Skip to main content

Boeing Co (NY: BA )

178.25 +2.93 (+1.67%)
Streaming Delayed Price Updated: 2:22 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 53.77 53.81 53.23 53.23 5,250,006 -0.56(-1.04%)
Jan 30, 2006 53.39 53.81 53.14 53.79 2,628,339 +0.37(+0.69%)
Jan 27, 2006 53.29 53.96 52.98 53.42 5,075,091 -0.12(-0.23%)
Jan 26, 2006 52.55 53.57 52.46 53.55 6,119,190 +1.41(+2.71%)
Jan 25, 2006 52.76 52.92 52.14 52.14 4,777,364 -0.58(-1.11%)
Jan 24, 2006 52.53 52.89 52.31 52.72 4,596,675 +0.50(+0.95%)
Jan 23, 2006 51.35 52.47 51.35 52.22 5,219,720 +0.41(+0.78%)
Jan 20, 2006 53.07 53.11 51.81 51.82 8,260,001 -1.30(-2.45%)
Jan 19, 2006 53.11 53.37 52.77 53.12 3,391,393 -0.12(-0.23%)
Jan 18, 2006 53.42 53.70 53.03 53.25 3,412,825 -0.28(-0.52%)
Jan 17, 2006 53.82 54.08 53.50 53.53 3,481,481 -0.62(-1.14%)
Jan 13, 2006 54.27 54.70 53.60 54.14 3,803,335 -0.16(-0.30%)
Jan 12, 2006 54.74 54.90 54.19 54.30 3,011,920 -0.32(-0.58%)
Jan 11, 2006 54.52 54.78 53.85 54.62 6,431,418 +0.78(+1.45%)
Jan 10, 2006 53.61 53.95 53.43 53.85 4,965,112 +0.26(+0.48%)
Jan 09, 2006 53.99 54.08 53.50 53.59 5,861,245 -0.45(-0.84%)
Jan 06, 2006 54.81 54.94 53.81 54.04 6,185,536 -0.76(-1.39%)
Jan 05, 2006 54.98 54.98 54.22 54.80 5,900,771 -0.65(-1.18%)
Jan 04, 2006 54.61 55.54 54.44 55.46 4,061,664 +0.57(+1.04%)
Jan 03, 2006 54.86 55.01 54.02 54.89 6,343,383 +0.16(+0.28%)
Dec 30, 2005 55.36 55.37 54.67 54.73 2,342,547 -0.73(-1.32%)
Dec 29, 2005 55.48 55.81 55.43 55.47 2,488,972 +0.17(+0.31%)
Dec 28, 2005 55.22 55.51 55.08 55.29 2,234,236 +0.34(+0.61%)
Dec 27, 2005 56.03 56.42 54.91 54.96 3,451,324 -0.75(-1.34%)
Dec 23, 2005 56.07 56.14 55.65 55.71 3,376,764 +0.13(+0.24%)
Dec 22, 2005 55.29 55.63 55.19 55.58 2,868,574 +0.72(+1.32%)
Dec 21, 2005 55.30 55.72 54.84 54.85 3,817,451 -0.27(-0.49%)
Dec 20, 2005 54.70 55.40 54.66 55.12 3,410,130 +0.60(+1.10%)
Dec 19, 2005 55.13 55.13 54.23 54.52 4,738,352 -0.61(-1.10%)
Dec 16, 2005 55.17 55.48 54.92 55.13 7,726,659 -0.03(-0.06%)
Dec 15, 2005 55.68 56.09 55.12 55.16 4,578,452 -0.51(-0.92%)
Dec 14, 2005 55.33 56.09 55.18 55.68 6,288,329 +0.67(+1.22%)
Dec 13, 2005 54.55 55.28 54.47 55.01 3,508,303 +0.31(+0.57%)
Dec 12, 2005 54.55 54.73 54.19 54.69 3,407,050 +0.42(+0.78%)
