Boeing Co (NY: BA )

237.66 USD +1.74 (+0.74%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 73.80 74.48 72.26 72.43 5,601,081 -1.36(-1.84%)
Apr 29, 2010 73.00 74.00 72.67 73.79 5,201,984 +1.42(+1.96%)
Apr 28, 2010 72.95 72.99 71.34 72.37 5,699,477 -0.11(-0.15%)
Apr 27, 2010 74.65 74.93 72.23 72.48 6,048,242 -1.86(-2.50%)
Apr 26, 2010 74.58 75.29 74.14 74.34 4,023,895 -0.79(-1.05%)
Apr 23, 2010 75.04 75.68 74.55 75.13 5,198,190 -0.46(-0.61%)
Apr 22, 2010 74.46 76.00 73.68 75.59 9,088,834 +1.43(+1.93%)
Apr 21, 2010 74.16 74.65 71.51 74.16 34,225 +2.75(+3.85%)
Apr 20, 2010 71.54 71.98 70.95 71.41 6,700 +0.45(+0.63%)
Apr 19, 2010 70.27 71.28 70.16 70.96 4,203,068 +0.17(+0.24%)
Apr 16, 2010 72.10 72.10 69.88 70.79 8,075,323 -1.30(-1.80%)
Apr 15, 2010 71.34 72.61 71.34 72.09 2,943,682 +0.39(+0.54%)
Apr 14, 2010 70.83 71.76 70.81 71.70 3,495,949 +0.51(+0.72%)
Apr 13, 2010 71.54 71.69 70.50 71.19 5,079,284 -0.73(-1.02%)
Apr 12, 2010 72.15 72.57 71.80 71.92 3,666,022 -0.50(-0.69%)
Apr 09, 2010 72.26 72.66 71.81 72.42 3,345,780 +0.14(+0.19%)
Apr 08, 2010 71.89 72.46 71.21 72.28 3,741,638 +0.18(+0.25%)
Apr 07, 2010 72.16 72.52 71.47 72.10 6,717,077 -0.26(-0.36%)
Apr 06, 2010 71.84 73.18 71.77 72.36 5,193,801 +0.62(+0.86%)
Apr 05, 2010 72.99 73.05 70.95 71.74 9,326,214 -1.25(-1.71%)
Apr 01, 2010 73.24 72.99 72.99 72.99 4,411,000 +0.38(+0.52%)
Mar 31, 2010 72.92 73.06 71.95 72.61 5,884,589 -0.92(-1.25%)
Mar 30, 2010 73.84 74.18 72.70 73.53 4,381,292 -0.58(-0.78%)
Mar 29, 2010 73.08 74.53 73.00 74.11 9,064,111 +1.52(+2.09%)
Mar 26, 2010 72.66 72.99 72.35 72.59 4,933,688 +0.10(+0.14%)
Mar 25, 2010 72.95 73.43 72.00 72.49 5,430,955 +0.17(+0.24%)
Mar 24, 2010 72.42 73.20 71.78 72.32 7,699,920 +0.14(+0.19%)
Mar 23, 2010 72.54 72.63 71.51 72.18 4,985,372 +0.27(+0.38%)
Mar 22, 2010 71.66 72.64 71.51 71.91 9,013,585 +1.19(+1.68%)
Mar 19, 2010 73.20 73.30 70.72 70.72 17,722,432 -0.15(-0.21%)
Mar 18, 2010 69.35 70.93 69.19 70.87 7,433,970 +1.49(+2.15%)
Mar 17, 2010 68.97 69.49 68.29 69.38 6,004,213 +0.66(+0.96%)
Mar 16, 2010 69.24 69.31 68.30 68.72 7,494,355 -0.68(-0.98%)
Mar 15, 2010 69.08 69.49 68.78 69.40 7,708,923 -0.43(-0.62%)
Mar 12, 2010 70.48 70.49 69.25 69.83 5,302,767 -0.24(-0.34%)
