 29.53 30.50 3,751,505 +1.01(+3.42%)
Jun 10, 2003 29.49 29.88 28.91 29.49 3,965,625 +0.00(+0.00%)
Jun 09, 2003 29.44 29.97 29.27 29.49 3,070,202 +0.06(+0.19%)
Jun 06, 2003 29.08 29.92 29.05 29.43 5,707,119 +0.61(+2.11%)
Jun 05, 2003 28.67 29.69 28.54 28.83 5,076,744 -0.22(-0.76%)
Jun 04, 2003 29.17 29.28 28.73 29.05 4,538,607 -0.10(-0.33%)
Jun 03, 2003 29.55 29.70 29.13 29.14 3,571,601 -0.49(-1.67%)
Jun 02, 2003 29.57 30.12 29.39 29.64 2,948,321 +0.20(+0.67%)
May 30, 2003 29.50 30.25 29.13 29.44 5,531,630 -0.09(-0.30%)
May 29, 2003 29.87 29.96 29.25 29.53 5,184,434 -0.34(-1.15%)
May 28, 2003 30.57 30.60 29.68 29.87 3,962,314 -0.83(-2.71%)
May 27, 2003 30.35 30.96 30.09 30.70 2,530,961 +0.30(+1.00%)
May 23, 2003 30.28 30.55 29.88 30.40 2,598,760 +0.14(+0.46%)
May 22, 2003 29.97 30.44 29.85 30.26 2,348,849 +0.22(+0.72%)
May 21, 2003 30.00 30.04 29.62 30.04 2,784,026 +0.00(+0.00%)
May 20, 2003 30.40 30.47 29.65 30.04 3,253,260 -0.19(-0.63%)
May 19, 2003 30.98 30.98 30.19 30.23 2,466,473 -0.84(-2.71%)
May 16, 2003 31.08 31.32 30.83 31.08 2,797,428 -0.25(-0.81%)
May 15, 2003 31.39 31.57 31.14 31.33 2,640,859 -0.11(-0.34%)
May 14, 2003 31.42 31.54 31.16 31.44 1,605,265 +0.02(+0.06%)
May 13, 2003 31.08 31.71 30.92 31.42 2,483,975 +0.39(+1.27%)
May 12, 2003 30.92 31.13 30.79 31.03 2,586,620 +0.05(+0.16%)
May 09, 2003 30.77 30.98 30.63 30.98 2,741,612 +0.18(+0.60%)
May 08, 2003 31.13 31.35 30.68 30.79 2,575,583 -0.39(-1.24%)
May 07, 2003 31.33 31.71 31.05 31.18 3,732,269 -0.41(-1.31%)
May 06, 2003 31.40 31.80 31.17 31.59 3,393,588 +0.20(+0.63%)
May 05, 2003 31.77 31.83 31.01 31.39 3,449,720 -0.46(-1.43%)
May 02, 2003 31.02 31.91 31.02 31.85 3,584,845 +0.84(+2.70%)
May 01, 2003 31.39 31.68 30.83 31.01 3,525,560 -0.73(-2.30%)
Apr 30, 2003 31.86 32.09 31.34 31.74 3,957,268 -0.13(-0.40%)
Apr 29, 2003 32.16 32.76 31.43 31.87 4,604,830 -0.15(-0.46%)
Apr 28, 2003 31.39 32.15 31.09 32.02 4,220,581 +0.68(+2.17%)
Apr 25, 2003 31.52 31.65 31.27 31.34 4,026,644 +0.16(+0.53%)
Apr 24, 2003 30.83 31.49 30.59 31.17 3,632,462 +0.34(+1.09%)
Apr 23, 2003 30.79 31.12 30.47 30.84 5,881,032 +0.04(+0.14%)
Apr 22, 2003 29.17 30.87 29.17 30.79 9,253,493 +2.09(+7.29%)
Apr 21, 2003 28.79 29.14 28.54 28.70 3,391,065 -0.07(-0.24%)
Apr 17, 2003 28.13 28.89 28.13 28.77 3,269,185 +0.64(+2.28%)
Apr 16, 2003 28.38 28.51 27.97 28.13 4,454,410 -0.09(-0.31%)
Apr 15, 2003 28.31 28.31 27.68 28.22 3,329,100 -0.01(-0.02%)
Apr 14, 2003 27.78 28.32 27.47 28.22 4,609,245 +0.25(+0.88%)
Apr 11, 2003 28.31 28.37 27.72 27.98 3,594,306 -0.41(-1.43%)
Apr 10, 2003 28.77 28.77 28.10 28.38 4,063,066 -0.38(-1.32%)
Apr 09, 2003 28.60 29.31 28.39 28.76 3,212,738 +0.16(+0.58%)