Dec 09, 2005 54.60 54.68 54.18 54.27 5,151,962 -0.33(-0.60%)
Dec 08, 2005 54.28 54.72 53.95 54.60 5,079,455 +0.33(+0.60%)
Dec 07, 2005 54.24 54.52 53.83 54.27 4,919,426 +0.06(+0.12%)
Dec 06, 2005 54.27 54.55 54.10 54.21 4,787,887 +0.29(+0.53%)
Dec 05, 2005 54.12 54.23 53.53 53.92 4,996,296 -0.19(-0.35%)
Dec 02, 2005 54.41 54.55 54.06 54.11 4,153,806 -0.18(-0.33%)
Dec 01, 2005 53.26 54.37 53.24 54.29 3,903,818 +1.15(+2.17%)
Nov 30, 2005 54.13 54.21 53.13 53.14 4,852,951 -0.73(-1.36%)
Nov 29, 2005 53.85 54.30 53.77 53.87 3,605,449 +0.39(+0.73%)
Nov 28, 2005 53.78 53.88 53.30 53.48 3,312,342 -0.34(-0.62%)
Nov 25, 2005 54.23 54.27 53.64 53.81 1,231,589 -0.30(-0.55%)
Nov 23, 2005 53.73 54.47 53.68 54.11 3,417,059 +0.26(+0.49%)
Nov 22, 2005 53.78 53.85 53.06 53.85 5,439,807 +0.08(+0.14%)
Nov 21, 2005 53.09 54.14 52.91 53.77 9,930,995 +1.60(+3.06%)
Nov 18, 2005 52.95 53.07 52.01 52.17 7,216,673 -0.55(-1.03%)
Nov 17, 2005 52.93 53.14 52.61 52.72 5,478,691 +0.16(+0.31%)
Nov 16, 2005 52.29 53.07 52.29 52.55 5,939,527 +0.34(+0.66%)
Nov 15, 2005 51.59 52.27 51.43 52.21 6,712,205 +0.60(+1.16%)
Nov 14, 2005 50.85 51.91 50.60 51.61 5,059,563 +0.69(+1.35%)
Nov 11, 2005 51.27 51.38 50.88 50.92 3,390,495 -0.58(-1.13%)
Nov 10, 2005 50.47 51.52 50.45 51.51 4,154,961 +1.08(+2.15%)
Nov 09, 2005 50.73 50.90 50.31 50.42 4,530,713 -0.23(-0.46%)
Nov 08, 2005 50.69 50.77 50.28 50.66 3,604,551 -0.53(-1.04%)
Nov 07, 2005 50.87 51.20 50.88 51.19 3,842,219 +0.32(+0.63%)
Nov 04, 2005 50.81 51.20 50.67 50.87 4,568,955 -0.17(-0.34%)
Nov 03, 2005 50.42 51.12 50.18 51.04 6,884,682 +0.62(+1.24%)
Nov 02, 2005 50.43 50.61 50.03 50.42 7,532,366 -0.27(-0.54%)
Nov 01, 2005 50.65 51.20 50.40 50.69 7,257,739 +0.32(+0.63%)
Oct 31, 2005 51.27 51.88 50.34 50.37 8,615,221 -0.78(-1.52%)
Oct 28, 2005 50.07 51.23 49.64 51.15 6,729,145 +1.24(+2.48%)
Oct 27, 2005 50.73 50.74 49.83 49.91 6,837,969 -0.82(-1.61%)
Oct 26, 2005 50.96 51.59 50.04 50.73 13,180,326 -1.46(-2.79%)
Oct 25, 2005 52.48 52.48 51.83 52.19 3,799,870 -0.27(-0.52%)
Oct 24, 2005 51.82 52.82 51.62 52.46 5,589,056 +1.01(+1.97%)
Oct 21, 2005 52.43 52.64 51.30 51.45 9,339,134 -1.00(-1.90%)
Oct 20, 2005 53.38 53.75 52.36 52.44 5,574,169 -0.83(-1.56%)
