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

Lockheed Martin (NY: LMT )

470.34 +3.15 (+0.67%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2006 50.80 50.92 50.10 50.54 3,862,034 -0.51(-1.01%)
Jul 28, 2006 50.41 51.11 50.34 51.05 4,709,051 +0.71(+1.41%)
Jul 27, 2006 49.65 50.48 49.53 50.34 5,705,700 +0.69(+1.39%)
Jul 26, 2006 49.81 50.07 49.46 49.65 4,596,000 -0.12(-0.24%)
Jul 25, 2006 49.48 49.85 48.70 49.77 5,684,099 +1.07(+2.20%)
Jul 24, 2006 48.23 48.77 48.16 48.70 2,421,221 +0.73(+1.52%)
Jul 21, 2006 48.26 48.71 47.89 47.97 3,363,630 -0.08(-0.16%)
Jul 20, 2006 47.60 48.47 47.60 48.04 3,215,260 +0.24(+0.50%)
Jul 19, 2006 47.50 48.17 47.46 47.80 3,053,331 +0.53(+1.11%)
Jul 18, 2006 47.95 47.95 46.63 47.28 2,832,589 -0.55(-1.15%)
Jul 17, 2006 47.76 48.19 47.57 47.83 4,088,767 +0.07(+0.15%)
Jul 14, 2006 47.16 47.76 46.49 47.76 3,953,011 +0.36(+0.76%)
Jul 13, 2006 47.50 47.71 47.15 47.40 4,139,065 -0.11(-0.23%)
Jul 12, 2006 47.79 48.04 47.19 47.50 2,955,889 -0.25(-0.53%)
Jul 11, 2006 47.15 47.88 47.01 47.76 2,560,919 +0.55(+1.16%)
Jul 10, 2006 46.56 47.43 46.49 47.21 2,668,925 +0.77(+1.67%)
Jul 07, 2006 46.52 46.84 46.25 46.44 1,788,323 -0.18(-0.38%)
Jul 06, 2006 46.25 46.74 46.13 46.62 3,430,957 +0.37(+0.80%)
Jul 05, 2006 46.21 46.41 45.93 46.25 4,104,377 +0.27(+0.58%)
Jul 03, 2006 45.73 46.02 45.67 45.98 1,395,403 +0.48(+1.06%)
Jun 30, 2006 45.44 45.66 45.39 45.50 2,618,469 +0.25(+0.56%)
Jun 29, 2006 44.87 45.35 44.71 45.25 2,696,675 +0.57(+1.28%)
Jun 28, 2006 44.67 44.93 44.58 44.67 2,110,448 +0.01(+0.03%)
Jun 27, 2006 45.26 45.46 44.64 44.66 2,293,664 -0.55(-1.22%)
Jun 26, 2006 45.35 45.39 45.00 45.21 1,355,038 -0.01(-0.03%)
Jun 23, 2006 44.90 45.54 44.88 45.23 1,948,361 +0.11(+0.24%)
Jun 22, 2006 45.34 45.36 44.96 45.12 1,273,837 -0.20(-0.45%)
Jun 21, 2006 44.95 45.51 44.90 45.32 2,141,037 +0.31(+0.69%)
Jun 20, 2006 44.87 45.35 44.87 45.01 2,139,933 +0.01(+0.03%)
Jun 19, 2006 45.30 45.41 44.81 45.00 1,482,438 -0.23(-0.52%)
Jun 16, 2006 45.16 45.46 44.98 45.23 2,998,145 -0.15(-0.34%)
Jun 15, 2006 44.40 45.54 44.39 45.39 2,574,163 +0.99(+2.23%)
Jun 14, 2006 44.35 44.60 44.31 44.40 4,320,546 -0.14(-0.31%)
Jun 13, 2006 44.99 45.18 44.45 44.54 3,397,530 -0.37(-0.82%)
