Skip to main content

Boeing Co (NY: BA )

177.85 +2.53 (+1.45%)
Streaming Delayed Price Updated: 2:27 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.97 28.24 27.31 27.73 14,821,140 +0.05(+0.17%)
Mar 30, 2009 28.54 28.82 27.36 27.68 13,903,015 -2.45(-8.12%)
Mar 26, 2009 29.08 30.14 28.76 30.13 12,248,575 +1.25(+4.32%)
Mar 25, 2009 28.08 29.45 28.03 28.88 15,972,200 +0.75(+2.66%)
Mar 24, 2009 27.18 28.61 27.13 28.13 10,867,377 +0.47(+1.69%)
Mar 23, 2009 26.98 27.66 26.94 27.66 10,284,611 +2.30(+9.06%)
Mar 20, 2009 25.89 26.10 25.36 25.36 14,531,355 -0.50(-1.93%)
Mar 19, 2009 26.39 26.59 25.69 25.86 13,381,213 -0.44(-1.66%)
Mar 18, 2009 26.72 27.08 25.33 26.30 20,378,912 -0.54(-2.00%)
Mar 17, 2009 26.43 26.84 25.92 26.84 6,764,075 +0.48(+1.80%)
Mar 16, 2009 26.29 27.24 26.01 26.36 9,184,853 +0.34(+1.29%)
Mar 13, 2009 26.28 26.57 25.66 26.03 0 -0.18(-0.68%)
Mar 12, 2009 25.72 26.30 25.24 26.21 7,870,669 +0.28(+1.08%)
Mar 11, 2009 25.40 26.26 25.24 25.93 13,889,243 +0.20(+0.79%)
Mar 10, 2009 24.48 25.73 24.41 25.72 14,760,255 +1.57(+6.48%)
Mar 09, 2009 23.36 24.51 23.35 24.16 15,922,172 +0.70(+2.99%)
Mar 06, 2009 23.07 23.53 22.90 23.45 0 +0.55(+2.42%)
Mar 05, 2009 22.77 23.39 22.65 22.90 14,985,782 -0.72(-3.04%)
Mar 04, 2009 23.27 23.98 22.68 23.62 14,921,633 +0.60(+2.61%)
Mar 02, 2009 24.13 24.16 22.85 23.02 17,911,048 -1.48(-6.04%)
Feb 27, 2009 25.17 25.22 24.47 24.50 0 -1.18(-4.61%)
Feb 26, 2009 26.88 26.98 25.43 25.68 11,257,323 -0.74(-2.80%)
Feb 25, 2009 27.48 27.48 25.89 26.42 14,994,546 -1.19(-4.32%)
Feb 24, 2009 26.84 27.92 26.41 27.62 13,879,991 +0.76(+2.84%)
Feb 23, 2009 28.62 28.67 26.77 26.85 12,216,112 -1.44(-5.10%)
Feb 20, 2009 28.62 28.99 27.52 28.29 13,601,529 -0.98(-3.35%)
Feb 19, 2009 29.80 30.16 29.16 29.28 7,016,340 -0.32(-1.08%)
Feb 18, 2009 30.21 30.21 29.42 29.60 8,116,175 -0.35(-1.17%)
Feb 17, 2009 30.77 30.97 29.84 29.95 8,918,175 -1.60(-5.06%)
Feb 13, 2009 31.08 32.10 31.08 31.54 7,036,954 +0.48(+1.56%)
Feb 12, 2009 30.84 31.16 30.06 31.06 7,736,813 -0.37(-1.17%)
Feb 11, 2009 31.57 31.76 31.06 31.43 8,366,249 +0.09(+0.30%)
Feb 10, 2009 32.17 32.91 31.19 31.33 12,831,992 -2.02(-6.05%)
Feb 09, 2009 33.35 33.83 33.07 33.35 6,529,848 -0.09(-0.28%)
Feb 06, 2009 33.13 34.03 32.92 33.44 8,128,664 +0.16(+0.47%)
Feb 05, 2009 32.53 33.59 31.65 33.29 11,576,716 +0.58(+1.79%)
Feb 04, 2009 32.82 33.48 32.49 32.70 8,635,724 -0.09(-0.29%)
Feb 03, 2009 32.30 33.06 31.76 32.80 9,267,056 +1.01(+3.16%)
Feb 02, 2009 32.52 32.52 31.26 31.79 10,405,470 -1.18(-3.57%)
Jan 30, 2009 31.76 33.11 31.66 32.97 0 +1.25(+3.93%)
Jan 29, 2009 33.32 33.32 31.46 31.72 10,839,401 -1.97(-5.85%)
Jan 28, 2009 33.87 34.60 33.32 33.69 10,358,324 +0.02(+0.05%)
