Boeing Co (NY: BA )

234.06 USD -10.09 (-4.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 27.40 27.62 27.23 27.28 5,511,900 -0.48(-1.73%)
Apr 29, 2003 27.38 27.84 27.38 27.76 4,308,500 +0.38(+1.39%)
Apr 28, 2003 26.73 27.46 26.49 27.38 5,494,500 +0.19(+0.70%)
Apr 25, 2003 27.83 27.85 27.16 27.19 3,800,600 -0.44(-1.59%)
Apr 24, 2003 27.94 28.44 27.52 27.63 5,179,200 -0.51(-1.81%)
Apr 23, 2003 28.00 28.66 27.65 28.14 9,115,300 +0.34(+1.22%)
Apr 22, 2003 26.60 27.81 26.59 27.80 6,410,800 +1.02(+3.81%)
Apr 21, 2003 26.65 27.11 26.65 26.78 3,541,400 +0.13(+0.49%)
Apr 17, 2003 26.64 26.72 26.03 26.65 4,471,300 +0.01(+0.04%)
Apr 16, 2003 27.36 27.46 26.56 26.64 3,340,000 -0.65(-2.38%)
Apr 15, 2003 26.90 27.29 26.55 27.29 4,156,200 +0.04(+0.15%)
Apr 14, 2003 26.48 27.25 26.35 27.25 3,568,800 +0.78(+2.95%)
Apr 11, 2003 27.09 27.10 25.70 26.47 4,940,600 -0.62(-2.29%)
Apr 10, 2003 27.48 27.48 26.42 27.09 4,948,600 -0.39(-1.42%)
Apr 09, 2003 27.36 28.05 27.32 27.48 4,074,200 +0.12(+0.44%)
Apr 08, 2003 27.15 27.72 26.90 27.36 3,953,700 -0.04(-0.15%)
Apr 07, 2003 27.10 27.80 27.10 27.40 4,935,100 +0.90(+3.40%)
Apr 04, 2003 26.79 26.85 26.10 26.50 3,452,200 -0.05(-0.19%)
Apr 03, 2003 26.94 27.10 26.43 26.55 3,491,100 -0.11(-0.41%)
Apr 02, 2003 25.98 26.76 25.90 26.66 4,855,500 +0.99(+3.86%)
Apr 01, 2003 25.37 25.96 25.20 25.67 5,666,000 +0.61(+2.43%)
Mar 31, 2003 25.00 25.59 24.85 25.06 5,626,000 -1.04(-3.98%)
Mar 28, 2003 26.30 26.30 25.99 26.10 3,035,600 -0.42(-1.58%)
Mar 27, 2003 26.40 26.56 25.90 26.52 4,391,200 +0.12(+0.45%)
Mar 26, 2003 27.37 27.40 26.21 26.40 5,804,200 -0.97(-3.54%)
Mar 25, 2003 27.25 27.65 26.83 27.37 3,913,900 +0.34(+1.26%)
Mar 24, 2003 27.80 27.80 26.94 27.03 3,703,800 -1.07(-3.81%)
Mar 21, 2003 28.24 28.25 27.01 28.10 6,547,300 +0.28(+1.01%)
Mar 20, 2003 27.90 28.16 27.37 27.82 3,723,400 -0.13(-0.47%)
Mar 19, 2003 27.90 28.35 27.55 27.95 3,544,200 +0.12(+0.43%)
Mar 18, 2003 27.37 28.42 27.00 27.83 5,973,600 +0.93(+3.46%)
Mar 17, 2003 25.50 27.09 25.32 26.90 5,838,600 +1.35(+5.28%)
Mar 14, 2003 25.25 26.25 25.17 25.55 6,480,800 +0.20(+0.79%)
Mar 13, 2003 25.42 25.52 24.90 25.35 6,496,300 +0.20(+0.80%)
Mar 12, 2003 25.15 25.42 24.73 25.15 4,288,500 -0.07(-0.28%)