Oct 19, 2005 52.11 53.30 52.07 53.28 5,709,815 +0.97(+1.86%)
Oct 18, 2005 52.29 52.47 51.86 52.30 6,178,607 -0.09(-0.18%)
Oct 17, 2005 52.33 52.56 51.79 52.40 5,561,593 -0.20(-0.39%)
Oct 14, 2005 51.91 52.82 51.90 52.60 5,467,783 +0.79(+1.52%)
Oct 13, 2005 52.42 52.69 51.62 51.81 5,414,654 -0.90(-1.71%)
Oct 12, 2005 52.05 52.91 51.98 52.72 5,678,630 +0.74(+1.42%)
Oct 11, 2005 52.64 52.82 51.87 51.98 4,123,905 -0.94(-1.77%)
Oct 10, 2005 52.26 53.04 51.99 52.91 3,125,364 +0.47(+0.89%)
Oct 07, 2005 52.76 52.76 51.94 52.44 4,629,656 -0.49(-0.93%)
Oct 06, 2005 52.64 53.18 52.46 52.93 4,837,166 +0.69(+1.31%)
Oct 05, 2005 52.56 52.72 52.21 52.25 3,815,654 -0.70(-1.32%)
Oct 04, 2005 52.32 53.36 52.56 52.95 3,707,472 +0.63(+1.21%)
Oct 03, 2005 52.93 52.98 52.21 52.32 4,156,372 -0.63(-1.19%)
Sep 30, 2005 52.33 53.18 52.05 52.95 4,044,211 +0.52(+1.00%)
Sep 29, 2005 52.17 52.48 51.72 52.43 3,186,064 +0.05(+0.10%)
Sep 28, 2005 51.87 52.47 51.67 52.37 6,168,597 +0.51(+0.99%)
Sep 27, 2005 50.64 51.98 50.54 51.86 7,008,392 +1.46(+2.91%)
Sep 26, 2005 51.04 51.39 50.06 50.39 7,583,185 +1.15(+2.33%)
Sep 23, 2005 49.25 49.44 48.62 49.25 4,232,087 +0.54(+1.10%)
Sep 22, 2005 48.59 48.94 48.35 48.71 4,126,728 +0.08(+0.16%)
Sep 21, 2005 49.09 49.34 48.32 48.63 5,961,856 -0.81(-1.64%)
Sep 20, 2005 49.44 50.23 49.36 49.44 4,931,233 -0.51(-1.01%)
Sep 19, 2005 50.26 50.34 49.12 49.95 4,780,829 -0.55(-1.08%)
Sep 16, 2005 51.00 51.00 50.24 50.49 6,669,985 -0.22(-0.43%)
Sep 15, 2005 50.02 50.73 49.83 50.71 4,261,732 +0.70(+1.40%)
Sep 14, 2005 50.97 51.19 49.85 50.01 4,536,359 -0.95(-1.87%)
Sep 13, 2005 50.76 51.16 50.74 50.96 3,710,680 +0.20(+0.40%)
Sep 12, 2005 50.77 51.00 50.45 50.76 3,507,661 -0.20(-0.40%)
Sep 09, 2005 50.52 51.14 50.47 50.96 5,396,431 +0.63(+1.25%)
Sep 08, 2005 50.49 50.57 50.12 50.33 5,555,433 +0.07(+0.14%)
Sep 07, 2005 50.49 50.51 49.87 50.26 5,777,188 -0.41(-0.82%)
Sep 06, 2005 50.67 51.00 50.07 50.67 6,138,567 +0.54(+1.07%)
Sep 02, 2005 50.55 50.60 49.83 50.14 8,738,418 -1.29(-2.50%)
Sep 01, 2005 51.94 52.09 51.33 51.42 5,216,127 -0.80(-1.54%)
Aug 31, 2005 52.13 52.29 51.46 52.22 3,977,736 +0.22(+0.42%)
Aug 30, 2005 52.44 52.64 51.78 52.01 4,052,039 -0.65(-1.24%)
Aug 29, 2005 51.68 52.72 51.48 52.66 3,714,787 +0.99(+1.92%)
