Skip to main content

Boeing Co (NY: BA )

126.76 -6.68 (-5.01%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 41.59 43.05 41.50 42.67 5,443,052 +1.42(+3.44%)
Dec 30, 2008 40.08 41.34 39.81 41.25 4,549,897 +1.26(+3.15%)
Dec 29, 2008 40.38 40.55 39.50 39.99 3,876,794 -0.54(-1.33%)
Dec 26, 2008 39.76 40.69 39.76 40.53 2,803,350 +0.41(+1.02%)
Dec 24, 2008 40.24 40.79 40.04 40.12 1,758,134 -0.03(-0.07%)
Dec 23, 2008 41.25 41.50 39.83 40.15 5,278,571 -0.97(-2.36%)
Dec 22, 2008 40.65 41.56 40.00 41.12 5,397,178 -0.12(-0.29%)
Dec 19, 2008 41.32 42.39 41.00 41.24 9,903,824 +0.17(+0.41%)
Dec 18, 2008 41.31 41.75 40.69 41.07 8,652,503 +0.05(+0.12%)
Dec 17, 2008 41.16 41.50 40.15 41.02 7,290,089 -0.88(-2.10%)
Dec 16, 2008 39.21 42.00 38.20 41.90 11,042,965 +3.16(+8.16%)
Dec 15, 2008 39.60 39.88 38.20 38.74 8,227,911 -0.46(-1.17%)
Dec 12, 2008 39.56 39.74 38.20 39.20 0 -1.07(-2.66%)
Dec 11, 2008 40.65 42.01 40.02 40.27 7,691,881 -1.41(-3.38%)
Dec 10, 2008 41.49 42.69 40.94 41.68 5,181,131 +0.86(+2.11%)
Dec 09, 2008 41.57 42.44 40.65 40.82 8,311,291 -2.03(-4.74%)
Dec 08, 2008 40.35 43.69 40.04 42.85 13,096,395 +3.32(+8.40%)
Dec 05, 2008 38.00 39.57 36.28 39.53 10,564,791 +0.34(+0.87%)
Dec 04, 2008 39.84 41.33 38.50 39.19 7,246,126 -1.28(-3.16%)
Dec 03, 2008 39.60 41.10 39.15 40.47 8,006,910 -0.23(-0.57%)
Dec 02, 2008 40.54 41.00 39.25 40.70 6,029,350 +0.82(+2.06%)
Dec 01, 2008 41.64 42.00 39.74 39.88 7,902,844 -2.75(-6.45%)
Nov 28, 2008 41.17 42.80 41.10 42.63 2,609,116 +1.35(+3.27%)
Nov 26, 2008 39.35 41.34 39.02 41.28 6,256,444 +1.10(+2.74%)
Nov 25, 2008 40.55 40.80 39.54 40.18 9,618,669 -0.57(-1.40%)
Nov 24, 2008 40.05 41.25 38.89 40.75 9,682,999 +1.17(+2.96%)
Nov 21, 2008 37.18 39.93 36.17 39.58 13,259,691 +2.47(+6.66%)
Nov 20, 2008 36.98 39.74 36.72 37.11 13,406,230 -0.37(-0.99%)
Nov 19, 2008 39.28 40.13 37.45 37.48 10,614,388 -2.08(-5.26%)
Nov 18, 2008 40.60 40.76 38.05 39.56 12,209,187 -1.62(-3.93%)
Nov 17, 2008 40.61 42.80 40.50 41.18 7,049,932 +0.14(+0.34%)
Nov 14, 2008 42.01 43.76 40.80 41.04 0 -2.12(-4.91%)
Nov 13, 2008 42.03 43.32 39.07 43.16 13,997,588 +0.64(+1.51%)
Nov 12, 2008 43.23 44.09 42.00 42.52 7,739,598 -1.45(-3.30%)
Nov 11, 2008 44.60 45.50 42.75 43.97 7,928,018 -2.17(-4.70%)
Nov 10, 2008 47.30 48.31 45.59 46.14 5,304,200 -0.44(-0.94%)