Jun 12, 2006 45.66 45.78 44.90 44.90 2,003,704 -0.80(-1.75%)
Jun 09, 2006 45.89 46.47 45.70 45.70 2,571,641 -0.36(-0.77%)
Jun 08, 2006 45.27 46.15 44.76 46.06 4,093,340 +1.03(+2.28%)
Jun 07, 2006 44.93 45.39 44.72 45.03 2,505,576 +0.03(+0.07%)
Jun 06, 2006 46.30 46.32 44.87 45.00 3,730,850 -1.10(-2.38%)
Jun 05, 2006 46.37 46.37 45.89 46.10 2,344,907 -0.28(-0.60%)
Jun 02, 2006 46.55 46.60 46.05 46.37 1,420,000 -0.07(-0.15%)
Jun 01, 2006 45.76 46.56 45.76 46.44 2,301,074 +0.47(+1.02%)
May 31, 2006 46.15 46.17 45.66 45.98 2,685,323 -0.08(-0.18%)
May 30, 2006 45.55 46.46 45.51 46.06 2,764,790 +0.18(+0.40%)
May 26, 2006 46.06 46.08 45.51 45.87 3,496,706 -0.22(-0.48%)
May 25, 2006 45.98 46.23 45.88 46.10 2,075,129 +0.30(+0.65%)
May 24, 2006 46.11 46.14 45.50 45.80 4,328,745 -0.34(-0.73%)
May 23, 2006 46.95 47.03 46.13 46.13 2,677,281 -0.81(-1.73%)
May 22, 2006 46.74 47.19 46.58 46.95 3,578,223 -0.20(-0.42%)
May 19, 2006 46.46 47.32 46.34 47.14 3,046,551 +0.81(+1.74%)
May 18, 2006 46.55 46.84 46.25 46.34 2,587,566 -0.16(-0.35%)
May 17, 2006 47.52 47.63 46.50 46.50 3,130,590 -1.54(-3.21%)
May 16, 2006 47.87 48.19 47.72 48.04 2,218,769 +0.20(+0.41%)
May 15, 2006 47.48 47.93 47.38 47.85 2,467,892 +0.52(+1.10%)
May 12, 2006 48.14 48.26 47.30 47.33 2,590,088 -1.02(-2.11%)
May 11, 2006 48.45 48.73 48.24 48.35 2,043,595 -0.29(-0.59%)
May 10, 2006 48.20 48.84 48.20 48.63 1,988,882 +0.53(+1.11%)
May 09, 2006 48.44 48.52 47.89 48.10 2,135,203 -0.34(-0.69%)
May 08, 2006 48.45 48.86 48.31 48.44 2,389,213 -0.01(-0.03%)
May 05, 2006 48.42 48.84 48.31 48.45 2,474,041 +0.44(+0.92%)
May 04, 2006 48.26 48.44 48.00 48.00 2,217,508 -0.16(-0.33%)
May 03, 2006 48.78 48.78 48.12 48.16 2,360,675 -0.62(-1.26%)
May 02, 2006 48.65 48.89 48.52 48.78 2,817,610 -0.04(-0.09%)
May 01, 2006 48.20 48.83 47.99 48.82 3,122,549 +0.68(+1.42%)
Apr 28, 2006 47.90 48.39 47.57 48.14 3,302,296 +0.15(+0.30%)
Apr 27, 2006 47.63 48.20 47.34 47.99 3,673,457 +0.06(+0.13%)
Apr 26, 2006 48.17 48.32 47.29 47.93 4,592,058 -0.41(-0.84%)
Apr 25, 2006 49.21 49.23 47.74 48.33 3,641,923 -0.88(-1.78%)
Apr 24, 2006 48.84 49.44 48.68 49.21 3,461,545 +0.35(+0.71%)
Apr 21, 2006 48.83 48.86 48.35 48.86 2,070,084 +0.15(+0.31%)