Aug 26, 2005 52.38 52.33 51.50 51.67 3,617,384 -0.70(-1.34%)
Aug 25, 2005 52.31 52.52 52.25 52.37 3,239,835 +0.06(+0.12%)
Aug 24, 2005 52.44 52.95 52.27 52.31 4,522,885 -0.23(-0.44%)
Aug 23, 2005 52.72 52.91 52.33 52.54 2,964,694 -0.28(-0.53%)
Aug 22, 2005 52.51 53.28 52.47 52.82 4,405,591 +0.50(+0.95%)
Aug 19, 2005 51.98 52.56 51.83 52.33 2,927,478 +0.41(+0.78%)
Aug 18, 2005 52.16 52.35 51.59 51.92 3,737,758 -0.30(-0.58%)
Aug 17, 2005 51.73 52.66 51.73 52.22 3,073,262 +0.58(+1.13%)
Aug 16, 2005 52.52 52.77 51.64 51.64 4,214,506 -0.93(-1.76%)
Aug 15, 2005 51.74 52.74 51.70 52.57 2,772,070 +0.72(+1.38%)
Aug 12, 2005 52.45 52.60 51.51 51.85 3,623,030 -0.60(-1.14%)
Aug 11, 2005 51.52 52.45 51.46 52.45 3,994,162 +1.05(+2.05%)
Aug 10, 2005 52.33 52.46 51.12 51.40 3,974,143 -0.91(-1.74%)
Aug 09, 2005 51.66 52.59 51.41 52.31 4,212,325 +0.89(+1.73%)
Aug 08, 2005 51.66 51.82 51.15 51.42 2,877,686 -0.16(-0.30%)
Aug 05, 2005 51.53 51.83 51.44 51.58 2,749,484 -0.06(-0.12%)
Aug 04, 2005 51.93 52.03 51.44 51.64 3,402,173 -0.30(-0.57%)
Aug 03, 2005 51.41 51.96 51.31 51.94 2,872,424 +0.25(+0.48%)
Aug 02, 2005 51.23 51.74 51.19 51.69 2,975,089 +0.45(+0.88%)
Aug 01, 2005 51.66 51.81 51.15 51.23 3,038,741 -0.20(-0.39%)
Jul 29, 2005 51.59 52.07 51.44 51.44 4,568,699 +0.01(+0.01%)
Jul 28, 2005 51.98 52.03 51.12 51.43 6,348,901 -0.55(-1.05%)
Jul 27, 2005 52.75 52.95 51.87 51.98 6,671,653 +0.27(+0.53%)
Jul 26, 2005 51.91 52.30 51.53 51.70 5,284,399 +0.23(+0.45%)
Jul 25, 2005 51.43 52.05 51.41 51.47 3,802,051 -0.12(-0.23%)
Jul 22, 2005 50.96 51.66 50.85 51.59 3,375,095 +0.38(+0.75%)
Jul 21, 2005 51.57 51.67 51.19 51.20 6,242,130 -0.29(-0.56%)
Jul 20, 2005 50.56 51.65 50.36 51.49 3,349,429 +0.93(+1.83%)
Jul 19, 2005 50.65 51.04 50.36 50.56 2,857,153 +0.12(+0.23%)
Jul 18, 2005 50.46 50.54 50.07 50.45 2,439,180 -0.01(-0.02%)
Jul 15, 2005 50.32 50.56 50.05 50.46 2,596,513 +0.13(+0.26%)
Jul 14, 2005 50.61 50.83 50.16 50.32 2,896,422 +0.00(+0.00%)
Jul 13, 2005 50.10 50.56 50.03 50.32 3,994,547 +0.22(+0.44%)
Jul 12, 2005 50.62 50.63 49.99 50.10 3,748,281 -0.52(-1.03%)
Jul 11, 2005 50.85 51.03 50.48 50.63 2,614,223 -0.08(-0.15%)
Jul 08, 2005 50.70 50.84 50.27 50.70 4,767,868 -0.09(-0.17%)