Nov 07, 2008 46.58 47.30 45.35 46.58 7,150,739 +0.86(+1.88%)
Nov 06, 2008 48.97 50.23 45.35 45.72 13,721,298 -3.83(-7.73%)
Nov 05, 2008 52.50 52.59 49.00 49.55 10,002,012 -4.07(-7.59%)
Nov 04, 2008 54.41 54.65 52.72 53.62 9,288,638 +0.77(+1.46%)
Nov 03, 2008 51.90 53.18 50.82 52.85 8,412,360 +0.43(+0.82%)
Oct 31, 2008 50.62 52.61 49.28 52.42 0 +1.72(+3.39%)
Oct 30, 2008 52.28 52.80 48.58 50.70 9,559,018 +0.90(+1.81%)
Oct 29, 2008 48.81 52.82 48.81 49.80 12,835,796 +0.89(+1.82%)
Oct 28, 2008 46.45 49.05 43.63 48.91 14,396,844 +6.55(+15.46%)
Oct 27, 2008 45.70 46.13 42.26 42.36 9,237,058 -2.88(-6.37%)
Oct 24, 2008 42.50 47.24 41.75 45.24 9,792,458 -1.28(-2.75%)
Oct 23, 2008 43.20 46.81 42.81 46.52 13,972,630 +3.61(+8.41%)
Oct 22, 2008 44.16 44.90 41.80 42.91 10,096,605 -3.49(-7.52%)
Oct 21, 2008 46.32 47.69 45.53 46.40 7,356,919 -0.31(-0.66%)
Oct 20, 2008 44.74 46.77 43.72 46.71 7,809,171 +2.16(+4.85%)
Oct 17, 2008 43.95 46.82 43.21 44.55 0 -0.24(-0.54%)
Oct 16, 2008 42.64 45.00 39.99 44.79 11,751,977 +2.46(+5.81%)
Oct 15, 2008 44.18 45.48 41.54 42.33 10,146,751 -2.74(-6.08%)
Oct 14, 2008 48.63 49.47 43.61 45.07 12,493,838 -2.01(-4.27%)
Oct 13, 2008 43.57 47.31 42.50 47.08 14,290,975 +5.28(+12.63%)
Oct 10, 2008 40.13 44.25 40.00 41.80 20,325,800 -2.61(-5.88%)
Oct 09, 2008 47.83 48.94 44.41 44.41 12,238,909 -3.29(-6.90%)
Oct 08, 2008 48.41 50.00 47.18 47.70 11,685,779 -1.58(-3.21%)
Oct 07, 2008 51.79 52.56 48.71 49.28 10,927,794 -2.01(-3.92%)
Oct 06, 2008 51.77 53.00 47.88 51.29 12,428,491 -2.54(-4.72%)
Oct 03, 2008 54.00 56.40 53.76 53.83 0 +0.25(+0.47%)
Oct 02, 2008 56.33 56.97 53.34 53.58 8,128,017 -3.04(-5.37%)
Oct 01, 2008 56.76 58.00 55.37 56.62 6,221,790 -0.73(-1.27%)
Sep 30, 2008 56.29 57.65 55.62 57.35 6,412,162 +1.88(+3.39%)
Sep 29, 2008 57.50 57.95 54.75 55.47 9,379,765 -2.85(-4.89%)
Sep 26, 2008 56.74 58.50 56.01 58.32 0 +0.90(+1.57%)
Sep 25, 2008 57.67 58.20 56.80 57.42 6,381,298 +0.06(+0.10%)
Sep 24, 2008 57.54 58.87 56.93 57.36 5,484,055 +0.05(+0.09%)
Sep 23, 2008 58.91 60.39 57.19 57.31 6,634,936 -1.50(-2.55%)
Sep 22, 2008 59.33 60.41 58.26 58.81 6,031,354 -0.95(-1.59%)
Sep 19, 2008 60.74 61.00 57.60 59.76 0 +1.65(+2.84%)
Sep 18, 2008 57.69 58.66 54.20 58.11 14,030,439 +1.11(+1.95%)