Jan 27, 2009 33.73 34.26 33.41 33.68 6,697,510 +0.16(+0.49%)
Jan 26, 2009 33.09 34.11 32.77 33.52 5,979,163 +0.80(+2.45%)
Jan 23, 2009 31.88 33.38 31.88 32.71 7,386,077 -0.22(-0.66%)
Jan 22, 2009 32.52 33.31 32.08 32.93 8,457,940 -0.01(-0.02%)
Jan 21, 2009 31.75 33.04 31.17 32.94 8,897,180 +1.49(+4.73%)
Jan 20, 2009 32.79 33.30 31.33 31.45 12,367,067 -1.64(-4.95%)
Jan 16, 2009 32.30 33.55 31.98 33.09 11,948,486 +1.17(+3.66%)
Jan 15, 2009 32.00 32.42 30.79 31.92 10,870,760 -0.19(-0.58%)
Jan 14, 2009 32.63 32.71 31.85 32.10 9,438,584 -0.98(-2.97%)
Jan 13, 2009 33.80 33.99 32.57 33.09 8,160,935 -1.00(-2.93%)
Jan 12, 2009 34.50 34.64 33.66 34.08 6,402,553 -0.55(-1.60%)
Jan 09, 2009 34.91 35.18 34.23 34.64 7,244,318 -0.26(-0.76%)
Jan 08, 2009 34.68 34.99 34.19 34.90 7,028,638 +0.02(+0.07%)
Jan 07, 2009 35.14 35.54 34.42 34.88 8,452,586 -1.21(-3.35%)
Jan 06, 2009 36.51 36.62 35.46 36.09 9,215,138 +0.11(+0.30%)
Jan 05, 2009 35.46 36.48 34.91 35.98 8,877,083 +0.72(+2.03%)
Jan 02, 2009 33.35 35.50 33.34 35.26 0 +2.01(+6.05%)
Jan 01, 2009 32.41 33.55 32.34 33.25 0 +0.00(+0.00%)
Dec 31, 2008 32.41 33.55 32.34 33.25 6,985,103 +1.11(+3.44%)
Dec 30, 2008 31.23 32.21 31.02 32.14 5,838,912 +0.98(+3.15%)
Dec 29, 2008 31.47 31.60 30.78 31.16 4,975,114 -0.42(-1.33%)
Dec 26, 2008 30.98 31.71 30.98 31.58 3,597,557 +0.32(+1.02%)
Dec 24, 2008 31.36 31.79 31.20 31.26 2,256,224 -0.02(-0.07%)
Dec 23, 2008 32.14 32.34 31.04 31.29 6,774,024 -0.76(-2.36%)
Dec 22, 2008 31.68 32.39 31.17 32.04 6,926,233 -0.09(-0.29%)
Dec 19, 2008 32.20 33.03 31.95 32.14 12,709,640 +0.13(+0.41%)
Dec 18, 2008 32.19 32.53 31.71 32.00 11,103,812 +0.04(+0.12%)
Dec 17, 2008 32.07 32.34 31.29 31.96 9,355,418 -0.69(-2.10%)
Dec 16, 2008 30.55 32.73 29.77 32.65 14,171,507 +2.46(+8.16%)
Dec 15, 2008 30.86 31.08 29.77 30.19 10,558,931 -0.36(-1.17%)
Dec 12, 2008 30.83 30.97 29.77 30.55 0 -0.83(-2.66%)
Dec 11, 2008 31.68 32.74 31.19 31.38 9,871,040 -1.10(-3.38%)
Dec 10, 2008 32.33 33.27 31.90 32.48 6,648,978 +0.67(+2.11%)
Dec 09, 2008 32.39 33.07 31.68 31.81 10,665,933 -1.58(-4.74%)
Dec 08, 2008 31.44 34.04 31.20 33.39 16,806,688 +2.59(+8.40%)
Dec 05, 2008 29.61 30.83 28.27 30.80 13,557,864 +0.26(+0.87%)
Dec 04, 2008 31.04 32.21 30.00 30.54 9,299,000 -1.00(-3.16%)
Dec 03, 2008 30.86 32.03 30.51 31.54 10,275,319 -0.18(-0.57%)
Dec 02, 2008 31.59 31.95 30.59 31.71 7,737,503 +0.64(+2.06%)
Dec 01, 2008 32.45 32.73 30.97 31.08 10,141,770 -2.14(-6.45%)
Nov 28, 2008 32.08 33.35 32.03 33.22 3,348,295 +1.05(+3.27%)
Nov 26, 2008 30.66 32.21 30.41 32.17 8,028,934 +0.86(+2.74%)
Nov 25, 2008 31.60 31.79 30.81 31.31 12,343,699 -0.44(-1.40%)
Nov 24, 2008 31.21 32.14 30.30 31.75 12,426,254 +0.91(+2.96%)
