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

Lockheed Martin (NY: LMT )

571.92 +6.74 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 37.13 37.23 36.75 36.85 3,857,963 -0.18(-0.49%)
Nov 29, 2005 36.78 37.17 36.72 37.03 5,906,267 +0.32(+0.88%)
Nov 28, 2005 37.06 37.08 36.63 36.71 3,721,453 -0.17(-0.46%)
Nov 25, 2005 36.72 37.00 36.64 36.88 2,419,841 +0.34(+0.93%)
Nov 23, 2005 36.85 36.91 36.47 36.54 5,120,432 -0.31(-0.84%)
Nov 22, 2005 37.06 37.20 36.75 36.85 4,025,722 -0.35(-0.95%)
Nov 21, 2005 36.54 37.68 36.53 37.20 4,780,637 +0.74(+2.03%)
Nov 18, 2005 37.09 37.09 36.46 36.46 3,763,886 -0.61(-1.64%)
Nov 17, 2005 36.72 37.06 36.72 37.06 2,101,757 +0.33(+0.89%)
Nov 16, 2005 36.74 36.99 36.51 36.74 2,468,524 +0.26(+0.70%)
Nov 15, 2005 36.21 36.81 36.21 36.48 3,818,326 +0.13(+0.35%)
Nov 14, 2005 36.18 36.37 35.87 36.35 3,387,086 +0.24(+0.67%)
Nov 11, 2005 35.98 36.18 35.90 36.11 3,199,262 +0.13(+0.37%)
Nov 10, 2005 36.02 36.12 35.81 35.98 4,579,491 -0.04(-0.12%)
Nov 09, 2005 36.18 36.41 35.94 36.02 3,690,368 -0.16(-0.44%)
Nov 08, 2005 36.13 36.35 36.10 36.18 3,886,745 -0.11(-0.30%)
Nov 07, 2005 35.98 36.32 36.02 36.29 4,622,582 +0.32(+0.88%)
Nov 04, 2005 36.46 36.63 35.80 35.97 5,284,079 -0.49(-1.35%)
Nov 03, 2005 36.46 36.68 36.38 36.46 3,602,213 -0.01(-0.02%)
Nov 02, 2005 36.54 36.67 36.39 36.47 5,116,484 +0.02(+0.05%)
Nov 01, 2005 36.78 37.04 36.40 36.45 4,084,766 -0.37(-1.01%)
Oct 31, 2005 37.28 37.50 36.70 36.82 3,570,799 -0.46(-1.24%)
Oct 28, 2005 36.72 37.30 36.61 37.28 2,450,926 +0.91(+2.51%)
Oct 27, 2005 36.53 36.76 36.34 36.37 3,603,528 -0.15(-0.42%)
Oct 26, 2005 37.30 37.31 36.41 36.52 4,405,482 -0.71(-1.89%)
Oct 25, 2005 37.76 37.76 36.96 37.23 4,769,125 -0.68(-1.80%)
Oct 24, 2005 36.97 37.96 36.93 37.91 3,356,824 +0.94(+2.55%)
Oct 21, 2005 37.48 37.73 36.91 36.97 4,656,298 -0.51(-1.36%)
Oct 20, 2005 37.97 38.22 37.26 37.48 3,121,139 -0.65(-1.71%)
Oct 19, 2005 37.39 38.17 37.09 38.13 3,894,311 +1.11(+2.99%)
Oct 18, 2005 37.06 37.20 36.75 37.02 2,854,205 -0.18(-0.47%)
Oct 17, 2005 36.85 37.25 36.53 37.20 2,453,064 +0.28(+0.76%)
Oct 14, 2005 36.24 37.02 36.08 36.92 2,964,893 +0.87(+2.41%)
Oct 13, 2005 36.18 36.45 35.57 36.05 2,132,841 -0.12(-0.34%)