Sep 17, 2008 60.88 61.00 56.43 57.00 14,753,236 -4.72(-7.65%)
Sep 16, 2008 61.02 63.00 60.16 61.72 8,479,796 -0.53(-0.85%)
Sep 15, 2008 61.81 62.80 61.00 62.25 9,828,138 -1.05(-1.66%)
Sep 12, 2008 62.38 63.42 61.70 63.30 5,084,443 +0.73(+1.17%)
Sep 11, 2008 61.13 62.71 61.13 62.57 6,101,068 +0.86(+1.39%)
Sep 10, 2008 63.58 63.81 61.58 61.71 9,138,784 -2.31(-3.61%)
Sep 09, 2008 63.92 65.22 63.92 64.02 7,752,709 +0.11(+0.17%)
Sep 08, 2008 62.47 64.07 61.86 63.91 8,310,331 +1.02(+1.62%)
Sep 05, 2008 62.52 63.49 61.89 62.89 0 -0.14(-0.22%)
Sep 04, 2008 65.01 65.30 62.04 63.03 10,921,793 -3.04(-4.60%)
Sep 03, 2008 65.69 67.08 64.14 66.07 5,253,233 +0.20(+0.30%)
Sep 02, 2008 67.00 68.47 65.43 65.87 6,464,150 +0.31(+0.47%)
Aug 29, 2008 66.25 66.43 65.10 65.56 0 -0.78(-1.18%)
Aug 28, 2008 64.78 66.98 64.26 66.34 4,448,581 +1.82(+2.82%)
Aug 27, 2008 63.57 65.20 63.20 64.52 4,032,353 +1.06(+1.67%)
Aug 26, 2008 64.09 64.39 62.87 63.46 4,488,772 -0.61(-0.95%)
Aug 25, 2008 64.91 65.49 63.58 64.07 4,578,292 -1.48(-2.26%)
Aug 22, 2008 63.94 65.71 63.51 65.55 5,490,752 +2.00(+3.15%)
Aug 21, 2008 62.97 63.79 62.21 63.55 4,048,422 +0.34(+0.54%)
Aug 20, 2008 62.99 63.97 62.21 63.21 3,964,335 +0.26(+0.41%)
Aug 19, 2008 63.48 64.19 62.62 62.95 8,101,324 -0.69(-1.08%)
Aug 18, 2008 64.50 65.22 63.18 63.64 4,909,823 -0.81(-1.26%)
Aug 15, 2008 64.77 65.33 63.82 64.45 0 -0.32(-0.49%)
Aug 14, 2008 63.74 65.43 63.45 64.77 9,356,509 +0.51(+0.79%)
Aug 13, 2008 66.07 66.23 64.00 64.26 8,986,046 -1.67(-2.53%)
Aug 12, 2008 66.89 66.95 65.57 65.93 6,422,155 -0.69(-1.04%)
Aug 11, 2008 67.89 67.90 66.21 66.62 6,871,898 -1.24(-1.83%)
Aug 08, 2008 64.87 68.75 64.31 67.86 10,088,356 +3.17(+4.90%)
Aug 07, 2008 65.06 66.18 64.65 64.69 7,389,219 -0.71(-1.09%)
Aug 06, 2008 64.90 66.02 64.00 65.40 6,239,960 +0.20(+0.31%)
Aug 05, 2008 61.87 65.68 61.86 65.20 8,940,992 +3.84(+6.26%)
Aug 04, 2008 62.08 62.33 61.13 61.36 6,074,479 -0.65(-1.05%)
Aug 01, 2008 61.39 62.28 60.77 62.01 7,016,760 +0.90(+1.47%)
Jul 31, 2008 63.00 63.00 61.01 61.11 10,585,194 -2.71(-4.25%)
Jul 30, 2008 63.59 63.93 63.00 63.82 6,010,935 +0.61(+0.97%)
Jul 29, 2008 63.21 63.50 62.32 63.21 5,620,682 +0.87(+1.40%)
Jul 28, 2008 63.82 64.06 62.26 62.34 6,253,049 -1.49(-2.33%)