Apr 20, 2006 48.16 48.85 48.06 48.71 2,836,215 +0.52(+1.08%)
Apr 19, 2006 47.78 48.19 47.57 48.19 1,985,256 +0.53(+1.10%)
Apr 18, 2006 46.93 47.85 46.93 47.66 3,664,628 +1.00(+2.15%)
Apr 17, 2006 46.41 46.69 46.30 46.66 1,640,584 +0.47(+1.02%)
Apr 13, 2006 46.18 46.36 45.98 46.19 1,633,646 +0.01(+0.01%)
Apr 12, 2006 46.41 46.55 45.92 46.18 2,750,126 -0.19(-0.41%)
Apr 11, 2006 46.83 46.89 46.04 46.37 2,747,130 -0.52(-1.11%)
Apr 10, 2006 46.79 47.02 46.59 46.89 1,916,984 +0.08(+0.18%)
Apr 07, 2006 47.41 47.63 46.52 46.81 2,574,794 -0.42(-0.90%)
Apr 06, 2006 47.26 47.43 46.95 47.24 2,096,100 -0.25(-0.53%)
Apr 05, 2006 47.55 47.63 47.24 47.49 3,173,950 -0.08(-0.16%)
Apr 04, 2006 46.86 47.68 46.36 47.57 3,357,639 +0.41(+0.87%)
Apr 03, 2006 47.81 47.81 47.09 47.15 2,752,491 -0.49(-1.04%)
Mar 31, 2006 47.59 47.91 47.56 47.65 3,412,667 -0.06(-0.13%)
Mar 30, 2006 47.76 48.07 47.57 47.71 2,476,091 -0.17(-0.36%)
Mar 29, 2006 47.93 48.19 47.78 47.88 2,328,982 -0.05(-0.11%)
Mar 28, 2006 48.16 48.33 47.85 47.93 2,554,612 -0.22(-0.46%)
Mar 27, 2006 47.88 48.23 47.75 48.16 2,562,811 -0.04(-0.08%)
Mar 24, 2006 48.01 48.40 47.60 48.19 3,133,586 +0.01(+0.03%)
Mar 23, 2006 48.52 48.52 47.95 48.18 1,976,269 -0.34(-0.69%)
Mar 22, 2006 48.39 48.56 48.04 48.52 4,471,123 +0.13(+0.26%)
Mar 21, 2006 48.73 49.33 48.30 48.39 4,290,588 -0.27(-0.56%)
Mar 20, 2006 48.32 48.82 48.21 48.66 3,403,049 +0.49(+1.03%)
Mar 17, 2006 48.17 48.39 47.97 48.17 4,549,329 +0.06(+0.13%)
Mar 16, 2006 47.23 48.22 47.19 48.11 6,010,955 +1.03(+2.20%)
Mar 15, 2006 47.07 47.34 46.82 47.07 3,047,970 +0.10(+0.20%)
Mar 14, 2006 46.63 47.17 46.41 46.98 3,058,376 +0.35(+0.75%)
Mar 13, 2006 47.14 47.54 46.62 46.63 3,355,904 -0.51(-1.09%)
Mar 10, 2006 46.67 47.33 46.44 47.14 3,421,812 +0.47(+1.01%)
Mar 09, 2006 46.57 47.04 46.39 46.67 3,207,692 +0.11(+0.23%)
Mar 08, 2006 46.48 46.62 46.35 46.56 3,160,548 +0.19(+0.41%)
Mar 07, 2006 45.91 46.57 45.82 46.37 3,170,008 +0.21(+0.45%)
Mar 06, 2006 46.74 46.74 45.99 46.17 2,314,004 -0.45(-0.97%)
Mar 03, 2006 46.48 47.17 46.29 46.62 3,381,605 +0.12(+0.26%)
Mar 02, 2006 46.36 46.83 46.16 46.50 3,491,818 -0.01(-0.03%)
Mar 01, 2006 46.10 46.71 46.06 46.51 2,489,178 +0.29(+0.63%)
Feb 28, 2006 46.97 46.78 45.82 46.22 4,762,502 -0.75(-1.61%)