Mar 11, 2003 25.63 25.84 25.11 25.22 3,400,400 -0.30(-1.18%)
Mar 10, 2003 25.70 26.20 25.46 25.52 3,705,000 -0.32(-1.24%)
Mar 07, 2003 25.80 25.94 25.40 25.84 6,361,900 -0.32(-1.22%)
Mar 06, 2003 26.60 26.70 26.00 26.16 4,497,700 -0.58(-2.17%)
Mar 05, 2003 27.45 27.45 26.53 26.74 5,300,600 -0.71(-2.59%)
Mar 04, 2003 27.10 27.82 26.91 27.45 5,462,000 +0.34(+1.25%)
Mar 03, 2003 27.70 27.80 27.02 27.11 4,066,300 -0.45(-1.63%)
Feb 28, 2003 28.00 28.12 27.24 27.56 3,961,500 -0.39(-1.40%)
Feb 27, 2003 28.11 28.31 27.66 27.95 3,075,800 +0.11(+0.40%)
Feb 26, 2003 28.36 28.50 27.64 27.84 3,843,400 -0.35(-1.24%)
Feb 25, 2003 28.44 28.50 27.99 28.19 4,816,200 -0.30(-1.05%)
Feb 24, 2003 29.28 29.64 28.40 28.49 4,341,500 -1.15(-3.88%)
Feb 21, 2003 29.00 29.64 28.43 29.64 4,523,300 +0.47(+1.61%)
Feb 20, 2003 30.18 30.20 28.20 29.17 7,121,600 -1.01(-3.35%)
Feb 19, 2003 30.00 30.18 29.59 30.18 2,175,900 +0.18(+0.60%)
Feb 18, 2003 30.50 30.80 29.88 30.00 2,662,600 -0.15(-0.50%)
Feb 14, 2003 29.45 30.47 29.43 30.15 3,025,100 +0.65(+2.20%)
Feb 13, 2003 29.46 29.81 28.90 29.50 2,867,000 -0.13(-0.44%)
Feb 12, 2003 29.80 29.89 29.36 29.63 2,524,400 -0.21(-0.70%)
Feb 11, 2003 30.27 30.51 29.57 29.84 2,732,400 -0.43(-1.42%)
Feb 10, 2003 30.10 30.48 29.89 30.27 2,276,900 +0.27(+0.90%)
Feb 07, 2003 30.65 30.90 29.90 30.00 2,295,100 -0.55(-1.80%)
Feb 06, 2003 30.66 30.97 30.33 30.55 2,249,800 -0.12(-0.39%)
Feb 05, 2003 31.07 31.63 30.54 30.67 3,074,100 -0.57(-1.82%)
Feb 04, 2003 30.80 31.42 30.50 31.24 3,107,700 +0.13(+0.42%)
Feb 03, 2003 30.90 31.50 30.53 31.11 4,019,600 -0.48(-1.52%)
Jan 31, 2003 31.38 32.22 31.20 31.59 3,685,800 +0.93(+3.03%)
Jan 30, 2003 30.27 31.30 30.20 30.66 3,790,800 +0.05(+0.16%)
Jan 29, 2003 31.46 31.46 30.50 30.61 2,791,500 -0.84(-2.67%)
Jan 28, 2003 30.74 31.55 30.59 31.45 2,411,600 +0.83(+2.71%)
Jan 27, 2003 31.01 31.25 30.60 30.62 2,386,400 -0.39(-1.26%)
Jan 24, 2003 31.60 31.85 31.00 31.01 2,470,100 -0.84(-2.64%)
Jan 23, 2003 31.80 32.27 31.78 31.85 2,429,400 +0.07(+0.22%)
Jan 22, 2003 32.05 32.70 31.76 31.78 3,308,700 -0.62(-1.91%)
Jan 21, 2003 33.29 33.31 32.27 32.40 2,463,800 -0.89(-2.67%)
Jan 17, 2003 33.35 33.73 33.03 33.29 2,034,900 -0.17(-0.51%)
Jan 16, 2003 33.80 34.24 33.28 33.46 2,399,800 +0.11(+0.33%)