Jul 25, 2008 63.00 64.14 62.34 63.83 9,167,305 +1.30(+2.08%)
Jul 24, 2008 65.60 66.09 62.05 62.53 14,056,684 -4.19(-6.28%)
Jul 23, 2008 67.32 68.01 65.62 66.72 11,043,804 -2.54(-3.67%)
Jul 22, 2008 68.58 69.50 67.76 69.26 6,154,876 +1.02(+1.49%)
Jul 21, 2008 68.50 68.91 67.30 68.24 5,025,653 +0.10(+0.15%)
Jul 18, 2008 67.11 68.34 66.54 68.14 8,452,021 +1.22(+1.82%)
Jul 17, 2008 66.05 67.22 65.05 66.92 7,097,678 +1.34(+2.04%)
Jul 16, 2008 63.91 65.68 63.50 65.58 5,644,023 +1.70(+2.66%)
Jul 15, 2008 62.06 64.36 62.02 63.88 7,925,125 +0.69(+1.09%)
Jul 14, 2008 64.40 64.40 62.63 63.19 5,545,422 -0.09(-0.14%)
Jul 11, 2008 65.35 65.35 62.86 63.28 9,787,343 -2.71(-4.11%)
Jul 10, 2008 65.95 66.50 65.01 65.99 7,304,035 +0.40(+0.61%)
Jul 09, 2008 66.06 67.23 65.32 65.59 9,614,894 -0.33(-0.50%)
Jul 08, 2008 64.43 66.00 64.21 65.92 6,689,899 +1.63(+2.54%)
Jul 07, 2008 64.66 65.69 63.57 64.29 6,175,392 -0.18(-0.28%)
Jul 04, 2008 64.01 64.60 63.54 64.47 4,059,219 +0.00(+0.00%)
Jul 03, 2008 64.01 64.60 63.54 64.47 4,059,219 +0.57(+0.89%)
Jul 02, 2008 65.82 65.99 63.90 63.90 10,136,574 -1.55(-2.37%)
Jul 01, 2008 64.95 66.22 64.56 65.45 9,758,495 -0.27(-0.41%)
Jun 30, 2008 66.63 66.75 65.55 65.72 8,562,350 -1.20(-1.79%)
Jun 27, 2008 67.74 67.93 66.38 66.92 10,369,389 -1.29(-1.89%)
Jun 26, 2008 68.75 70.39 68.05 68.21 10,984,255 -1.43(-2.05%)
Jun 25, 2008 72.28 72.79 69.16 69.64 21,112,804 -5.15(-6.89%)
Jun 24, 2008 75.24 75.61 74.13 74.79 4,949,718 -0.80(-1.06%)
Jun 23, 2008 76.23 76.48 75.12 75.59 4,036,578 -0.24(-0.32%)
Jun 20, 2008 77.80 77.80 75.66 75.83 8,868,549 -1.12(-1.46%)
Jun 19, 2008 75.05 77.21 74.68 76.95 7,539,694 +2.30(+3.08%)
Jun 18, 2008 73.37 76.34 73.37 74.65 11,534,911 +0.27(+0.36%)
Jun 17, 2008 75.38 75.50 73.81 74.38 6,503,682 -0.64(-0.85%)
Jun 16, 2008 74.77 75.45 74.03 75.02 3,481,088 -0.10(-0.13%)
Jun 13, 2008 74.76 75.49 74.38 75.12 6,087,187 +1.00(+1.35%)
Jun 12, 2008 74.01 77.05 73.79 74.12 9,794,978 +0.81(+1.10%)
Jun 11, 2008 73.44 73.77 72.93 73.31 6,544,751 -0.36(-0.49%)
Jun 10, 2008 73.55 74.11 72.76 73.67 5,674,926 -0.28(-0.38%)
Jun 09, 2008 73.40 74.12 73.14 73.95 6,629,102 +0.79(+1.08%)
Jun 06, 2008 76.54 76.57 73.00 73.16 12,786,574 -4.15(-5.37%)
Jun 05, 2008 78.19 78.20 76.80 77.31 5,787,628 -0.71(-0.91%)