Feb 27, 2006 46.96 47.35 46.96 46.97 3,332,254 -0.33(-0.70%)
Feb 24, 2006 46.61 47.55 46.59 47.30 3,775,787 +0.69(+1.48%)
Feb 23, 2006 46.62 46.81 46.37 46.61 3,342,975 -0.31(-0.66%)
Feb 22, 2006 46.29 46.93 46.22 46.92 4,024,279 +0.63(+1.37%)
Feb 21, 2006 45.98 46.46 45.42 46.29 4,667,426 +0.09(+0.19%)
Feb 17, 2006 45.40 46.29 45.30 46.20 4,143,479 +0.58(+1.28%)
Feb 16, 2006 45.30 45.65 45.30 45.61 2,393,944 +0.06(+0.13%)
Feb 15, 2006 45.88 45.97 45.26 45.56 4,865,620 -0.53(-1.16%)
Feb 14, 2006 45.39 46.30 45.33 46.09 6,390,157 +0.67(+1.47%)
Feb 13, 2006 44.97 45.59 44.75 45.42 3,208,323 +0.16(+0.35%)
Feb 10, 2006 44.63 45.29 44.60 45.26 4,102,012 +0.48(+1.06%)
Feb 09, 2006 44.36 44.95 44.14 44.79 3,307,026 +0.43(+0.97%)
Feb 08, 2006 44.21 44.43 44.13 44.36 2,921,201 +0.14(+0.32%)
Feb 07, 2006 44.27 44.40 44.08 44.22 4,010,877 -0.19(-0.43%)
Feb 06, 2006 43.43 44.52 43.38 44.41 6,454,488 +0.70(+1.60%)
Feb 03, 2006 43.13 43.72 43.08 43.71 3,931,725 +0.51(+1.17%)
Feb 02, 2006 43.04 43.29 42.92 43.20 3,465,487 +0.10(+0.22%)
Feb 01, 2006 42.94 43.34 42.88 43.11 4,726,868 +0.20(+0.47%)
Jan 31, 2006 41.99 43.13 41.99 42.91 5,616,615 +0.63(+1.48%)
Jan 30, 2006 42.07 42.30 41.83 42.28 4,425,398 +0.30(+0.73%)
Jan 27, 2006 42.44 42.49 41.86 41.97 3,928,414 -0.51(-1.21%)
Jan 26, 2006 42.49 43.08 42.27 42.49 6,270,957 +1.26(+3.05%)
Jan 25, 2006 41.67 41.78 41.19 41.23 2,636,129 -0.44(-1.05%)
Jan 24, 2006 41.64 41.95 41.54 41.67 2,909,218 +0.19(+0.46%)
Jan 23, 2006 41.45 41.75 41.32 41.48 2,957,150 +0.33(+0.80%)
Jan 20, 2006 41.54 41.62 41.07 41.15 2,512,198 -0.39(-0.93%)
Jan 19, 2006 41.38 41.61 41.22 41.54 2,415,860 +0.08(+0.20%)
Jan 18, 2006 41.69 41.69 41.33 41.45 2,765,420 -0.23(-0.55%)
Jan 17, 2006 41.38 41.83 41.36 41.68 2,609,955 -0.04(-0.11%)
Jan 13, 2006 41.38 41.87 41.23 41.73 3,451,769 -0.21(-0.50%)
Jan 12, 2006 41.83 42.17 41.51 41.94 3,183,726 -0.09(-0.21%)
Jan 11, 2006 41.82 42.08 41.61 42.02 2,821,079 +0.20(+0.49%)
Jan 10, 2006 41.32 41.82 41.22 41.82 2,534,588 +0.03(+0.06%)
Jan 09, 2006 41.51 41.80 41.48 41.80 3,605,027 +0.27(+0.66%)
Jan 06, 2006 40.84 41.63 40.81 41.52 3,861,561 +0.60(+1.47%)
Jan 05, 2006 40.75 40.96 40.53 40.92 2,755,960 +0.03(+0.06%)