Jan 15, 2003 34.05 34.39 33.25 33.35 2,209,700 -0.80(-2.34%)
Jan 14, 2003 34.15 34.24 33.82 34.15 1,863,500 -0.15(-0.44%)
Jan 13, 2003 34.15 34.59 33.75 34.30 3,040,900 +0.45(+1.33%)
Jan 10, 2003 33.91 34.10 33.43 33.85 3,081,100 -0.05(-0.15%)
Jan 09, 2003 33.75 34.05 33.37 33.90 3,166,100 +0.40(+1.19%)
Jan 08, 2003 33.37 33.50 33.03 33.50 3,059,200 +0.20(+0.60%)
Jan 07, 2003 34.12 34.13 33.03 33.30 2,969,700 -0.83(-2.43%)
Jan 06, 2003 34.05 34.56 33.96 34.13 2,234,100 -0.05(-0.15%)
Jan 03, 2003 34.10 34.44 33.89 34.18 2,303,000 +0.30(+0.89%)
Jan 02, 2003 33.00 33.92 33.00 33.88 2,122,500 +0.89(+2.70%)
Dec 31, 2002 32.67 33.13 32.47 32.99 2,092,400 +0.09(+0.27%)
Dec 30, 2002 32.33 33.00 32.33 32.90 2,245,100 +0.57(+1.76%)
Dec 27, 2002 32.90 33.09 32.14 32.33 1,662,600 -0.30(-0.92%)
Dec 26, 2002 32.85 33.28 32.52 32.63 1,450,000 -0.02(-0.06%)
Dec 24, 2002 32.90 33.10 32.53 32.65 1,085,000 -0.14(-0.43%)
Dec 23, 2002 32.71 32.95 32.40 32.79 2,203,300 +0.08(+0.24%)
Dec 20, 2002 32.92 32.94 32.29 32.71 4,569,300 +0.46(+1.43%)
Dec 19, 2002 31.73 32.48 31.73 32.25 2,723,700 +0.23(+0.72%)
Dec 18, 2002 31.77 32.50 31.42 32.02 2,176,300 +0.17(+0.53%)
Dec 17, 2002 32.06 32.74 31.84 31.85 2,125,900 -0.07(-0.22%)
Dec 16, 2002 31.27 32.10 31.25 31.92 3,094,800 +0.52(+1.66%)
Dec 13, 2002 32.05 32.05 31.40 31.40 2,273,900 -0.65(-2.03%)
Dec 12, 2002 32.00 32.50 31.80 32.05 2,645,400 -0.48(-1.48%)
Dec 11, 2002 32.05 32.64 31.75 32.53 3,299,700 +0.28(+0.87%)
Dec 10, 2002 32.35 32.60 32.00 32.25 3,097,300 -0.15(-0.46%)
Dec 09, 2002 32.63 33.25 32.31 32.40 2,949,700 -1.00(-2.99%)
Dec 06, 2002 32.40 33.75 32.23 33.40 3,733,700 +0.44(+1.33%)
Dec 05, 2002 33.75 33.76 32.43 32.96 3,864,400 -0.97(-2.86%)
Dec 04, 2002 33.77 34.38 33.56 33.93 2,678,800 -0.31(-0.91%)
Dec 03, 2002 34.25 34.50 33.81 34.24 2,869,600 +0.14(+0.41%)
Dec 02, 2002 34.60 34.88 33.70 34.10 2,643,600 +0.05(+0.15%)
Nov 29, 2002 35.03 35.03 33.80 34.05 2,437,900 -0.97(-2.77%)
Nov 27, 2002 34.00 35.14 33.85 35.02 3,806,800 +1.35(+4.01%)
Nov 26, 2002 33.70 34.05 33.26 33.67 3,167,200 +0.18(+0.54%)
Nov 25, 2002 33.55 34.19 33.20 33.49 3,172,200 -0.51(-1.50%)
Nov 22, 2002 32.84 34.43 32.80 34.00 5,483,700 +1.56(+4.81%)