Jun 04, 2008 77.54 78.82 77.48 78.02 6,750,336 -0.10(-0.13%)
Jun 03, 2008 81.50 81.80 77.30 78.12 10,184,903 -3.03(-3.73%)
Jun 02, 2008 82.61 82.61 80.47 81.15 4,491,985 -1.62(-1.96%)
May 30, 2008 82.40 82.94 81.01 82.77 4,660,175 +0.66(+0.80%)
May 29, 2008 81.82 83.00 81.05 82.11 3,465,143 -0.02(-0.02%)
May 28, 2008 83.25 83.25 81.08 82.13 4,135,351 -0.74(-0.89%)
May 27, 2008 81.60 83.30 81.60 82.87 4,529,087 +1.39(+1.71%)
May 26, 2008 81.21 82.09 80.85 81.48 0 +0.00(+0.00%)
May 23, 2008 81.21 82.09 80.85 81.48 4,476,576 +0.07(+0.09%)
May 22, 2008 81.05 81.72 80.55 81.41 6,333,276 +0.22(+0.27%)
May 21, 2008 85.41 85.60 80.78 81.19 10,847,138 -3.95(-4.64%)
May 20, 2008 87.05 87.05 84.61 85.14 5,697,971 -1.93(-2.22%)
May 19, 2008 85.56 88.29 85.00 87.07 7,176,583 +1.90(+2.23%)
May 16, 2008 85.84 85.84 84.74 85.17 7,131,726 -0.38(-0.44%)
May 15, 2008 85.71 86.14 85.00 85.55 6,006,264 -0.14(-0.16%)
May 14, 2008 85.30 86.67 85.08 85.69 4,909,829 +0.61(+0.72%)
May 13, 2008 84.99 85.29 84.11 85.08 4,292,336 +0.28(+0.33%)
May 12, 2008 84.40 85.00 83.28 84.80 5,367,342 +0.74(+0.88%)
May 09, 2008 84.43 84.75 83.75 84.06 1,785,506 -0.70(-0.83%)
May 08, 2008 84.71 85.20 84.00 84.76 3,671,532 +0.21(+0.25%)
May 07, 2008 86.03 86.10 84.42 84.55 5,060,257 -1.60(-1.86%)
May 06, 2008 85.59 86.21 85.13 86.15 5,079,188 +0.23(+0.27%)
May 05, 2008 85.32 86.07 85.00 85.92 3,886,400 +0.23(+0.27%)
May 02, 2008 86.32 86.50 84.98 85.69 3,784,429 +0.28(+0.33%)
May 01, 2008 84.86 85.48 84.57 85.41 5,083,128 +0.55(+0.65%)
Apr 30, 2008 85.83 86.18 84.63 84.86 5,220,602 -0.67(-0.78%)
Apr 29, 2008 84.54 86.45 84.54 85.53 4,485,249 +0.55(+0.65%)
Apr 28, 2008 85.01 85.64 84.28 84.98 5,379,211 +0.14(+0.17%)
Apr 25, 2008 83.38 85.25 83.38 84.84 8,347,641 +1.84(+2.22%)
Apr 24, 2008 82.49 83.37 81.65 83.00 5,755,325 +0.71(+0.86%)
Apr 23, 2008 80.65 83.36 79.57 82.29 15,488,507 +3.73(+4.75%)
Apr 22, 2008 79.32 79.99 77.75 78.56 7,615,494 -0.53(-0.67%)
Apr 21, 2008 78.71 79.37 78.17 79.09 4,744,106 +0.43(+0.55%)
Apr 18, 2008 77.50 79.10 77.50 78.66 6,742,961 +1.75(+2.28%)
Apr 17, 2008 76.40 77.26 76.40 76.91 3,466,913 +0.24(+0.31%)
Apr 16, 2008 76.31 76.92 75.64 76.67 4,895,660 +0.97(+1.28%)
Apr 15, 2008 77.56 77.67 75.60 75.70 6,337,660 -1.52(-1.97%)
Apr 14, 2008 76.68 77.64 76.67 77.22 4,926,493 +0.36(+0.47%)