Jul 07, 2005 49.86 50.79 49.44 50.79 7,165,726 +0.69(+1.38%)
Jul 06, 2005 51.04 51.52 50.03 50.10 5,074,835 -0.88(-1.73%)
Jul 05, 2005 50.10 50.99 50.00 50.98 4,263,657 +0.58(+1.14%)
Jul 01, 2005 51.26 51.40 50.21 50.40 8,805,663 -1.03(-2.00%)
Jun 30, 2005 50.26 52.09 50.10 51.43 22,133,698 +3.37(+7.02%)
Jun 29, 2005 48.66 48.80 47.85 48.06 4,126,856 -0.61(-1.25%)
Jun 28, 2005 48.39 48.66 47.74 48.66 5,052,505 +0.54(+1.12%)
Jun 27, 2005 47.03 48.16 46.52 48.13 8,765,624 +0.91(+1.93%)
Jun 24, 2005 48.00 48.24 47.14 47.21 5,687,742 -0.99(-2.05%)
Jun 23, 2005 49.20 49.24 48.15 48.20 3,714,017 -0.99(-2.01%)
Jun 22, 2005 48.62 49.38 48.47 49.19 4,489,262 +0.27(+0.56%)
Jun 21, 2005 49.40 49.41 48.85 48.92 5,185,841 -0.69(-1.40%)
Jun 20, 2005 49.79 49.95 49.54 49.61 3,839,011 -0.74(-1.47%)
Jun 17, 2005 49.99 50.48 49.64 50.35 5,815,431 +0.72(+1.46%)
Jun 16, 2005 50.07 50.07 49.60 49.63 3,626,238 -0.56(-1.12%)
Jun 15, 2005 49.40 50.19 49.26 50.19 5,062,387 +1.15(+2.35%)
Jun 14, 2005 50.40 50.49 48.98 49.04 7,884,506 -1.32(-2.63%)
Jun 13, 2005 50.69 50.92 49.81 50.36 7,029,182 -0.02(-0.03%)
Jun 10, 2005 50.69 50.70 49.96 50.38 4,096,699 -0.36(-0.71%)
Jun 09, 2005 50.25 50.80 49.90 50.74 4,442,036 +0.50(+0.99%)
Jun 08, 2005 50.70 51.00 50.06 50.24 5,378,337 -0.63(-1.24%)
Jun 07, 2005 51.10 51.50 50.87 50.87 7,712,799 -0.21(-0.41%)
Jun 06, 2005 50.56 51.24 50.37 51.08 5,203,807 +0.69(+1.38%)
Jun 03, 2005 50.00 50.64 49.95 50.39 5,809,399 +0.22(+0.43%)
Jun 02, 2005 49.72 50.26 49.49 50.17 3,423,091 +0.45(+0.91%)
Jun 01, 2005 49.83 49.91 49.36 49.72 4,637,612 -0.08(-0.16%)
May 31, 2005 49.10 50.03 49.02 49.79 5,442,759 +0.69(+1.40%)
May 27, 2005 49.09 49.40 48.95 49.11 3,325,688 +0.02(+0.05%)
May 26, 2005 48.35 49.09 48.27 49.08 3,848,507 +1.20(+2.51%)
May 25, 2005 48.10 48.16 47.63 47.88 3,980,174 -0.62(-1.29%)
May 24, 2005 47.85 48.77 47.70 48.51 4,692,794 +0.48(+0.99%)
May 23, 2005 48.27 48.41 47.95 48.03 4,103,628 -0.20(-0.42%)
May 20, 2005 48.12 48.50 47.93 48.23 4,769,921 +0.43(+0.90%)
May 19, 2005 48.35 48.52 47.52 47.81 4,532,253 -0.26(-0.55%)
May 18, 2005 47.67 48.71 47.67 48.07 5,906,802 +0.61(+1.28%)
May 17, 2005 47.14 47.51 46.93 47.46 4,414,959 +0.39(+0.83%)