Nov 21, 2002 32.20 33.02 32.02 32.44 5,260,700 +0.71(+2.24%)
Nov 20, 2002 31.20 32.25 31.20 31.73 3,409,500 +0.33(+1.05%)
Nov 19, 2002 31.02 31.65 30.62 31.40 3,520,400 +0.48(+1.55%)
Nov 18, 2002 31.54 31.78 30.90 30.92 3,393,400 -0.58(-1.84%)
Nov 15, 2002 31.35 32.00 31.04 31.50 2,646,500 +0.15(+0.48%)
Nov 14, 2002 32.10 32.40 30.87 31.35 3,147,700 -0.07(-0.22%)
Nov 13, 2002 31.63 32.27 30.87 31.42 3,404,900 -0.24(-0.76%)
Nov 12, 2002 31.80 32.10 31.25 31.66 4,739,000 +0.43(+1.38%)
Nov 11, 2002 33.18 33.21 31.00 31.23 3,693,400 -1.95(-5.88%)
Nov 08, 2002 32.85 33.60 32.50 33.18 4,248,000 +0.89(+2.76%)
Nov 07, 2002 33.78 33.90 32.11 32.29 4,378,800 -1.29(-3.84%)
Nov 06, 2002 32.04 34.43 32.01 33.58 8,653,700 +2.06(+6.54%)
Nov 05, 2002 29.87 31.98 29.87 31.52 4,752,200 +1.85(+6.24%)
Nov 04, 2002 30.41 30.86 29.63 29.67 4,926,600 -0.73(-2.40%)
Nov 01, 2002 29.79 30.65 29.56 30.40 2,946,900 +0.65(+2.18%)
Oct 31, 2002 30.40 30.52 29.55 29.75 2,913,300 -0.45(-1.49%)
Oct 30, 2002 29.77 30.39 29.20 30.20 3,086,400 +0.50(+1.68%)
Oct 29, 2002 28.90 29.90 28.54 29.70 4,097,200 +0.72(+2.48%)
Oct 28, 2002 30.42 30.80 28.70 28.98 5,213,700 -1.34(-4.42%)
Oct 25, 2002 29.99 30.35 29.35 30.32 3,339,500 +0.37(+1.24%)
Oct 24, 2002 30.87 31.20 29.70 29.95 4,167,500 -0.75(-2.44%)
Oct 23, 2002 29.97 30.71 29.85 30.70 3,355,100 +0.56(+1.86%)
Oct 22, 2002 29.98 30.28 29.55 30.14 4,045,700 -0.22(-0.72%)
Oct 21, 2002 29.00 30.50 28.58 30.36 6,035,500 +1.36(+4.69%)
Oct 18, 2002 28.69 29.45 28.53 29.00 7,007,700 -0.98(-3.27%)
Oct 17, 2002 30.75 31.00 29.46 29.98 8,574,700 -0.52(-1.70%)
Oct 16, 2002 32.16 32.52 30.27 30.50 7,308,000 -1.65(-5.13%)
Oct 15, 2002 31.53 32.41 31.14 32.15 4,714,700 +1.09(+3.51%)
Oct 14, 2002 30.30 31.35 30.25 31.06 5,326,300 -0.94(-2.94%)
Oct 11, 2002 31.75 32.65 31.34 32.00 4,083,100 +0.65(+2.07%)
Oct 10, 2002 30.30 31.70 29.98 31.35 4,591,300 +0.91(+2.99%)
Oct 09, 2002 31.40 31.75 29.95 30.44 6,319,100 -1.57(-4.90%)
Oct 08, 2002 33.00 33.01 31.18 32.01 4,257,500 -0.37(-1.14%)
Oct 07, 2002 32.22 32.90 31.63 32.38 4,367,100 +0.37(+1.16%)
Oct 04, 2002 34.32 34.32 31.95 32.01 7,794,400 -2.30(-6.70%)
Oct 03, 2002 34.78 35.30 34.19 34.31 3,657,400 -0.07(-0.20%)