Oct 12, 2005 36.23 36.55 35.85 36.17 2,490,892 -0.05(-0.13%)
Oct 11, 2005 36.72 36.91 36.19 36.22 2,656,019 -0.55(-1.49%)
Oct 10, 2005 36.58 36.95 36.52 36.77 1,670,188 +0.09(+0.23%)
Oct 07, 2005 36.88 36.89 36.49 36.68 2,322,475 -0.09(-0.25%)
Oct 06, 2005 36.63 36.96 36.49 36.77 2,912,756 +0.23(+0.63%)
Oct 05, 2005 36.65 36.86 36.48 36.54 3,438,565 -0.26(-0.69%)
Oct 04, 2005 37.34 37.51 36.77 36.80 2,862,922 -0.54(-1.45%)
Oct 03, 2005 37.21 37.41 36.91 37.34 2,508,654 +0.23(+0.61%)
Sep 30, 2005 37.03 37.27 36.86 37.11 4,054,669 +0.05(+0.15%)
Sep 29, 2005 37.42 37.42 36.81 37.06 2,858,481 -0.29(-0.78%)
Sep 28, 2005 37.64 37.65 37.15 37.35 2,549,443 -0.10(-0.28%)
Sep 27, 2005 37.27 37.64 37.26 37.45 2,848,777 +0.12(+0.31%)
Sep 26, 2005 37.39 37.68 37.16 37.34 1,988,766 +0.07(+0.20%)
Sep 23, 2005 37.27 37.50 36.83 37.27 2,728,386 +0.53(+1.44%)
Sep 22, 2005 36.74 36.85 36.37 36.74 4,931,292 -0.09(-0.23%)
Sep 21, 2005 37.47 37.61 36.79 36.82 4,143,811 -0.64(-1.70%)
Sep 20, 2005 37.81 37.81 37.39 37.46 3,126,238 -0.36(-0.95%)
Sep 19, 2005 37.99 37.99 37.70 37.82 2,949,762 -0.11(-0.29%)
Sep 16, 2005 37.93 38.25 37.70 37.93 7,369,060 +0.01(+0.02%)
Sep 15, 2005 37.82 38.15 37.76 37.92 1,456,049 +0.11(+0.29%)
Sep 14, 2005 38.12 38.20 37.62 37.81 2,450,268 -0.21(-0.54%)
Sep 13, 2005 38.12 38.61 37.95 38.02 2,580,034 -0.12(-0.32%)
Sep 12, 2005 38.34 38.43 37.98 38.14 2,306,192 -0.01(-0.03%)
Sep 09, 2005 38.18 38.30 38.09 38.15 1,817,224 +0.00(+0.00%)
Sep 08, 2005 38.27 38.27 38.09 38.15 1,845,842 -0.07(-0.19%)
Sep 07, 2005 38.06 38.24 37.97 38.23 2,609,145 +0.44(+1.16%)
Sep 06, 2005 37.54 37.93 37.52 37.79 2,231,030 +0.35(+0.93%)
Sep 02, 2005 37.55 37.75 37.42 37.44 2,114,750 -0.15(-0.39%)
Sep 01, 2005 38.06 38.07 37.55 37.59 2,573,784 -0.26(-0.67%)
Aug 31, 2005 37.87 37.87 37.30 37.84 3,347,449 -0.01(-0.03%)
Aug 30, 2005 37.95 38.01 37.64 37.85 3,383,797 -0.25(-0.65%)
Aug 29, 2005 37.55 38.24 37.45 38.10 3,208,472 +0.55(+1.47%)
Aug 26, 2005 37.64 37.67 37.37 37.55 2,445,334 -0.18(-0.47%)
Aug 25, 2005 38.00 38.00 37.51 37.73 4,068,977 -0.15(-0.39%)
Aug 24, 2005 38.34 38.34 37.68 37.87 3,153,046 -0.46(-1.21%)
Aug 23, 2005 38.35 38.50 38.03 38.34 2,267,377 +0.00(+0.00%)
Aug 22, 2005 38.01 38.34 37.99 38.34 2,096,493 +0.36(+0.94%)