Apr 11, 2008 77.65 78.41 76.72 76.86 5,427,739 -1.57(-2.00%)
Apr 10, 2008 78.45 79.05 77.79 78.43 7,873,708 -0.17(-0.22%)
Apr 09, 2008 76.72 79.90 76.31 78.60 19,513,338 +3.58(+4.77%)
Apr 08, 2008 74.51 75.39 74.04 75.02 5,597,134 +0.04(+0.05%)
Apr 07, 2008 76.53 76.53 74.88 74.98 5,389,647 -0.67(-0.89%)
Apr 04, 2008 76.04 76.63 75.33 75.65 5,086,538 -0.49(-0.64%)
Apr 03, 2008 76.55 77.22 75.90 76.14 5,597,060 -0.71(-0.92%)
Apr 02, 2008 76.10 77.19 75.73 76.85 6,121,443 +0.97(+1.28%)
Apr 01, 2008 75.02 75.89 74.80 75.88 5,958,674 +1.51(+2.03%)
Mar 31, 2008 74.00 74.58 73.40 74.37 7,394,756 +0.90(+1.22%)
Mar 28, 2008 73.42 74.63 73.08 73.47 4,616,776 -0.75(-1.01%)
Mar 27, 2008 75.86 76.36 74.14 74.22 7,709,366 -2.08(-2.73%)
Mar 26, 2008 75.66 76.50 75.60 76.30 4,350,608 +0.40(+0.53%)
Mar 25, 2008 76.88 76.88 75.14 75.90 5,968,329 -0.39(-0.51%)
Mar 24, 2008 75.25 76.48 74.79 76.29 4,853,711 +1.49(+1.99%)
Mar 21, 2008 73.55 75.00 72.72 74.80 8,085,919 +0.00(+0.00%)
Mar 20, 2008 73.55 75.00 72.72 74.80 8,085,919 +1.35(+1.84%)
Mar 19, 2008 76.98 77.00 73.45 73.45 9,195,592 -3.08(-4.02%)
Mar 18, 2008 77.00 77.00 75.26 76.53 5,644,516 +1.04(+1.38%)
Mar 17, 2008 74.46 76.20 74.14 75.49 5,658,058 -0.74(-0.97%)
Mar 14, 2008 75.79 77.19 75.13 76.23 13,225,367 +2.05(+2.76%)
Mar 13, 2008 71.81 74.42 71.58 74.18 10,850,543 +1.73(+2.39%)
Mar 12, 2008 73.71 74.75 72.13 72.45 8,966,769 -0.95(-1.29%)
Mar 11, 2008 74.78 75.75 72.39 73.40 14,137,430 -0.98(-1.32%)
Mar 10, 2008 76.53 76.71 74.38 74.38 9,930,441 -2.22(-2.90%)
Mar 07, 2008 78.99 79.00 76.37 76.60 9,657,076 -2.91(-3.66%)
Mar 06, 2008 80.55 80.72 79.38 79.51 4,503,435 -1.20(-1.49%)
Mar 05, 2008 79.82 81.32 79.67 80.71 5,669,610 +1.09(+1.37%)
Mar 04, 2008 79.78 79.99 78.34 79.62 8,209,108 -1.05(-1.30%)
Mar 03, 2008 79.32 80.89 79.25 80.67 9,575,372 -2.12(-2.56%)
Feb 29, 2008 84.03 84.50 82.40 82.79 7,667,178 -2.01(-2.37%)
Feb 28, 2008 83.51 85.00 82.73 84.80 5,727,330 +0.85(+1.01%)
Feb 27, 2008 84.22 85.19 83.40 83.95 4,675,029 -0.62(-0.73%)
Feb 26, 2008 85.12 85.12 83.90 84.57 5,171,694 -0.09(-0.11%)
Feb 25, 2008 83.26 84.74 83.12 84.66 5,450,510 +1.62(+1.95%)
Feb 22, 2008 82.51 83.21 81.75 83.04 5,229,090 +1.03(+1.26%)
Feb 21, 2008 84.12 84.96 81.87 82.01 6,688,237 -1.99(-2.37%)