Oct 02, 2002 35.50 35.50 34.13 34.38 2,978,900 -1.62(-4.50%)
Oct 01, 2002 34.32 36.02 34.25 36.00 3,378,800 +1.87(+5.48%)
Sep 30, 2002 34.40 34.82 33.20 34.13 4,105,800 -0.57(-1.64%)
Sep 27, 2002 36.30 36.30 34.66 34.70 3,487,900 -1.85(-5.06%)
Sep 26, 2002 35.81 36.59 35.56 36.55 2,328,300 +1.14(+3.22%)
Sep 25, 2002 35.10 35.50 34.50 35.41 3,647,900 +0.45(+1.29%)
Sep 24, 2002 35.12 35.70 34.65 34.96 3,722,200 -0.44(-1.24%)
Sep 23, 2002 35.90 36.00 34.86 35.40 3,628,200 -1.08(-2.96%)
Sep 20, 2002 35.90 36.75 35.65 36.48 5,104,100 +0.96(+2.70%)
Sep 19, 2002 36.00 36.70 35.45 35.52 3,112,500 -1.25(-3.40%)
Sep 18, 2002 36.09 37.15 36.01 36.77 3,420,600 +0.48(+1.32%)
Sep 17, 2002 37.40 37.59 36.07 36.29 3,776,900 -0.94(-2.52%)
Sep 16, 2002 35.90 37.41 35.90 37.23 3,316,600 +1.65(+4.64%)
Sep 13, 2002 35.87 36.17 35.01 35.58 3,580,800 -0.87(-2.39%)
Sep 12, 2002 36.88 37.11 36.35 36.45 2,923,100 -0.63(-1.70%)
Sep 11, 2002 37.43 37.80 36.92 37.08 2,469,500 -0.10(-0.27%)
Sep 10, 2002 37.30 37.78 36.55 37.18 2,616,900 -0.17(-0.46%)
Sep 09, 2002 37.21 37.76 36.50 37.35 3,198,600 +0.14(+0.38%)
Sep 06, 2002 36.58 37.65 36.54 37.21 2,403,500 +1.18(+3.28%)
Sep 05, 2002 36.45 36.95 36.00 36.03 2,970,800 -0.82(-2.23%)
Sep 04, 2002 35.50 37.06 35.25 36.85 2,867,600 +1.39(+3.92%)
Sep 03, 2002 36.80 36.85 35.23 35.46 3,566,600 -1.61(-4.34%)
Aug 30, 2002 36.93 37.70 36.70 37.07 2,162,000 -0.10(-0.27%)
Aug 29, 2002 36.73 37.80 36.33 37.17 3,628,200 -0.36(-0.96%)
Aug 28, 2002 37.03 37.85 36.40 37.53 4,135,700 +0.50(+1.35%)
Aug 27, 2002 37.10 37.69 36.59 37.03 2,878,600 +0.14(+0.38%)
Aug 26, 2002 37.13 37.27 35.85 36.89 3,026,100 -0.24(-0.65%)
Aug 23, 2002 38.50 38.50 36.90 37.13 3,601,900 -1.37(-3.56%)
Aug 22, 2002 37.60 38.65 37.26 38.50 2,858,800 +0.93(+2.48%)
Aug 21, 2002 38.00 38.43 36.91 37.57 2,997,600 -0.31(-0.82%)
Aug 20, 2002 38.57 38.57 37.73 37.88 2,990,800 -0.62(-1.61%)
Aug 19, 2002 37.51 38.56 37.41 38.50 3,631,600 +1.00(+2.67%)
Aug 16, 2002 37.95 38.35 36.99 37.50 4,675,000 +0.01(+0.03%)
Aug 15, 2002 36.00 37.95 35.40 37.49 7,617,800 +1.14(+3.14%)
Aug 14, 2002 36.83 36.84 34.10 36.35 12,130,700 -0.88(-2.36%)
Aug 13, 2002 39.90 39.91 37.10 37.23 9,662,900 -3.27(-8.07%)
Aug 12, 2002 40.15 40.65 39.55 40.50 2,871,100 -0.50(-1.22%)