Aug 19, 2005 38.27 38.29 37.94 37.98 1,870,512 -0.12(-0.30%)
Aug 18, 2005 38.25 38.29 38.06 38.09 2,307,179 -0.16(-0.41%)
Aug 17, 2005 38.06 38.30 38.00 38.25 1,099,972 +0.22(+0.59%)
Aug 16, 2005 37.90 38.25 37.90 38.03 2,444,347 -0.05(-0.13%)
Aug 15, 2005 37.91 38.21 37.88 38.07 1,801,599 +0.10(+0.27%)
Aug 12, 2005 38.27 38.40 37.79 37.97 2,407,012 -0.40(-1.05%)
Aug 11, 2005 38.06 38.40 37.98 38.37 2,366,882 +0.29(+0.75%)
Aug 10, 2005 38.18 38.38 37.92 38.09 3,163,243 -0.07(-0.19%)
Aug 09, 2005 38.48 38.64 38.04 38.16 2,896,638 -0.27(-0.70%)
Aug 08, 2005 38.20 38.63 38.20 38.43 2,705,360 +0.23(+0.59%)
Aug 05, 2005 38.12 38.39 38.10 38.20 2,238,266 +0.01(+0.02%)
Aug 04, 2005 38.15 38.37 38.12 38.20 2,992,359 -0.08(-0.21%)
Aug 03, 2005 38.30 38.34 38.06 38.27 1,819,198 -0.01(-0.03%)
Aug 02, 2005 38.09 38.35 38.07 38.29 4,059,603 +0.32(+0.83%)
Aug 01, 2005 38.52 38.52 37.52 37.97 2,920,815 +0.03(+0.08%)
Jul 29, 2005 38.30 38.39 37.87 37.94 3,500,406 -0.43(-1.11%)
Jul 28, 2005 39.03 39.07 38.26 38.37 5,362,531 -0.58(-1.50%)
Jul 27, 2005 39.22 39.24 38.80 38.95 3,798,096 +0.04(+0.11%)
Jul 26, 2005 39.49 39.67 38.57 38.91 6,542,929 +0.90(+2.37%)
Jul 25, 2005 37.70 38.20 37.51 38.01 3,297,944 +0.31(+0.82%)
Jul 22, 2005 37.58 37.76 37.48 37.70 2,593,027 +0.21(+0.57%)
Jul 21, 2005 37.55 37.81 37.34 37.48 2,863,744 -0.06(-0.16%)
Jul 20, 2005 37.39 37.68 37.17 37.54 3,088,739 +0.10(+0.28%)
Jul 19, 2005 37.44 37.52 37.40 37.44 3,067,029 +0.07(+0.18%)
Jul 18, 2005 37.48 37.48 37.05 37.37 2,932,492 -0.17(-0.45%)
Jul 15, 2005 37.48 37.63 37.33 37.54 3,692,835 +0.06(+0.16%)
Jul 14, 2005 37.79 37.87 37.33 37.48 3,218,834 +0.10(+0.28%)
Jul 13, 2005 37.45 37.51 37.22 37.38 3,432,645 -0.24(-0.65%)
Jul 12, 2005 37.79 37.81 37.48 37.62 3,082,982 +0.07(+0.18%)
Jul 11, 2005 37.76 37.90 37.51 37.56 5,377,827 -0.44(-1.17%)
Jul 08, 2005 38.19 38.25 37.90 38.00 4,048,912 -0.21(-0.54%)
Jul 07, 2005 38.30 38.69 37.92 38.21 3,636,093 -0.10(-0.25%)
Jul 06, 2005 38.90 39.03 38.25 38.30 2,502,898 -0.60(-1.53%)
Jul 05, 2005 39.28 39.28 38.82 38.90 3,002,392 -0.35(-0.88%)
Jul 01, 2005 39.44 39.44 39.13 39.25 2,007,515 -0.19(-0.49%)
Jun 30, 2005 39.10 39.65 39.10 39.44 4,422,423 +0.44(+1.12%)