May 16, 2005 46.52 47.14 46.39 47.07 2,880,124 +0.71(+1.53%)
May 13, 2005 47.45 47.45 45.68 46.36 5,364,862 -0.77(-1.64%)
May 12, 2005 47.17 47.73 46.96 47.14 6,881,730 +0.07(+0.15%)
May 11, 2005 47.57 47.83 46.37 47.07 7,174,837 -0.50(-1.05%)
May 10, 2005 47.19 48.70 47.14 47.56 11,723,517 +0.37(+0.79%)
May 09, 2005 47.34 47.50 46.88 47.19 4,968,064 -0.35(-0.74%)
May 06, 2005 46.89 47.73 46.86 47.54 4,208,218 +0.99(+2.13%)
May 05, 2005 46.83 47.05 46.43 46.55 4,034,715 -0.42(-0.90%)
May 04, 2005 46.56 47.13 46.47 46.97 4,218,869 +0.32(+0.68%)
May 03, 2005 46.48 47.07 46.15 46.65 5,735,609 +0.38(+0.83%)
May 02, 2005 46.38 46.66 45.90 46.27 5,475,611 -0.11(-0.24%)
Apr 29, 2005 46.00 46.44 45.40 46.38 4,746,437 +0.62(+1.36%)
Apr 28, 2005 46.75 46.75 45.67 45.76 6,132,664 -0.73(-1.58%)
Apr 27, 2005 45.58 46.83 45.39 46.49 9,506,734 +0.51(+1.12%)
Apr 26, 2005 46.64 46.75 45.31 45.98 6,510,598 -0.45(-0.97%)
Apr 25, 2005 45.82 46.57 45.82 46.43 4,481,691 +1.32(+2.94%)
Apr 22, 2005 45.62 45.85 44.60 45.10 3,914,982 -0.94(-2.03%)
Apr 21, 2005 45.08 46.04 44.98 46.04 4,305,364 +1.44(+3.23%)
Apr 20, 2005 45.27 45.48 44.60 44.60 5,057,382 -0.67(-1.48%)
Apr 19, 2005 44.36 45.48 44.12 45.27 4,581,403 +0.91(+2.06%)
Apr 18, 2005 44.14 44.67 43.81 44.35 4,488,620 -0.06(-0.14%)
Apr 15, 2005 45.23 45.58 44.42 44.42 4,285,730 -0.90(-1.99%)
Apr 14, 2005 46.01 46.22 45.30 45.32 4,786,733 -0.40(-0.87%)
Apr 13, 2005 45.70 46.01 45.55 45.72 4,909,673 +0.17(+0.38%)
Apr 12, 2005 46.29 46.40 45.00 45.55 8,710,442 -0.74(-1.60%)
Apr 11, 2005 45.78 46.61 45.78 46.29 5,478,820 +0.62(+1.37%)
Apr 08, 2005 45.98 45.98 45.52 45.66 3,243,428 -0.32(-0.69%)
Apr 07, 2005 45.55 46.08 45.43 45.98 4,481,177 +0.45(+0.99%)
Apr 06, 2005 45.76 45.80 45.47 45.53 3,330,950 +0.08(+0.17%)
Apr 05, 2005 45.45 46.33 45.23 45.45 5,665,669 +0.00(+0.00%)
Apr 04, 2005 45.66 45.76 45.20 45.45 3,799,998 -0.35(-0.77%)
Apr 01, 2005 45.62 46.07 45.43 45.80 4,945,606 +0.25(+0.55%)
Mar 31, 2005 45.81 45.81 45.15 45.55 4,344,377 -0.26(-0.56%)
Mar 30, 2005 44.61 45.82 44.61 45.81 4,687,405 +1.20(+2.69%)
Mar 29, 2005 44.99 45.33 44.42 44.61 6,810,763 -0.66(-1.46%)
Mar 28, 2005 44.65 45.30 44.62 45.27 3,983,511 +1.01(+2.29%)
Mar 24, 2005 44.43 44.60 44.16 44.26 2,318,164 -0.04(-0.09%)