Mar 11, 2010 70.08 70.43 69.15 70.07 7,293,133 +0.06(+0.09%)
Mar 10, 2010 68.14 70.48 68.03 70.01 10,616,418 +2.22(+3.27%)
Mar 09, 2010 67.57 68.34 67.35 67.79 7,655,839 +0.55(+0.82%)
Mar 08, 2010 68.01 68.01 67.13 67.24 5,075,588 -0.69(-1.02%)
Mar 05, 2010 66.06 68.04 66.03 67.93 8,506,441 +2.38(+3.63%)
Mar 04, 2010 64.45 65.80 64.85 65.55 7,718,659 +1.10(+1.71%)
Mar 03, 2010 64.58 64.97 64.05 64.45 4,289,350 +0.01(+0.02%)
Mar 02, 2010 64.64 65.33 64.36 64.44 4,383,103 +0.44(+0.69%)
Mar 01, 2010 63.05 64.33 63.00 64.00 5,265,530 +0.84(+1.33%)
Feb 26, 2010 63.09 63.88 63.03 63.16 4,415,909 +0.29(+0.46%)
Feb 25, 2010 62.72 62.97 62.00 62.87 5,043,070 -0.56(-0.88%)
Feb 24, 2010 63.00 63.70 62.64 63.43 3,400,361 +0.66(+1.05%)
Feb 23, 2010 63.81 64.17 62.25 62.77 6,483,760 -1.20(-1.88%)
Feb 22, 2010 63.58 64.47 63.19 63.97 6,034,004 +0.38(+0.60%)
Feb 19, 2010 62.65 64.34 62.65 63.59 7,371,049 +0.70(+1.11%)
Feb 18, 2010 61.78 63.01 61.72 62.89 4,390,298 +1.07(+1.73%)
Feb 17, 2010 61.39 62.00 61.00 61.82 4,116,171 +0.56(+0.91%)
Feb 16, 2010 60.42 61.29 59.90 61.26 4,268,659 +1.61(+2.70%)
Feb 12, 2010 59.87 59.65 59.65 59.65 5,178,300 -0.94(-1.55%)
Feb 11, 2010 59.75 60.75 58.94 60.59 4,395,736 +1.05(+1.76%)
Feb 10, 2010 59.71 60.05 58.94 59.54 4,237,065 -0.20(-0.33%)
Feb 09, 2010 58.62 60.43 58.39 59.74 8,250,844 +1.85(+3.20%)
Feb 08, 2010 58.33 58.97 57.78 57.89 4,724,464 -0.51(-0.87%)
Feb 05, 2010 59.21 59.74 57.14 58.40 9,676,128 -0.92(-1.55%)
Feb 04, 2010 60.95 61.17 59.25 59.32 7,491,244 -2.14(-3.48%)
Feb 03, 2010 61.52 61.80 60.85 61.46 5,480,578 -0.48(-0.77%)
Feb 02, 2010 61.29 62.00 61.00 61.94 7,862,234 +0.38(+0.61%)
Feb 01, 2010 60.74 61.86 60.72 61.56 5,921,799 +0.97(+1.59%)
Jan 29, 2010 62.80 63.40 60.32 60.60 8,726,177 -1.96(-3.13%)
Jan 28, 2010 62.15 62.95 61.31 62.56 8,862,412 +0.63(+1.02%)
Jan 27, 2010 58.84 62.08 58.83 61.93 14,758,488 +4.22(+7.31%)
Jan 26, 2010 57.54 58.50 57.23 57.71 4,551,966 -0.07(-0.12%)
Jan 25, 2010 58.35 58.75 57.50 57.78 3,489,814 +0.01(+0.02%)
Jan 22, 2010 58.62 59.17 57.70 57.77 4,745,396 -1.43(-2.42%)
Jan 21, 2010 60.30 61.26 58.90 59.20 5,401,298 -1.00(-1.66%)
Jan 20, 2010 60.33 60.57 58.53 60.20 5,374,069 -0.45(-0.74%)