Jun 29, 2005 39.10 39.18 38.67 39.00 2,747,629 -0.16(-0.42%)
Jun 28, 2005 38.61 39.17 38.58 39.17 2,434,807 +0.56(+1.45%)
Jun 27, 2005 38.55 38.74 38.23 38.61 2,328,725 -0.01(-0.02%)
Jun 24, 2005 39.03 39.26 38.61 38.62 5,306,940 -0.46(-1.17%)
Jun 23, 2005 39.39 39.52 39.07 39.07 3,131,007 -0.34(-0.86%)
Jun 22, 2005 39.42 39.64 39.31 39.41 2,588,587 -0.02(-0.06%)
Jun 21, 2005 39.37 39.50 39.25 39.44 2,277,246 +0.07(+0.19%)
Jun 20, 2005 39.30 39.58 39.12 39.36 2,466,221 +0.05(+0.12%)
Jun 17, 2005 39.16 39.48 39.06 39.31 3,872,436 +0.29(+0.75%)
Jun 16, 2005 39.10 39.12 38.91 39.02 4,582,287 -0.03(-0.08%)
Jun 15, 2005 39.20 39.33 38.84 39.05 3,601,884 -0.14(-0.36%)
Jun 14, 2005 39.22 39.27 39.01 39.19 3,909,606 -0.07(-0.19%)
Jun 13, 2005 39.53 39.76 39.25 39.27 2,749,109 -0.35(-0.87%)
Jun 10, 2005 39.52 39.70 39.46 39.61 2,588,422 -0.03(-0.08%)
Jun 09, 2005 39.44 39.67 39.37 39.64 2,855,356 +0.32(+0.80%)
Jun 08, 2005 39.43 39.61 39.29 39.33 4,122,759 -0.06(-0.15%)
Jun 07, 2005 39.49 39.67 39.39 39.39 3,230,182 -0.07(-0.17%)
Jun 06, 2005 39.49 39.54 39.31 39.45 1,648,314 -0.10(-0.26%)
Jun 03, 2005 39.63 39.74 39.38 39.56 2,247,970 -0.07(-0.18%)
Jun 02, 2005 39.58 39.73 39.53 39.63 2,575,265 +0.19(+0.49%)
Jun 01, 2005 39.35 39.54 39.22 39.44 2,420,663 -0.02(-0.05%)
May 31, 2005 39.76 39.76 39.43 39.45 3,104,363 -0.31(-0.78%)
May 27, 2005 39.62 39.79 39.61 39.76 2,259,976 +0.05(+0.12%)
May 26, 2005 39.58 39.80 39.48 39.72 4,347,425 +0.29(+0.72%)
May 25, 2005 39.49 39.70 39.29 39.43 3,482,314 -0.13(-0.34%)
May 24, 2005 39.48 39.67 39.44 39.56 4,533,769 +0.21(+0.53%)
May 23, 2005 39.31 39.39 39.14 39.36 2,460,300 +0.12(+0.29%)
May 20, 2005 39.43 39.43 39.22 39.24 2,435,136 -0.13(-0.34%)
May 19, 2005 39.46 39.46 39.13 39.38 1,931,366 -0.05(-0.12%)
May 18, 2005 39.41 39.50 39.33 39.42 2,786,937 +0.02(+0.06%)
May 17, 2005 38.82 39.41 38.81 39.40 2,259,318 +0.18(+0.47%)
May 16, 2005 38.73 39.31 38.73 39.22 2,895,816 +0.29(+0.75%)
May 13, 2005 39.37 39.49 38.77 38.93 4,145,456 -0.44(-1.13%)
May 12, 2005 39.22 39.52 39.12 39.37 4,706,133 +0.18(+0.45%)
May 11, 2005 38.67 39.49 38.49 39.19 6,414,149 +0.46(+1.18%)
May 10, 2005 38.58 38.90 38.46 38.74 4,114,207 +0.16(+0.41%)
May 09, 2005 38.27 38.67 38.03 38.58 3,647,771 +0.26(+0.67%)