Apr 08, 2003 28.62 28.84 28.53 28.60 3,820,881 -0.29(-1.01%)
Apr 07, 2003 29.47 29.47 28.74 28.89 5,963,810 -0.67(-2.25%)
Apr 04, 2003 30.37 30.40 29.21 29.55 4,493,040 -0.81(-2.67%)
Apr 03, 2003 30.32 30.52 30.09 30.37 3,681,183 +0.14(+0.46%)
Apr 02, 2003 30.23 30.40 29.49 30.23 4,639,202 +0.01(+0.02%)
Apr 01, 2003 30.09 30.56 30.06 30.22 4,425,398 +0.06(+0.21%)
Mar 31, 2003 30.28 30.44 29.81 30.16 4,365,640 -0.37(-1.23%)
Mar 28, 2003 30.00 30.60 29.83 30.53 5,213,762 +0.56(+1.88%)
Mar 27, 2003 29.27 30.11 29.12 29.97 4,679,724 +0.63(+2.16%)
Mar 26, 2003 29.36 29.84 29.02 29.33 3,906,024 +0.18(+0.63%)
Mar 25, 2003 29.31 29.45 28.55 29.15 4,426,817 -0.29(-0.97%)
Mar 24, 2003 28.80 29.69 28.80 29.43 4,850,326 +0.63(+2.20%)
Mar 21, 2003 29.71 29.85 27.63 28.80 13,182,538 -0.91(-3.07%)
Mar 20, 2003 30.84 30.91 29.58 29.71 5,809,449 -0.92(-3.00%)
Mar 19, 2003 30.44 31.06 30.22 30.63 5,313,411 +0.62(+2.07%)
Mar 18, 2003 29.87 30.44 29.81 30.01 5,587,288 +0.23(+0.79%)
Mar 17, 2003 29.05 29.96 28.86 29.78 7,592,884 +1.12(+3.89%)
Mar 14, 2003 28.11 29.17 28.01 28.66 6,475,616 +1.26(+4.58%)
Mar 13, 2003 26.86 27.44 26.55 27.40 5,845,241 +1.08(+4.12%)
Mar 12, 2003 26.20 26.70 25.77 26.32 8,095,702 +0.23(+0.90%)
Mar 11, 2003 26.95 27.07 26.04 26.09 6,388,265 -0.75(-2.81%)
Mar 10, 2003 27.63 27.65 26.76 26.84 6,459,376 -0.79(-2.85%)
Mar 07, 2003 28.27 28.27 27.27 27.63 7,917,059 -0.64(-2.27%)
Mar 06, 2003 28.60 28.67 27.96 28.27 8,303,515 -0.32(-1.13%)
Mar 05, 2003 28.04 29.11 26.99 28.59 7,799,278 -0.63(-2.17%)
Mar 04, 2003 29.04 29.46 28.48 29.23 3,997,475 +0.19(+0.66%)
Mar 03, 2003 29.42 29.57 28.98 29.03 3,348,179 +0.04(+0.13%)
Feb 28, 2003 28.89 29.26 28.73 29.00 4,166,342 -0.06(-0.20%)
Feb 27, 2003 29.17 29.33 28.60 29.05 3,830,026 -0.06(-0.20%)
Feb 26, 2003 29.05 29.21 28.58 29.11 8,051,869 +0.31(+1.08%)
Feb 25, 2003 28.29 29.00 28.29 28.80 8,747,994 +0.55(+1.93%)
Feb 24, 2003 28.54 28.70 28.12 28.25 5,586,500 -0.65(-2.24%)
Feb 21, 2003 28.73 29.02 28.45 28.90 8,263,151 -0.18(-0.63%)
Feb 20, 2003 29.97 30.09 28.98 29.09 5,870,941 -1.15(-3.82%)
Feb 19, 2003 29.74 30.25 29.44 30.24 3,414,243 +0.56(+1.88%)
Feb 18, 2003 30.06 30.25 28.91 29.68 8,543,651 -0.38(-1.27%)
Feb 14, 2003 30.39 30.66 29.68 30.06 4,413,257 -0.23(-0.75%)
Feb 13, 2003 30.37 30.44 29.71 30.29 4,013,715 +0.01(+0.02%)
Feb 12, 2003 30.98 31.06 29.66 30.28 6,067,559 -0.67(-2.15%)
Feb 11, 2003 31.99 31.99 30.80 30.95 4,268,041 -0.85(-2.67%)
Feb 10, 2003 31.87 31.98 31.46 31.80 2,225,865 +0.03(+0.08%)
Feb 07, 2003 31.96 32.03 31.62 31.77 2,077,179 -0.03(-0.10%)
Feb 06, 2003 32.13 32.38 31.60 31.81 2,391,579 -0.27(-0.83%)
Feb 05, 2003 32.97 32.97 32.03 32.07 3,541,958 -0.44(-1.37%)