Jan 19, 2010 60.60 61.01 59.96 60.65 5,427,029 -0.17(-0.28%)
Jan 15, 2010 61.53 60.82 60.82 60.82 5,067,300 -0.74(-1.20%)
Jan 14, 2010 61.03 61.62 60.78 61.56 3,000,398 +0.40(+0.65%)
Jan 13, 2010 60.61 61.70 60.35 61.16 4,950,400 +0.73(+1.21%)
Jan 12, 2010 60.07 61.20 59.91 60.43 5,273,575 -0.44(-0.72%)
Jan 11, 2010 61.95 62.09 60.51 60.87 5,624,919 -0.73(-1.19%)
Jan 08, 2010 61.54 61.78 60.86 61.60 7,147,427 -0.60(-0.96%)
Jan 07, 2010 59.51 62.31 59.02 62.20 14,379,024 +2.42(+4.05%)
Jan 06, 2010 58.23 59.99 57.88 59.78 8,836,466 +1.76(+3.03%)
Jan 05, 2010 56.25 58.28 56.00 58.02 8,868,128 +1.84(+3.28%)
Jan 04, 2010 55.72 56.39 54.80 56.18 6,186,738 +2.05(+3.79%)
Dec 31, 2009 55.00 54.13 54.13 54.13 2,189,400 -0.83(-1.51%)
Dec 30, 2009 54.86 55.29 54.75 54.96 2,460,937 -0.25(-0.45%)
Dec 29, 2009 55.34 55.46 55.14 55.21 2,163,935 +0.07(+0.13%)
Dec 28, 2009 55.33 55.55 54.89 55.14 2,072,154 -0.34(-0.61%)
Dec 24, 2009 55.26 55.56 55.11 55.48 1,003,991 +0.52(+0.95%)
Dec 23, 2009 55.41 55.65 54.92 54.96 3,061,860 -0.14(-0.25%)
Dec 22, 2009 54.38 55.37 54.31 55.10 3,669,771 +0.80(+1.47%)
Dec 21, 2009 53.36 54.50 53.36 54.30 3,655,720 +0.86(+1.61%)
Dec 18, 2009 54.70 54.74 53.10 53.44 8,922,372 -1.03(-1.89%)
Dec 17, 2009 54.90 55.40 54.41 54.47 5,824,441 -0.19(-0.35%)
Dec 16, 2009 56.11 56.14 54.45 54.66 7,811,065 -1.01(-1.81%)
Dec 15, 2009 56.37 56.37 55.33 55.67 7,364,795 -0.38(-0.68%)
Dec 14, 2009 56.08 56.17 55.95 56.05 4,830,691 +0.45(+0.81%)
Dec 11, 2009 55.47 55.80 55.12 55.60 7,398,009 +0.59(+1.07%)
Dec 10, 2009 55.65 56.39 54.72 55.01 5,755,566 -0.46(-0.83%)
Dec 09, 2009 55.75 55.80 55.11 55.47 3,900,059 -0.19(-0.34%)
Dec 08, 2009 55.99 56.22 55.06 55.66 4,658,465 -0.16(-0.29%)
Dec 07, 2009 55.20 55.95 54.90 55.82 4,948,811 +1.14(+2.08%)
Dec 04, 2009 54.75 55.45 53.62 54.68 5,449,896 +0.91(+1.69%)
Dec 03, 2009 53.99 54.41 53.51 53.77 3,997,558 -0.01(-0.02%)
Dec 02, 2009 54.04 54.57 53.26 53.78 5,980,217 +0.06(+0.11%)
Dec 01, 2009 52.75 54.22 52.75 53.72 6,358,988 +1.31(+2.50%)
Nov 30, 2009 52.43 52.69 51.78 52.41 5,432,133 -0.04(-0.08%)
Nov 27, 2009 51.35 52.81 51.00 52.45 3,281,352 -0.48(-0.91%)
Nov 25, 2009 51.97 52.95 51.83 52.93 3,021,455 +1.15(+2.22%)