Aug 09, 2002 41.10 41.65 40.41 41.00 3,368,000 -0.50(-1.20%)
Aug 08, 2002 41.00 41.60 40.25 41.50 3,806,300 +0.40(+0.97%)
Aug 07, 2002 39.85 41.13 39.70 41.10 3,484,100 +1.69(+4.29%)
Aug 06, 2002 39.01 40.59 39.01 39.41 3,076,200 +0.80(+2.07%)
Aug 05, 2002 39.65 40.27 38.53 38.61 3,146,300 -1.24(-3.11%)
Aug 02, 2002 40.63 40.86 39.10 39.85 2,937,200 -0.78(-1.92%)
Aug 01, 2002 41.00 41.40 40.35 40.63 3,374,200 -0.89(-2.14%)
Jul 31, 2002 41.66 41.66 40.35 41.52 4,392,400 -0.13(-0.31%)
Jul 30, 2002 41.99 42.00 40.60 41.65 5,213,200 -0.38(-0.90%)
Jul 29, 2002 42.94 42.99 41.30 42.03 5,596,700 +0.03(+0.07%)
Jul 26, 2002 42.50 42.51 40.14 42.00 3,402,100 -0.94(-2.19%)
Jul 25, 2002 41.00 42.94 40.31 42.94 5,145,300 +1.75(+4.25%)
Jul 24, 2002 37.50 41.37 37.10 41.19 5,581,600 +2.34(+6.02%)
Jul 23, 2002 38.45 39.90 38.10 38.85 5,608,500 +0.32(+0.83%)
Jul 22, 2002 39.80 40.15 37.58 38.53 5,745,600 -1.39(-3.48%)
Jul 19, 2002 40.89 41.00 39.56 39.92 4,261,500 -1.37(-3.32%)
Jul 18, 2002 43.09 43.10 41.23 41.29 3,626,200 -1.65(-3.84%)
Jul 17, 2002 42.42 43.19 42.15 42.94 6,341,000 +2.07(+5.06%)
Jul 16, 2002 40.05 41.80 40.05 40.87 5,454,200 +1.11(+2.79%)
Jul 15, 2002 39.85 39.87 37.20 39.76 5,209,100 -0.39(-0.97%)
Jul 12, 2002 41.24 41.49 39.13 40.15 3,227,900 -1.02(-2.48%)
Jul 11, 2002 40.80 41.47 39.55 41.17 5,696,900 +0.37(+0.91%)
Jul 10, 2002 43.52 43.70 40.46 40.80 6,568,600 -2.42(-5.60%)
Jul 09, 2002 43.99 44.69 43.09 43.22 2,634,600 -0.88(-2.00%)
Jul 08, 2002 44.72 45.09 43.87 44.10 2,690,300 -0.90(-2.00%)
Jul 05, 2002 44.20 45.20 44.05 45.00 1,805,700 +1.23(+2.81%)
Jul 04, 2002 44.14 44.45 43.17 43.77 3,033,300 +0.00(+0.00%)
Jul 03, 2002 44.14 44.45 43.17 43.77 3,033,300 -0.77(-1.73%)
Jul 02, 2002 44.40 44.78 43.86 44.54 2,878,200 -0.06(-0.13%)
Jul 01, 2002 44.97 45.28 44.56 44.60 3,513,300 -0.40(-0.89%)
Jun 28, 2002 44.35 45.09 44.10 45.00 5,541,300 +0.20(+0.45%)
Jun 27, 2002 43.00 44.88 42.96 44.80 3,375,500 +2.08(+4.87%)
Jun 26, 2002 41.87 43.10 41.87 42.72 3,375,300 -0.15(-0.35%)
Jun 25, 2002 43.30 44.12 42.82 42.87 3,939,000 +0.13(+0.30%)
Jun 24, 2002 42.92 43.67 41.52 42.74 3,751,900 -0.23(-0.54%)
Jun 21, 2002 43.03 43.72 42.74 42.97 3,668,300 -0.80(-1.83%)