Feb 04, 2003 31.81 32.78 31.39 32.52 4,208,283 +1.09(+3.47%)
Feb 03, 2003 31.65 32.02 31.32 31.43 6,293,189 -0.95(-2.94%)
Jan 31, 2003 31.41 32.98 31.41 32.38 5,305,369 +0.89(+2.82%)
Jan 30, 2003 32.33 32.33 31.43 31.49 4,490,675 -0.54(-1.68%)
Jan 29, 2003 32.20 32.73 32.02 32.03 4,552,325 -0.38(-1.17%)
Jan 28, 2003 32.41 32.47 31.78 32.41 3,253,260 +0.23(+0.71%)
Jan 27, 2003 32.44 32.76 32.06 32.18 4,046,984 -0.10(-0.31%)
Jan 24, 2003 32.97 33.84 32.28 32.28 7,108,356 -0.88(-2.64%)
Jan 23, 2003 32.47 33.46 32.38 33.16 5,119,000 +0.81(+2.51%)
Jan 22, 2003 32.54 33.42 31.81 32.35 8,114,623 -0.20(-0.60%)
Jan 21, 2003 33.39 33.60 32.41 32.54 4,491,936 -0.75(-2.27%)
Jan 17, 2003 34.13 34.13 33.30 33.30 3,722,493 -0.79(-2.33%)
Jan 16, 2003 34.34 34.71 33.98 34.09 4,440,062 -0.03(-0.09%)
Jan 15, 2003 34.88 34.88 33.93 34.12 3,977,923 -0.76(-2.18%)
Jan 14, 2003 35.06 35.51 34.57 34.88 2,935,549 -0.17(-0.49%)
Jan 13, 2003 36.15 36.15 34.88 35.05 3,308,445 -1.09(-3.02%)
Jan 10, 2003 35.10 36.43 35.01 36.14 4,765,656 +1.15(+3.30%)
Jan 09, 2003 35.47 35.47 34.06 34.99 5,757,890 -0.18(-0.51%)
Jan 08, 2003 35.45 35.99 34.98 35.17 3,862,507 -0.35(-0.98%)
Jan 07, 2003 36.75 36.82 35.31 35.52 5,001,849 -1.59(-4.27%)
Jan 06, 2003 36.96 37.22 36.85 37.10 3,226,298 -0.13(-0.36%)
Jan 03, 2003 36.94 37.34 36.94 37.24 2,214,197 -0.09(-0.24%)
Jan 02, 2003 36.83 37.39 36.51 37.32 3,258,147 +0.70(+1.90%)
Dec 31, 2002 36.18 36.68 35.68 36.63 2,690,684 +0.48(+1.32%)
Dec 30, 2002 36.82 36.85 35.81 36.15 4,465,447 -0.44(-1.21%)
Dec 27, 2002 36.72 36.98 36.31 36.59 3,317,590 +0.51(+1.41%)
Dec 26, 2002 36.40 36.47 35.92 36.09 1,973,904 +0.04(+0.11%)
Dec 24, 2002 35.83 36.47 35.83 36.05 1,829,475 -0.20(-0.56%)
Dec 23, 2002 35.64 36.28 35.21 36.25 5,993,295 +1.61(+4.65%)
Dec 20, 2002 34.90 35.20 34.46 34.64 4,486,575 +0.20(+0.59%)
Dec 19, 2002 33.61 34.66 33.61 34.44 6,699,511 +1.12(+3.37%)
Dec 18, 2002 32.31 33.40 32.03 33.32 4,492,724 +1.22(+3.81%)
Dec 17, 2002 32.44 32.93 31.85 32.09 3,877,170 +0.11(+0.36%)
Dec 16, 2002 31.41 31.98 31.20 31.98 4,150,259 +0.46(+1.45%)
Dec 13, 2002 32.27 32.47 31.36 31.52 3,836,491 -1.05(-3.21%)
Dec 12, 2002 32.99 32.99 32.16 32.57 2,538,687 -0.42(-1.27%)
Dec 11, 2002 32.73 33.30 32.44 32.99 2,637,548 +0.26(+0.79%)
Dec 10, 2002 32.69 33.16 32.28 32.73 3,338,718 +0.06(+0.19%)
Dec 09, 2002 32.95 33.30 32.58 32.66 3,088,492 -0.47(-1.42%)
Dec 06, 2002 32.28 33.30 32.00 33.13 4,147,737 +0.79(+2.43%)
Dec 05, 2002 32.84 33.06 32.05 32.35 2,811,145 -0.47(-1.43%)
Dec 04, 2002 32.41 32.98 32.31 32.81 5,051,359 +0.51(+1.59%)
Dec 03, 2002 32.82 33.30 32.23 32.30 3,122,864 -0.95(-2.84%)