Nov 24, 2009 52.08 52.63 50.95 51.78 3,288,144 -0.85(-1.62%)
Nov 23, 2009 52.50 53.00 52.32 52.63 3,255,277 +0.93(+1.80%)
Nov 20, 2009 51.12 51.89 51.07 51.70 4,697,176 +0.27(+0.52%)
Nov 19, 2009 51.54 51.80 50.75 51.43 3,183,090 -0.59(-1.13%)
Nov 18, 2009 52.59 52.64 51.45 52.02 4,377,243 -0.51(-0.97%)
Nov 17, 2009 52.42 52.69 51.70 52.53 3,945,716 +0.05(+0.10%)
Nov 16, 2009 51.00 52.52 50.88 52.48 5,704,542 +1.80(+3.55%)
Nov 13, 2009 49.99 50.94 49.92 50.68 3,546,788 +0.40(+0.80%)
Nov 12, 2009 50.62 50.92 50.09 50.28 3,322,743 -0.40(-0.79%)
Nov 11, 2009 50.78 51.42 50.54 50.68 3,545,740 +0.36(+0.72%)
Nov 10, 2009 51.07 51.07 50.13 50.32 4,735,591 -1.03(-2.01%)
Nov 09, 2009 50.01 51.48 49.89 51.35 4,444,085 +1.67(+3.36%)
Nov 06, 2009 49.71 49.98 49.31 49.68 3,212,559 +0.31(+0.63%)
Nov 05, 2009 48.49 49.86 48.32 49.37 4,754,264 +1.30(+2.70%)
Nov 04, 2009 48.28 48.90 47.80 48.07 5,081,941 -0.03(-0.06%)
Nov 03, 2009 48.17 48.35 47.46 48.10 4,899,645 -0.17(-0.35%)
Nov 02, 2009 47.82 48.41 47.33 48.27 5,932,476 +0.47(+0.98%)
Oct 30, 2009 48.70 48.81 47.66 47.80 8,702,778 -1.01(-2.07%)
Oct 29, 2009 48.31 49.13 47.81 48.81 8,301,097 +1.59(+3.37%)
Oct 28, 2009 47.72 47.80 47.18 47.22 6,909,773 -0.53(-1.11%)
Oct 27, 2009 48.30 48.53 47.55 47.75 7,044,633 -0.54(-1.12%)
Oct 26, 2009 49.85 49.98 48.00 48.29 7,427,640 -1.60(-3.21%)
Oct 23, 2009 49.77 50.00 49.50 49.89 5,856,650 -1.18(-2.31%)
Oct 22, 2009 50.33 51.23 49.75 51.07 6,374,980 +0.44(+0.87%)
Oct 21, 2009 51.07 52.00 50.50 50.63 8,115,466 -1.26(-2.43%)
Oct 20, 2009 51.50 51.90 51.17 51.89 8,189,376 -1.56(-2.92%)
Oct 19, 2009 53.32 53.75 52.59 53.45 3,841,193 +0.26(+0.49%)
Oct 16, 2009 51.19 53.72 50.85 53.19 7,432,893 +1.43(+2.76%)
Oct 15, 2009 52.03 52.53 50.94 51.76 5,684,683 -0.75(-1.43%)
Oct 14, 2009 52.31 52.55 51.57 52.51 4,646,021 +0.61(+1.18%)
Oct 13, 2009 51.64 51.98 51.36 51.90 3,023,594 +0.24(+0.46%)
Oct 12, 2009 52.60 52.73 51.38 51.66 3,974,063 -1.03(-1.95%)
Oct 09, 2009 52.49 52.75 51.96 52.69 2,591,224 +0.39(+0.75%)
Oct 08, 2009 52.30 52.60 51.86 52.30 3,190,520 +0.51(+0.98%)
Oct 07, 2009 52.18 52.25 51.25 51.79 3,659,263 -0.50(-0.96%)
Oct 06, 2009 51.54 52.57 51.15 52.29 6,244,277 +0.01(+0.02%)