Jan 04, 2006 40.36 41.07 40.36 40.89 4,023,806 +0.59(+1.46%)
Jan 03, 2006 40.15 40.44 39.65 40.30 3,751,821 -0.05(-0.13%)
Dec 30, 2005 40.13 40.43 40.10 40.36 1,652,882 +0.07(+0.17%)
Dec 29, 2005 40.43 40.52 40.29 40.29 1,341,479 -0.18(-0.45%)
Dec 28, 2005 40.32 40.49 40.18 40.47 1,431,037 +0.15(+0.38%)
Dec 27, 2005 40.36 40.59 40.29 40.32 2,194,330 +0.01(+0.02%)
Dec 23, 2005 40.27 40.43 40.08 40.31 1,386,731 +0.04(+0.09%)
Dec 22, 2005 39.98 40.29 39.96 40.27 2,225,549 +0.29(+0.73%)
Dec 21, 2005 39.80 40.14 39.80 39.98 2,821,552 +0.18(+0.45%)
Dec 20, 2005 39.70 40.11 39.57 39.80 2,479,560 +0.08(+0.21%)
Dec 19, 2005 40.47 40.05 39.60 39.72 3,342,187 -0.75(-1.85%)
Dec 16, 2005 40.43 40.77 40.22 40.47 3,602,662 +0.04(+0.11%)
Dec 15, 2005 40.07 40.51 40.21 40.43 1,804,405 +0.36(+0.90%)
Dec 14, 2005 40.04 40.50 40.04 40.06 2,639,440 +0.03(+0.06%)
Dec 13, 2005 39.37 40.16 39.36 40.04 2,910,637 +0.63(+1.61%)
Dec 12, 2005 39.91 39.99 39.32 39.40 2,547,990 -0.50(-1.26%)
Dec 09, 2005 39.61 40.02 39.59 39.91 2,624,461 +0.34(+0.87%)
Dec 08, 2005 39.53 39.65 39.20 39.56 2,738,774 +0.05(+0.13%)
Dec 07, 2005 39.46 39.51 39.20 39.51 2,861,601 +0.15(+0.39%)
Dec 06, 2005 39.03 39.70 39.02 39.36 3,091,645 +0.34(+0.88%)
Dec 05, 2005 39.10 39.28 38.85 39.02 4,014,503 -0.07(-0.18%)
Dec 02, 2005 39.16 39.30 38.90 39.09 2,336,708 -0.17(-0.44%)
Dec 01, 2005 38.43 39.57 39.05 39.26 4,610,979 +0.82(+2.15%)
Nov 30, 2005 38.73 38.84 38.34 38.43 3,698,527 -0.19(-0.49%)
Nov 29, 2005 38.37 38.78 38.31 38.62 5,662,183 +0.34(+0.88%)
Nov 28, 2005 38.66 38.68 38.21 38.29 3,567,659 -0.18(-0.46%)
Nov 25, 2005 38.30 38.59 38.22 38.47 2,319,837 +0.36(+0.93%)
Nov 23, 2005 38.43 38.50 38.05 38.11 4,908,823 -0.32(-0.84%)
Nov 22, 2005 38.66 38.81 38.34 38.43 3,859,353 -0.37(-0.95%)
Nov 21, 2005 38.12 39.30 38.10 38.80 4,583,071 +0.77(+2.03%)
Nov 18, 2005 38.69 38.69 38.03 38.03 3,608,338 -0.63(-1.64%)
Nov 17, 2005 38.30 38.66 38.30 38.66 2,014,898 +0.34(+0.89%)
Nov 16, 2005 38.32 38.58 38.09 38.32 2,366,509 +0.27(+0.70%)
Nov 15, 2005 37.77 38.40 37.77 38.05 3,660,528 +0.13(+0.35%)
Nov 14, 2005 37.74 37.94 37.42 37.92 3,247,110 +0.25(+0.67%)
Nov 11, 2005 37.53 37.74 37.45 37.67 3,067,048 +0.14(+0.37%)