Dec 02, 2002 33.20 33.49 32.41 33.25 3,976,662 +0.14(+0.42%)
Nov 29, 2002 33.73 33.73 32.92 33.11 1,878,039 -0.63(-1.86%)
Nov 27, 2002 33.01 34.10 32.79 33.73 6,005,909 +1.10(+3.36%)
Nov 26, 2002 32.09 32.67 32.06 32.64 4,572,349 +0.15(+0.45%)
Nov 25, 2002 32.88 32.93 32.08 32.49 4,190,308 -0.39(-1.18%)
Nov 22, 2002 33.23 33.61 32.87 32.88 3,451,927 -0.16(-0.50%)
Nov 21, 2002 33.01 33.51 32.76 33.04 8,214,588 +0.04(+0.12%)
Nov 20, 2002 32.38 33.09 32.12 33.01 5,572,309 +0.50(+1.54%)
Nov 19, 2002 31.39 32.97 31.39 32.50 7,692,849 +1.24(+3.96%)
Nov 18, 2002 31.93 31.94 30.86 31.27 10,616,573 -0.67(-2.09%)
Nov 15, 2002 32.09 32.66 31.79 31.93 8,001,572 -0.11(-0.36%)
Nov 14, 2002 33.77 34.15 32.03 32.05 7,510,579 -1.71(-5.07%)
Nov 13, 2002 36.79 36.79 33.07 33.76 6,383,220 -0.82(-2.38%)
Nov 12, 2002 34.63 35.20 34.29 34.58 3,351,017 -0.04(-0.13%)
Nov 11, 2002 35.79 36.15 34.34 34.63 3,994,163 -1.16(-3.24%)
Nov 08, 2002 35.29 36.02 34.98 35.79 7,117,344 +0.97(+2.79%)
Nov 07, 2002 34.88 35.14 34.60 34.82 5,226,218 -0.03(-0.09%)
Nov 06, 2002 34.72 35.36 33.77 34.85 9,744,170 +0.82(+2.42%)
Nov 05, 2002 30.85 34.10 30.85 34.03 13,707,273 +2.17(+6.81%)
Nov 04, 2002 35.83 35.89 31.64 31.86 18,854,496 -3.90(-10.91%)
Nov 01, 2002 36.72 36.72 35.61 35.76 4,100,592 -0.96(-2.63%)
Oct 31, 2002 37.26 37.45 36.60 36.72 3,766,011 -0.54(-1.45%)
Oct 30, 2002 36.94 37.43 36.40 37.26 898,734 +0.83(+2.28%)
Oct 29, 2002 34.82 36.66 34.80 36.43 5,994,714 +1.26(+3.59%)
Oct 28, 2002 36.09 36.10 34.72 35.17 6,394,572 -0.75(-2.08%)
Oct 25, 2002 36.94 37.01 34.82 35.92 11,798,960 -1.57(-4.18%)
Oct 24, 2002 38.21 38.43 37.27 37.48 5,005,161 -0.75(-1.97%)
Oct 23, 2002 37.17 38.24 37.03 38.24 3,567,028 +1.14(+3.06%)
Oct 22, 2002 36.83 37.45 36.72 37.10 2,902,911 -0.41(-1.10%)
Oct 21, 2002 37.23 37.77 37.01 37.51 4,413,415 -0.15(-0.39%)
Oct 18, 2002 36.12 38.01 36.12 37.66 677,992 +0.69(+1.85%)
Oct 17, 2002 38.78 38.81 35.04 36.98 9,188,374 -0.76(-2.02%)
Oct 16, 2002 37.37 38.15 37.23 37.74 3,767,430 +0.36(+0.97%)
Oct 15, 2002 38.28 39.30 36.79 37.37 7,793,602 -0.74(-1.95%)
Oct 14, 2002 39.61 39.79 37.63 38.12 4,581,652 -1.49(-3.76%)
Oct 11, 2002 39.99 40.09 39.02 39.61 4,291,534 +1.00(+2.58%)
Oct 10, 2002 37.41 38.95 36.79 38.61 3,568,763 +1.82(+4.95%)
Oct 09, 2002 36.69 37.85 35.99 36.79 6,266,227 -0.06(-0.15%)
Oct 08, 2002 38.98 39.13 35.92 36.85 8,250,695 -2.12(-5.44%)
Oct 07, 2002 38.75 39.94 38.75 38.97 3,701,523 +0.28(+0.72%)
Oct 04, 2002 39.20 39.47 38.37 38.69 4,072,842 -0.51(-1.31%)
Oct 03, 2002 40.22 40.64 38.59 39.20 6,012,058 -0.88(-2.18%)
Oct 02, 2002 41.03 41.22 40.08 40.08 4,084,668 -1.02(-2.48%)
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.