Jun 20, 2002 43.13 44.49 43.02 43.77 2,671,600 +0.64(+1.48%)
Jun 19, 2002 43.47 44.10 43.10 43.13 1,965,500 -0.65(-1.48%)
Jun 18, 2002 43.95 44.28 43.40 43.78 1,984,200 -0.22(-0.50%)
Jun 17, 2002 42.54 44.35 42.54 44.00 3,068,400 +1.47(+3.46%)
Jun 14, 2002 42.75 43.00 41.78 42.53 2,537,600 +0.03(+0.07%)
Jun 13, 2002 43.30 43.75 42.39 42.50 2,378,900 -1.33(-3.03%)
Jun 12, 2002 42.62 43.99 42.60 43.83 2,183,000 +1.33(+3.13%)
Jun 11, 2002 43.10 43.80 42.30 42.50 1,819,500 -0.42(-0.98%)
Jun 10, 2002 42.95 43.50 42.83 42.92 1,850,700 +0.16(+0.37%)
Jun 07, 2002 41.96 43.25 41.75 42.76 2,987,600 +0.80(+1.91%)
Jun 06, 2002 42.54 42.77 41.92 41.96 1,764,200 -0.58(-1.36%)
Jun 05, 2002 42.10 42.79 41.87 42.54 1,642,100 +0.69(+1.65%)
Jun 04, 2002 41.87 42.40 41.45 41.85 2,779,900 -0.01(-0.02%)
Jun 03, 2002 43.40 43.87 41.83 41.86 2,926,500 -0.79(-1.85%)
May 31, 2002 43.82 44.09 42.65 42.65 2,598,400 -1.01(-2.31%)
May 30, 2002 42.60 44.19 42.46 43.66 3,062,000 +0.66(+1.53%)
May 29, 2002 42.70 43.50 42.65 43.00 2,925,800 +0.00(+0.00%)
May 28, 2002 43.35 43.35 42.75 43.00 2,429,500 -0.35(-0.81%)
May 27, 2002 44.00 44.00 43.05 43.35 2,198,100 +0.00(+0.00%)
May 24, 2002 44.00 44.00 43.05 43.35 2,198,100 -0.80(-1.81%)
May 23, 2002 43.83 44.50 43.39 44.15 2,628,800 -0.26(-0.59%)
May 22, 2002 44.25 44.59 43.29 44.41 2,441,000 +0.06(+0.14%)
May 21, 2002 45.14 45.75 44.11 44.35 2,608,300 -0.78(-1.73%)
May 20, 2002 45.64 46.03 44.87 45.13 2,440,400 -0.29(-0.64%)
May 17, 2002 45.23 45.61 44.80 45.42 2,418,300 +0.42(+0.93%)
May 16, 2002 44.85 45.18 44.52 45.00 2,272,100 +0.45(+1.01%)
May 15, 2002 45.38 45.38 44.51 44.55 2,210,200 -0.93(-2.04%)
May 14, 2002 45.58 45.74 44.64 45.48 3,432,200 +1.20(+2.71%)
May 13, 2002 43.90 44.62 43.76 44.28 2,412,200 +0.65(+1.49%)
May 10, 2002 44.40 44.75 43.55 43.63 4,264,800 -1.35(-3.00%)
May 09, 2002 44.60 45.24 44.50 44.98 2,411,800 +0.57(+1.28%)
May 08, 2002 43.30 44.74 43.30 44.41 2,822,100 +1.27(+2.94%)
May 07, 2002 43.60 43.85 42.80 43.14 3,633,700 -0.24(-0.55%)
May 06, 2002 45.00 45.21 43.33 43.38 2,519,200 -1.25(-2.80%)
May 03, 2002 44.67 45.10 43.85 44.63 2,119,400 -0.24(-0.53%)
May 02, 2002 45.49 45.50 44.48 44.87 2,616,800 -0.63(-1.38%)
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.