Oct 05, 2009 51.75 52.52 51.38 52.28 3,082,933 +0.88(+1.71%)
Oct 02, 2009 51.19 51.76 50.10 51.40 6,042,924 -0.71(-1.36%)
Oct 01, 2009 53.85 53.90 52.03 52.11 6,575,896 -2.04(-3.77%)
Sep 30, 2009 54.86 55.25 53.46 54.15 5,939,577 -0.47(-0.86%)
Sep 29, 2009 53.28 55.48 53.28 54.62 7,266,217 +2.07(+3.94%)
Sep 28, 2009 51.82 53.34 51.76 52.55 4,923,432 +1.03(+2.00%)
Sep 25, 2009 51.86 52.40 51.30 51.52 3,638,503 -0.27(-0.52%)
Sep 24, 2009 52.23 52.52 51.52 51.79 5,351,855 -0.58(-1.11%)
Sep 23, 2009 53.35 53.40 52.26 52.37 4,609,448 -0.77(-1.45%)
Sep 22, 2009 52.96 53.31 52.13 53.14 3,898,295 +0.28(+0.53%)
Sep 21, 2009 52.60 53.36 52.42 52.86 3,076,062 -0.16(-0.30%)
Sep 18, 2009 53.02 53.29 52.10 53.02 6,532,987 +0.14(+0.26%)
Sep 17, 2009 52.25 53.16 52.20 52.88 4,676,793 +0.96(+1.85%)
Sep 16, 2009 52.07 52.76 51.79 51.92 5,101,333 -0.15(-0.29%)
Sep 15, 2009 51.26 52.34 50.88 52.07 6,584,383 +1.10(+2.16%)
Sep 14, 2009 50.99 51.26 50.44 50.97 4,392,690 -0.38(-0.74%)
Sep 11, 2009 50.64 51.44 50.48 51.35 5,880,487 +0.86(+1.70%)
Sep 10, 2009 50.42 50.72 49.79 50.49 3,847,196 -0.04(-0.08%)
Sep 09, 2009 49.70 51.15 49.70 50.53 5,895,778 +1.03(+2.08%)
Sep 08, 2009 49.73 49.88 48.81 49.50 4,583,854 +0.35(+0.71%)
Sep 04, 2009 48.74 49.26 48.05 49.15 5,711,551 +0.69(+1.42%)
Sep 03, 2009 48.67 48.83 47.76 48.46 5,466,474 +0.06(+0.12%)
Sep 02, 2009 48.59 48.98 48.16 48.40 3,835,613 -0.37(-0.76%)
Sep 01, 2009 49.21 50.38 48.47 48.77 8,242,344 -0.90(-1.81%)
Aug 31, 2009 50.17 50.25 49.02 49.67 9,297,834 -1.37(-2.68%)
Aug 28, 2009 51.68 52.53 50.70 51.04 11,456,903 -0.78(-1.51%)
Aug 27, 2009 51.37 52.38 51.00 51.82 17,772,184 +4.00(+8.36%)
Aug 26, 2009 48.07 48.38 47.44 47.82 3,955,909 -0.43(-0.89%)
Aug 25, 2009 47.50 48.77 47.28 48.25 8,247,817 +1.12(+2.38%)
Aug 24, 2009 46.51 47.79 45.97 47.13 6,157,061 +1.26(+2.75%)
Aug 21, 2009 45.18 46.02 44.92 45.87 5,529,898 +1.13(+2.53%)
Aug 20, 2009 43.54 44.83 43.49 44.74 5,192,085 +1.22(+2.80%)
Aug 19, 2009 43.50 43.91 43.10 43.52 6,578,869 -0.26(-0.59%)
Aug 18, 2009 44.00 44.53 43.69 43.78 5,444,111 +0.02(+0.05%)
Aug 17, 2009 44.16 44.28 43.70 43.76 5,211,046 -1.11(-2.47%)
Aug 14, 2009 45.82 46.24 44.21 44.87 10,507,286 -1.29(-2.79%)
Aug 13, 2009 46.45 46.87 45.75 46.16 3,484,283 -0.18(-0.39%)