Nov 10, 2005 37.58 37.67 37.35 37.53 4,390,237 -0.04(-0.12%)
Nov 09, 2005 37.74 37.98 37.49 37.57 3,537,859 -0.16(-0.44%)
Nov 08, 2005 37.69 37.91 37.65 37.74 3,726,120 -0.11(-0.30%)
Nov 07, 2005 37.53 37.89 37.57 37.85 4,431,547 +0.33(+0.88%)
Nov 04, 2005 38.03 38.21 37.34 37.52 5,065,707 -0.51(-1.35%)
Nov 03, 2005 38.03 38.26 37.95 38.03 3,453,346 -0.01(-0.02%)
Nov 02, 2005 38.12 38.25 37.96 38.04 4,905,038 +0.02(+0.05%)
Nov 01, 2005 38.37 38.64 37.96 38.02 3,915,958 -0.39(-1.01%)
Oct 31, 2005 38.89 39.12 38.28 38.41 3,423,231 -0.48(-1.24%)
Oct 28, 2005 38.31 38.90 38.19 38.89 2,349,638 +0.95(+2.51%)
Oct 27, 2005 38.10 38.35 37.90 37.94 3,454,608 -0.16(-0.42%)
Oct 26, 2005 38.91 38.92 37.98 38.10 4,223,420 -0.74(-1.89%)
Oct 25, 2005 39.39 39.39 38.55 38.83 4,572,034 -0.71(-1.80%)
Oct 24, 2005 38.56 39.59 38.52 39.54 3,218,099 +0.98(+2.55%)
Oct 21, 2005 39.09 39.35 38.50 38.56 4,463,870 -0.53(-1.36%)
Oct 20, 2005 39.61 39.87 38.87 39.09 2,992,154 -0.68(-1.71%)
Oct 19, 2005 39.00 39.82 38.69 39.77 3,733,373 +1.15(+2.99%)
Oct 18, 2005 38.66 38.81 38.33 38.62 2,736,251 -0.18(-0.47%)
Oct 17, 2005 38.43 38.86 38.10 38.80 2,351,687 +0.29(+0.76%)
Oct 14, 2005 37.80 38.61 37.63 38.51 2,842,365 +0.91(+2.41%)
Oct 13, 2005 37.74 38.02 37.10 37.60 2,044,699 -0.13(-0.34%)
Oct 12, 2005 37.79 38.12 37.40 37.73 2,387,952 -0.05(-0.13%)
Oct 11, 2005 38.31 38.50 37.75 37.78 2,546,255 -0.57(-1.49%)
Oct 10, 2005 38.16 38.54 38.10 38.35 1,601,165 +0.09(+0.23%)
Oct 07, 2005 38.47 38.48 38.06 38.26 2,226,495 -0.10(-0.25%)
Oct 06, 2005 38.21 38.55 38.07 38.36 2,792,382 +0.24(+0.63%)
Oct 05, 2005 38.22 38.45 38.05 38.12 3,296,462 -0.27(-0.69%)
Oct 04, 2005 38.95 39.13 38.35 38.38 2,744,608 -0.56(-1.45%)
Oct 03, 2005 38.81 39.02 38.50 38.95 2,404,981 +0.23(+0.61%)
Sep 30, 2005 38.62 38.88 38.45 38.71 3,887,104 +0.06(+0.15%)
Sep 29, 2005 39.04 39.04 38.40 38.66 2,740,350 -0.30(-0.78%)
Sep 28, 2005 39.26 39.27 38.75 38.96 2,444,084 -0.11(-0.28%)
Sep 27, 2005 38.88 39.26 38.87 39.07 2,731,048 +0.12(+0.31%)
Sep 26, 2005 39.00 39.31 38.76 38.95 1,906,577 +0.08(+0.20%)
Sep 23, 2005 38.87 39.12 38.41 38.87 2,615,631 +0.55(+1.44%)
Sep 22, 2005 38.32 38.43 37.94 38.32 4,727,499 -0.09(-0.23%)
Sep 21, 2005 39.08 39.23 38.38 38.41 3,972,562 -0.67(-1.70%)