May 06, 2005 38.49 38.78 38.29 38.32 2,285,305 -0.21(-0.55%)
May 05, 2005 38.62 38.94 38.16 38.54 4,370,615 -0.30(-0.78%)
May 04, 2005 37.97 38.97 37.94 38.84 5,659,234 +0.89(+2.36%)
May 03, 2005 37.62 38.12 37.54 37.95 3,846,614 +0.33(+0.89%)
May 02, 2005 37.09 37.62 37.06 37.61 2,823,285 +0.55(+1.49%)
Apr 29, 2005 36.88 37.16 36.61 37.06 2,989,399 +0.29(+0.79%)
Apr 28, 2005 36.44 36.93 36.36 36.77 3,669,481 +0.32(+0.88%)
Apr 27, 2005 36.38 36.52 36.21 36.44 3,130,185 +0.06(+0.17%)
Apr 26, 2005 36.45 36.74 35.68 36.38 4,182,790 +0.05(+0.15%)
Apr 25, 2005 35.87 36.48 35.84 36.33 2,918,513 +0.58(+1.62%)
Apr 22, 2005 35.99 36.12 35.44 35.75 1,924,952 -0.35(-0.98%)
Apr 21, 2005 35.84 36.13 35.72 36.10 2,846,968 +0.60(+1.70%)
Apr 20, 2005 35.69 35.89 35.50 35.50 2,393,361 -0.19(-0.53%)
Apr 19, 2005 36.03 36.17 35.68 35.69 3,275,905 -0.33(-0.91%)
Apr 18, 2005 35.78 36.21 35.72 36.02 3,821,780 -0.04(-0.12%)
Apr 15, 2005 36.86 36.86 36.06 36.06 4,136,903 -1.03(-2.79%)
Apr 14, 2005 37.64 37.81 36.97 37.09 4,000,558 -0.57(-1.52%)
Apr 13, 2005 37.70 37.99 37.53 37.67 2,546,811 -0.10(-0.26%)
Apr 12, 2005 37.73 38.09 37.31 37.76 3,089,232 -0.09(-0.22%)
Apr 11, 2005 37.18 37.91 37.12 37.85 2,783,319 +0.57(+1.52%)
Apr 08, 2005 37.36 37.54 37.09 37.28 1,777,587 -0.21(-0.57%)
Apr 07, 2005 37.72 37.73 37.12 37.50 4,065,195 -0.26(-0.69%)
Apr 06, 2005 38.00 38.29 37.74 37.76 4,231,145 -0.24(-0.64%)
Apr 05, 2005 37.30 38.06 37.27 38.00 4,259,762 +0.55(+1.46%)
Apr 04, 2005 37.49 37.70 37.06 37.45 6,262,180 +0.27(+0.72%)
Apr 01, 2005 37.18 37.39 36.64 37.19 3,957,138 +0.06(+0.16%)
Mar 31, 2005 37.21 37.22 36.51 37.13 3,994,637 -0.25(-0.67%)
Mar 30, 2005 36.65 37.37 36.64 37.37 4,871,425 +0.66(+1.79%)
Mar 29, 2005 36.66 36.78 36.49 36.72 4,385,253 +0.12(+0.32%)
Mar 28, 2005 36.42 36.85 36.41 36.60 2,787,924 +0.23(+0.62%)
Mar 24, 2005 36.59 36.83 36.38 36.38 2,869,336 -0.10(-0.27%)
Mar 23, 2005 36.51 36.65 36.34 36.47 3,072,785 +0.05(+0.15%)
Mar 22, 2005 36.39 36.82 36.39 36.42 3,856,812 -0.03(-0.08%)
Mar 21, 2005 36.72 36.78 36.35 36.45 3,595,634 -0.36(-0.99%)
Mar 18, 2005 36.62 36.92 36.56 36.82 8,977,244 +0.19(+0.53%)
Mar 17, 2005 36.45 36.76 36.36 36.62 3,691,520 +0.17(+0.47%)