Aug 12, 2009 45.33 46.78 45.31 46.34 4,682,083 +0.95(+2.09%)
Aug 11, 2009 45.56 45.83 44.84 45.39 5,121,496 -0.38(-0.83%)
Aug 10, 2009 46.41 46.41 45.19 45.77 5,620,504 -0.92(-1.97%)
Aug 07, 2009 45.89 47.21 45.38 46.69 6,689,010 +1.17(+2.57%)
Aug 06, 2009 44.29 45.73 44.03 45.52 10,206,665 +1.49(+3.38%)
Aug 05, 2009 43.63 44.21 43.40 44.03 7,129,795 +0.01(+0.02%)
Aug 04, 2009 43.64 44.44 43.35 44.02 5,962,855 +0.31(+0.71%)
Aug 03, 2009 43.18 44.02 42.51 43.71 6,064,774 +0.80(+1.86%)
Jul 31, 2009 43.32 43.49 42.80 42.91 6,029,116 -0.33(-0.76%)
Jul 30, 2009 43.94 44.50 43.13 43.24 8,280,296 -0.13(-0.30%)
Jul 29, 2009 43.00 43.50 42.64 43.37 5,078,005 +0.12(+0.28%)
Jul 28, 2009 41.99 43.35 41.80 43.25 7,831,218 +1.23(+2.93%)
Jul 27, 2009 42.00 42.37 41.43 42.02 5,671,696 -0.35(-0.83%)
Jul 24, 2009 41.95 42.49 41.72 42.37 5,067,937 +0.42(+1.00%)
Jul 23, 2009 42.00 42.19 40.78 41.95 13,617,656 -0.05(-0.12%)
Jul 22, 2009 42.40 43.46 41.95 42.00 12,052,227 -1.02(-2.37%)
Jul 21, 2009 42.82 43.71 42.50 43.02 9,161,761 +0.82(+1.94%)
Jul 20, 2009 41.71 42.26 41.16 42.20 5,535,128 +0.84(+2.03%)
Jul 17, 2009 42.25 42.40 41.10 41.36 5,691,633 -0.69(-1.64%)
Jul 16, 2009 41.01 42.22 41.01 42.05 5,356,738 +0.69(+1.67%)
Jul 15, 2009 40.77 41.46 40.51 41.36 7,867,086 +0.95(+2.35%)
Jul 14, 2009 40.39 40.90 40.11 40.41 5,748,486 -0.03(-0.07%)
Jul 13, 2009 39.65 40.83 39.64 40.44 6,548,930 +0.79(+1.99%)
Jul 10, 2009 39.20 39.71 38.92 39.65 5,833,519 +0.35(+0.89%)
Jul 09, 2009 39.75 40.00 39.02 39.30 5,432,582 -0.25(-0.63%)
Jul 08, 2009 39.12 39.83 38.92 39.55 8,800,310 +0.51(+1.31%)
Jul 07, 2009 40.50 40.69 38.94 39.04 7,701,527 -1.52(-3.75%)
Jul 06, 2009 40.38 40.76 39.92 40.56 7,132,705 -0.27(-0.66%)
Jul 02, 2009 41.81 41.81 40.62 40.83 7,201,460 -1.40(-3.32%)
Jul 01, 2009 42.63 42.95 42.15 42.23 6,346,623 -0.27(-0.64%)
Jun 30, 2009 43.63 43.79 42.10 42.50 8,321,145 -0.15(-0.35%)
Jun 29, 2009 42.15 43.02 42.08 42.65 5,514,579 +0.77(+1.84%)
Jun 26, 2009 42.11 42.78 41.50 41.88 15,579,315 -0.65(-1.53%)
Jun 25, 2009 41.58 42.60 41.55 42.53 14,005,079 +1.21(+2.93%)
Jun 24, 2009 43.14 43.55 41.09 41.32 21,283,216 -2.55(-5.81%)
Jun 23, 2009 44.39 44.50 42.52 43.87 27,281,025 -3.03(-6.46%)