Feb 20, 2008 84.47 84.69 82.95 84.00 7,526,413 -1.37(-1.60%)
Feb 19, 2008 86.11 86.88 84.83 85.37 4,158,479 +0.19(+0.22%)
Feb 18, 2008 85.06 85.42 84.17 85.18 0 +0.00(+0.00%)
Feb 15, 2008 85.06 85.42 84.17 85.18 5,749,266 -0.04(-0.05%)
Feb 14, 2008 85.67 86.06 84.90 85.22 6,631,564 -0.26(-0.30%)
Feb 13, 2008 84.35 85.63 84.01 85.48 6,404,958 +1.92(+2.30%)
Feb 12, 2008 81.80 84.53 81.44 83.56 7,980,033 +2.43(+3.00%)
Feb 11, 2008 79.46 81.39 78.85 81.13 4,898,326 +1.80(+2.27%)
Feb 08, 2008 79.48 80.14 78.81 79.33 4,343,264 -0.42(-0.53%)
Feb 07, 2008 78.71 80.24 78.71 79.75 6,778,967 -0.16(-0.20%)
Feb 06, 2008 81.90 81.95 79.60 79.91 5,331,674 -1.78(-2.18%)
Feb 05, 2008 81.61 82.78 81.35 81.69 4,691,531 -1.21(-1.46%)
Feb 04, 2008 82.78 83.36 81.91 82.90 3,106,294 +0.14(+0.17%)
Feb 01, 2008 83.37 83.99 81.85 82.76 6,685,833 -0.42(-0.50%)
Jan 31, 2008 81.78 83.84 80.80 83.18 7,888,526 +0.31(+0.37%)
Jan 30, 2008 79.70 84.87 79.69 82.87 11,332,070 +1.91(+2.36%)
Jan 29, 2008 78.57 81.06 78.27 80.96 9,025,446 +3.40(+4.38%)
Jan 28, 2008 77.15 77.72 76.48 77.56 4,864,514 +0.53(+0.69%)
Jan 25, 2008 78.65 79.67 76.97 77.03 7,806,209 -0.59(-0.76%)
Jan 24, 2008 77.56 78.34 76.48 77.62 7,449,423 +1.05(+1.37%)
Jan 23, 2008 75.50 77.19 74.12 76.57 13,028,009 -1.03(-1.33%)
Jan 22, 2008 74.53 78.74 74.40 77.60 8,503,272 -0.80(-1.02%)
Jan 21, 2008 80.25 80.82 77.76 78.40 0 +0.00(+0.00%)
Jan 18, 2008 80.25 80.82 77.76 78.40 7,686,788 -1.12(-1.41%)
Jan 17, 2008 81.20 82.49 79.02 79.52 9,303,746 -0.35(-0.44%)
Jan 16, 2008 77.81 81.31 76.50 79.87 13,292,473 +2.01(+2.58%)
Jan 15, 2008 81.47 81.80 76.00 77.86 16,468,328 -3.81(-4.67%)
Jan 14, 2008 81.33 82.37 80.15 81.67 7,732,556 +1.15(+1.43%)
Jan 11, 2008 81.77 81.78 80.00 80.52 6,556,549 -1.84(-2.23%)
Jan 10, 2008 79.86 83.19 79.86 82.36 9,411,346 +2.06(+2.57%)
Jan 09, 2008 79.70 80.43 77.81 80.30 10,308,629 +0.39(+0.49%)
Jan 08, 2008 83.11 83.37 79.65 79.91 9,811,321 -2.96(-3.57%)
Jan 07, 2008 86.25 86.30 82.17 82.87 9,968,955 -2.95(-3.44%)
Jan 04, 2008 86.32 87.16 85.69 85.82 5,393,590 -1.16(-1.33%)
Jan 03, 2008 87.07 87.64 86.74 86.98 3,428,184 +0.36(+0.42%)
Jan 02, 2008 87.57 87.84 86.00 86.62 4,302,934 -0.84(-0.96%)
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.