Mar 16, 2005 36.48 36.66 36.33 36.45 3,843,654 -0.03(-0.08%)
Mar 15, 2005 36.51 36.69 36.36 36.48 4,605,148 +0.07(+0.20%)
Mar 14, 2005 36.24 36.48 36.12 36.41 3,863,555 +0.24(+0.66%)
Mar 11, 2005 36.57 36.69 36.14 36.17 6,529,114 -0.63(-1.72%)
Mar 10, 2005 36.66 37.00 36.62 36.80 3,536,425 -0.01(-0.02%)
Mar 09, 2005 36.60 36.81 36.51 36.81 3,205,676 +0.07(+0.18%)
Mar 08, 2005 36.21 36.80 36.16 36.74 4,413,377 +0.41(+1.12%)
Mar 07, 2005 36.18 36.72 36.09 36.34 3,835,759 -0.11(-0.30%)
Mar 04, 2005 36.45 36.51 36.20 36.44 2,367,210 +0.15(+0.42%)
Mar 03, 2005 36.34 36.69 36.06 36.29 2,074,290 -0.02(-0.07%)
Mar 02, 2005 35.75 36.55 35.73 36.32 3,282,813 +0.14(+0.39%)
Mar 01, 2005 36.06 36.37 35.98 36.18 2,315,403 +0.17(+0.47%)
Feb 28, 2005 36.36 36.51 35.98 36.01 2,987,261 -0.36(-0.99%)
Feb 25, 2005 35.94 36.48 35.87 36.37 2,912,756 +0.35(+0.96%)
Feb 24, 2005 35.66 36.09 35.66 36.02 3,554,516 +0.42(+1.18%)
Feb 23, 2005 35.72 35.92 35.60 35.60 3,726,387 -0.07(-0.20%)
Feb 22, 2005 35.87 36.22 35.65 35.67 2,428,887 -0.32(-0.88%)
Feb 18, 2005 36.15 36.15 35.90 35.99 2,008,338 -0.07(-0.19%)
Feb 17, 2005 36.36 36.44 36.06 36.06 3,062,423 -0.40(-1.08%)
Feb 16, 2005 36.27 36.63 36.27 36.45 2,239,089 -0.01(-0.02%)
Feb 15, 2005 36.02 36.54 35.90 36.46 2,853,876 +0.36(+0.99%)
Feb 14, 2005 36.21 36.47 36.10 36.10 1,676,932 -0.19(-0.54%)
Feb 11, 2005 36.27 36.52 35.96 36.29 3,609,449 -0.01(-0.02%)
Feb 10, 2005 35.54 36.38 35.45 36.30 4,474,231 +0.76(+2.14%)
Feb 09, 2005 35.63 35.72 35.44 35.54 1,970,674 -0.15(-0.43%)
Feb 08, 2005 35.44 35.74 35.42 35.69 2,394,512 +0.34(+0.96%)
Feb 07, 2005 35.02 35.42 34.90 35.35 3,011,931 +0.30(+0.85%)
Feb 04, 2005 35.26 35.44 35.05 35.05 4,171,771 -0.41(-1.15%)
Feb 03, 2005 35.54 35.79 35.40 35.46 2,754,043 -0.34(-0.95%)
Feb 02, 2005 35.63 36.02 35.60 35.80 2,858,646 +0.10(+0.27%)
Feb 01, 2005 35.15 35.78 34.99 35.70 4,829,156 +0.55(+1.57%)
Jan 31, 2005 34.83 35.25 34.74 35.15 6,151,985 +0.87(+2.54%)
Jan 28, 2005 34.66 34.71 33.68 34.28 5,090,005 -0.01(-0.04%)
Jan 27, 2005 34.05 34.83 33.90 34.29 6,462,668 +0.71(+2.12%)
Jan 26, 2005 33.20 33.60 33.12 33.58 2,894,007 +0.59(+1.79%)
Jan 25, 2005 33.20 33.39 32.98 32.99 2,461,945 -0.13(-0.39%)