Jun 22, 2009 47.83 48.03 46.53 46.90 5,198,431 -1.54(-3.18%)
Jun 19, 2009 49.18 49.53 48.11 48.44 7,033,003 -0.52(-1.06%)
Jun 18, 2009 48.43 49.28 48.15 48.96 3,098,616 +0.41(+0.84%)
Jun 17, 2009 48.55 49.16 48.05 48.55 4,870,801 -0.28(-0.57%)
Jun 16, 2009 49.57 50.15 48.70 48.83 5,725,669 -0.69(-1.39%)
Jun 15, 2009 50.90 51.09 49.02 49.52 6,363,136 -1.92(-3.73%)
Jun 12, 2009 50.76 51.56 50.11 51.44 5,476,628 +0.78(+1.54%)
Jun 11, 2009 51.83 52.57 50.48 50.66 11,852,206 -1.64(-3.14%)
Jun 10, 2009 52.82 53.20 51.10 52.30 6,556,119 -0.05(-0.10%)
Jun 09, 2009 53.39 53.39 51.31 52.35 7,722,626 -0.48(-0.91%)
Jun 08, 2009 51.35 53.33 51.13 52.83 7,957,356 +0.18(+0.34%)
Jun 05, 2009 52.16 53.26 52.16 52.65 13,724,165 +2.08(+4.11%)
Jun 04, 2009 48.63 50.91 48.57 50.57 7,288,834 +2.20(+4.55%)
Jun 03, 2009 48.71 49.20 47.79 48.37 4,700,000 -0.83(-1.69%)
Jun 02, 2009 47.70 49.43 47.31 49.20 7,453,124 +1.50(+3.14%)
Jun 01, 2009 45.54 47.81 45.54 47.70 6,920,442 +2.85(+6.35%)
May 29, 2009 44.61 45.08 43.95 44.85 5,417,382 +0.53(+1.20%)
May 28, 2009 43.99 44.45 43.19 44.32 4,559,592 +0.75(+1.72%)
May 27, 2009 43.89 44.33 43.45 43.57 4,622,253 -0.59(-1.34%)
May 26, 2009 42.61 44.33 42.52 44.16 4,718,294 +1.22(+2.84%)
May 22, 2009 43.47 43.61 42.86 42.94 2,951,530 -0.35(-0.81%)
May 21, 2009 43.99 44.00 42.70 43.29 5,764,377 -1.29(-2.89%)
May 20, 2009 45.05 45.74 44.54 44.58 4,734,105 -0.04(-0.09%)
May 19, 2009 44.36 45.06 43.90 44.62 4,792,004 +0.25(+0.56%)
May 18, 2009 44.25 44.53 43.81 44.37 7,269,605 +1.37(+3.19%)
May 15, 2009 43.27 43.99 42.71 43.00 5,189,274 -0.44(-1.01%)
May 14, 2009 42.94 43.81 42.72 43.44 5,251,582 +0.49(+1.14%)
May 13, 2009 43.18 43.42 42.38 42.95 6,323,639 -0.73(-1.67%)
May 12, 2009 44.54 45.07 43.29 43.68 7,068,690 -1.04(-2.33%)
May 11, 2009 45.26 45.60 44.53 44.72 9,595,553 -1.11(-2.42%)
May 08, 2009 43.96 45.84 43.77 45.83 7,492,282 +2.49(+5.75%)
May 07, 2009 44.47 44.62 42.75 43.34 7,106,644 -0.86(-1.95%)
May 06, 2009 43.30 44.21 43.08 44.20 7,930,286 +1.05(+2.43%)
May 05, 2009 41.92 43.25 41.92 43.15 7,683,869 +0.97(+2.30%)
May 04, 2009 42.03 42.18 41.85 42.18 5,269,778 +0.97(+2.35%)
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.