Sep 20, 2005 39.44 39.44 39.00 39.07 2,997,042 -0.37(-0.95%)
Sep 19, 2005 39.63 39.63 39.32 39.45 2,827,859 -0.11(-0.29%)
Sep 16, 2005 39.57 39.90 39.33 39.56 7,064,523 +0.01(+0.02%)
Sep 15, 2005 39.45 39.80 39.39 39.56 1,395,876 +0.11(+0.29%)
Sep 14, 2005 39.77 39.84 39.25 39.44 2,349,007 -0.22(-0.54%)
Sep 13, 2005 39.77 40.27 39.58 39.66 2,473,411 -0.13(-0.32%)
Sep 12, 2005 39.99 40.08 39.62 39.78 2,210,886 -0.01(-0.03%)
Sep 09, 2005 39.83 39.96 39.73 39.80 1,742,125 +0.00(+0.00%)
Sep 08, 2005 39.92 39.92 39.73 39.80 1,769,560 -0.08(-0.19%)
Sep 07, 2005 39.70 39.89 39.61 39.87 2,501,319 +0.46(+1.16%)
Sep 06, 2005 39.16 39.57 39.14 39.42 2,138,829 +0.36(+0.93%)
Sep 02, 2005 39.17 39.38 39.04 39.06 2,027,355 -0.15(-0.39%)
Sep 01, 2005 39.70 39.72 39.17 39.21 2,467,419 -0.27(-0.67%)
Aug 31, 2005 39.50 39.50 38.90 39.47 3,209,111 -0.01(-0.03%)
Aug 30, 2005 39.59 39.65 39.26 39.49 3,243,957 -0.26(-0.65%)
Aug 29, 2005 39.17 39.89 39.07 39.75 3,075,878 +0.58(+1.47%)
Aug 26, 2005 39.26 39.30 38.98 39.17 2,344,277 -0.18(-0.47%)
Aug 25, 2005 39.64 39.64 39.13 39.35 3,900,821 -0.15(-0.39%)
Aug 24, 2005 39.99 39.99 39.31 39.51 3,022,742 -0.48(-1.21%)
Aug 23, 2005 40.01 40.16 39.66 39.99 2,173,675 +0.00(+0.00%)
Aug 22, 2005 39.65 39.99 39.63 39.99 2,009,853 +0.37(+0.94%)
Aug 19, 2005 39.92 39.94 39.58 39.61 1,793,211 -0.12(-0.30%)
Aug 18, 2005 39.90 39.94 39.70 39.73 2,211,832 -0.16(-0.41%)
Aug 17, 2005 39.70 39.96 39.64 39.90 1,054,514 +0.23(+0.59%)
Aug 16, 2005 39.53 39.90 39.53 39.66 2,343,331 -0.05(-0.13%)
Aug 15, 2005 39.54 39.86 39.51 39.72 1,727,146 +0.11(+0.27%)
Aug 12, 2005 39.92 40.05 39.42 39.61 2,307,539 -0.42(-1.05%)
Aug 11, 2005 39.70 40.05 39.62 40.03 2,269,067 +0.30(+0.75%)
Aug 10, 2005 39.82 40.03 39.55 39.73 3,032,518 -0.08(-0.19%)
Aug 09, 2005 40.13 40.30 39.68 39.80 2,776,930 -0.28(-0.70%)
Aug 08, 2005 39.85 40.29 39.85 40.08 2,593,557 +0.23(+0.59%)
Aug 05, 2005 39.77 40.05 39.75 39.85 2,145,767 +0.01(+0.02%)
Aug 04, 2005 39.80 40.02 39.77 39.84 2,868,696 -0.08(-0.21%)
Aug 03, 2005 39.96 39.99 39.70 39.92 1,744,017 -0.01(-0.03%)
Aug 02, 2005 39.73 40.01 39.72 39.94 3,891,834 +0.33(+0.83%)
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.