Jan 24, 2005 33.38 33.48 33.11 33.12 2,821,804 -0.17(-0.51%)
Jan 21, 2005 33.45 33.67 33.17 33.29 3,710,598 -0.15(-0.45%)
Jan 20, 2005 33.71 34.06 33.44 33.44 3,930,987 -0.54(-1.59%)
Jan 19, 2005 34.38 34.40 33.90 33.98 2,415,400 -0.39(-1.13%)
Jan 18, 2005 34.05 34.46 33.96 34.37 3,382,646 +0.32(+0.95%)
Jan 14, 2005 33.74 34.20 33.74 34.05 4,175,225 +0.40(+1.17%)
Jan 13, 2005 33.90 34.04 33.64 33.65 4,557,288 -0.27(-0.81%)
Jan 12, 2005 33.41 34.02 33.41 33.93 5,010,895 +0.43(+1.27%)
Jan 11, 2005 33.29 33.74 33.08 33.50 6,052,810 +0.06(+0.18%)
Jan 10, 2005 33.26 33.74 33.05 33.44 5,114,511 +0.14(+0.42%)
Jan 07, 2005 33.14 33.45 32.94 33.30 3,549,418 +0.16(+0.48%)
Jan 06, 2005 33.22 33.70 33.00 33.14 4,974,876 -0.07(-0.22%)
Jan 05, 2005 32.40 33.44 32.02 33.22 11,463,531 +0.81(+2.51%)
Jan 04, 2005 32.82 32.82 31.95 32.40 15,614,414 -0.56(-1.70%)
Jan 03, 2005 33.68 33.83 32.89 32.96 8,648,634 -0.81(-2.41%)
Dec 31, 2004 33.78 34.12 33.64 33.78 3,219,492 -0.03(-0.09%)
Dec 30, 2004 33.76 33.93 33.47 33.81 4,041,675 +0.21(+0.63%)
Dec 29, 2004 33.89 34.05 33.23 33.59 10,335,763 -0.92(-2.66%)
Dec 28, 2004 35.04 35.11 34.50 34.51 7,395,540 -0.38(-1.08%)
Dec 27, 2004 35.77 35.77 34.83 34.89 5,454,634 -0.95(-2.65%)
Dec 23, 2004 35.75 35.96 35.67 35.84 1,700,615 +0.09(+0.24%)
Dec 22, 2004 35.26 35.81 35.21 35.75 4,266,341 +0.73(+2.08%)
Dec 21, 2004 35.69 35.76 34.96 35.02 6,458,392 -0.90(-2.50%)
Dec 20, 2004 35.84 36.07 35.84 35.92 2,111,296 +0.09(+0.25%)
Dec 17, 2004 35.66 36.12 35.66 35.83 3,982,137 -0.20(-0.56%)
Dec 16, 2004 36.10 36.12 35.83 36.03 3,346,462 -0.07(-0.20%)
Dec 15, 2004 36.18 36.27 35.87 36.10 3,448,269 -0.20(-0.55%)
Dec 14, 2004 36.69 36.72 35.96 36.30 4,640,345 -0.42(-1.14%)
Dec 13, 2004 36.47 36.89 36.27 36.72 2,952,064 +0.58(+1.60%)
Dec 10, 2004 35.73 36.29 35.73 36.15 2,844,666 +0.26(+0.73%)
Dec 09, 2004 35.47 35.90 35.40 35.89 3,693,493 -0.06(-0.17%)
Dec 08, 2004 36.46 36.48 34.99 35.95 8,372,818 -0.66(-1.81%)
Dec 07, 2004 37.25 37.25 36.55 36.61 5,465,489 -0.85(-2.27%)
Dec 06, 2004 37.42 37.54 37.34 37.46 3,340,706 -0.01(-0.02%)
Dec 03, 2004 37.27 37.56 37.27 37.47 2,597,303 +0.09(+0.23%)
Dec 02, 2004 37.34 37.44 37.15 37.38 3,649,580 +0.04(+0.10%)
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.