Mar 23, 2005 44.60 44.73 44.12 44.30 3,902,919 -0.29(-0.65%)
Mar 22, 2005 44.42 44.96 44.38 44.59 4,679,576 +0.30(+0.67%)
Mar 21, 2005 44.42 44.57 44.09 44.29 2,634,884 -0.25(-0.56%)
Mar 18, 2005 44.46 44.56 44.08 44.54 7,055,105 +0.21(+0.47%)
Mar 17, 2005 44.22 44.66 44.19 44.33 4,926,870 +0.09(+0.21%)
Mar 16, 2005 45.43 45.60 44.18 44.24 6,247,520 -1.33(-2.92%)
Mar 15, 2005 45.08 45.93 44.91 45.57 6,128,173 +0.60(+1.33%)
Mar 14, 2005 44.81 45.19 44.65 44.97 4,199,363 +0.17(+0.38%)
Mar 11, 2005 45.08 45.37 44.57 44.80 4,202,956 -0.38(-0.85%)
Mar 10, 2005 45.01 45.48 44.95 45.18 4,377,358 +0.18(+0.40%)
Mar 09, 2005 45.08 45.23 44.76 45.00 4,499,015 -0.31(-0.69%)
Mar 08, 2005 45.44 45.73 45.05 45.31 5,908,984 -0.12(-0.26%)
Mar 07, 2005 44.82 45.52 44.61 45.43 8,028,493 -0.06(-0.14%)
Mar 04, 2005 44.91 45.77 44.41 45.49 8,502,675 +0.75(+1.67%)
Mar 03, 2005 43.21 45.25 43.11 44.74 11,407,439 +1.65(+3.83%)
Mar 02, 2005 42.43 43.19 42.37 43.09 5,664,642 +0.63(+1.49%)
Mar 01, 2005 42.84 43.04 42.28 42.46 5,491,524 -0.37(-0.87%)
Feb 28, 2005 42.78 42.90 42.63 42.83 5,914,245 -0.02(-0.04%)
Feb 25, 2005 41.77 42.88 41.56 42.85 5,778,472 +0.82(+1.95%)
Feb 24, 2005 41.46 42.03 41.27 42.03 4,992,832 +0.95(+2.31%)
Feb 23, 2005 41.14 41.39 40.96 41.08 5,226,778 +0.44(+1.09%)
Feb 22, 2005 40.79 40.95 40.57 40.64 4,269,688 -0.49(-1.19%)
Feb 18, 2005 41.82 41.82 40.95 41.13 6,166,415 -0.69(-1.64%)
Feb 17, 2005 42.23 42.43 41.75 41.81 5,304,932 -0.20(-0.48%)
Feb 16, 2005 42.20 42.30 41.92 42.02 3,551,550 -0.40(-0.94%)
Feb 15, 2005 42.27 42.72 42.09 42.41 4,237,734 +0.30(+0.72%)
Feb 14, 2005 42.09 42.34 41.86 42.11 3,699,515 -0.08(-0.18%)
Feb 11, 2005 41.88 42.31 41.57 42.19 2,828,792 +0.22(+0.52%)
Feb 10, 2005 42.17 42.41 41.79 41.97 4,664,433 -0.20(-0.48%)
Feb 09, 2005 41.69 42.20 41.58 42.17 6,205,171 +0.48(+1.16%)
Feb 08, 2005 41.03 41.78 40.82 41.69 7,790,568 +0.78(+1.90%)
Feb 07, 2005 40.85 41.06 40.75 40.91 4,788,272 -0.06(-0.15%)
Feb 04, 2005 40.48 41.22 40.44 40.97 4,266,865 +0.45(+1.12%)
Feb 03, 2005 41.26 41.26 40.47 40.52 5,388,860 -0.18(-0.44%)
Feb 02, 2005 40.68 41.21 40.07 40.70 7,822,137 +0.93(+2.33%)
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.