Nov 21, 2008 28.97 31.11 28.18 30.84 17,016,246 +1.92(+6.66%)
Nov 20, 2008 28.82 30.97 28.61 28.92 17,204,300 -0.29(-0.99%)
Nov 19, 2008 30.61 31.27 29.18 29.21 13,621,512 -1.62(-5.26%)
Nov 18, 2008 31.64 31.76 29.65 30.83 15,668,127 -1.26(-3.93%)
Nov 17, 2008 31.64 33.35 31.56 32.09 9,047,223 +0.11(+0.34%)
Nov 14, 2008 32.74 34.10 31.79 31.98 0 -1.65(-4.91%)
Nov 13, 2008 32.75 33.76 30.44 33.63 17,963,194 +0.50(+1.51%)
Nov 12, 2008 33.69 34.36 32.73 33.13 9,932,275 -1.13(-3.30%)
Nov 11, 2008 34.75 35.46 33.31 34.26 10,174,076 -1.69(-4.70%)
Nov 10, 2008 36.86 37.64 35.53 35.95 6,806,913 -0.34(-0.94%)
Nov 07, 2008 36.30 36.86 35.34 36.30 9,176,589 +0.67(+1.88%)
Nov 06, 2008 38.16 39.14 35.34 35.63 17,608,630 -2.98(-7.73%)
Nov 05, 2008 40.91 40.98 38.18 38.61 12,835,646 -3.17(-7.59%)
Nov 04, 2008 42.40 42.59 41.08 41.78 11,920,168 +0.60(+1.46%)
Nov 03, 2008 40.44 41.44 39.60 41.18 10,795,635 +0.34(+0.82%)
Oct 31, 2008 39.45 41.00 38.40 40.85 0 +1.34(+3.39%)
Oct 30, 2008 40.74 41.14 37.86 39.51 12,267,149 +0.70(+1.81%)
Oct 29, 2008 38.03 41.16 38.03 38.81 16,472,259 +0.69(+1.82%)
Oct 28, 2008 36.20 38.22 34.00 38.11 18,475,562 +5.10(+15.46%)
Oct 27, 2008 35.61 35.95 32.93 33.01 11,853,975 -2.24(-6.37%)
Oct 24, 2008 33.12 36.81 32.53 35.25 12,566,724 -1.00(-2.75%)
Oct 23, 2008 33.66 36.48 33.36 36.25 17,931,166 +2.81(+8.41%)
Oct 22, 2008 34.41 34.99 32.57 33.44 12,957,038 -2.72(-7.52%)
Oct 21, 2008 36.09 37.16 35.48 36.16 9,441,181 -0.24(-0.66%)
Oct 20, 2008 34.86 36.44 34.07 36.40 10,021,559 +1.68(+4.85%)
Oct 17, 2008 34.25 36.48 33.67 34.72 0 -0.19(-0.54%)
Oct 16, 2008 33.23 35.07 31.16 34.90 15,081,387 +1.92(+5.81%)
Oct 15, 2008 34.43 35.44 32.37 32.99 13,021,390 -2.14(-6.08%)
Oct 14, 2008 37.89 38.55 33.98 35.12 16,033,422 -1.57(-4.27%)
Oct 13, 2008 33.95 36.87 33.12 36.69 18,339,700 +4.11(+12.63%)
Oct 10, 2008 31.27 34.48 31.17 32.57 26,084,228 -2.03(-5.88%)
Oct 09, 2008 37.27 38.14 34.61 34.61 15,706,270 -2.56(-6.90%)
Oct 08, 2008 37.72 38.96 36.76 37.17 14,996,435 -1.23(-3.21%)
Oct 07, 2008 40.36 40.96 37.96 38.40 14,023,708 -1.57(-3.92%)
Oct 06, 2008 40.34 41.30 37.31 39.97 15,949,562 -1.98(-4.72%)
Oct 03, 2008 42.08 43.95 41.89 41.95 0 +0.19(+0.47%)
Oct 02, 2008 43.89 44.39 41.56 41.75 10,430,736 -2.37(-5.37%)
Oct 01, 2008 44.23 45.20 43.15 44.12 7,984,462 -0.57(-1.27%)
Sep 30, 2008 43.86 44.92 43.34 44.69 8,228,768 +1.47(+3.39%)
Sep 29, 2008 44.81 45.16 42.66 43.22 12,037,112 -2.22(-4.89%)
Sep 26, 2008 44.21 45.59 43.65 45.45 0 +0.70(+1.57%)
Sep 25, 2008 44.94 45.35 44.26 44.74 8,189,160 +0.05(+0.10%)
Sep 24, 2008 44.84 45.87 44.36 44.70 7,037,722 +0.04(+0.09%)
Sep 23, 2008 45.90 47.06 44.56 44.66 8,514,656 -1.17(-2.55%)
Sep 22, 2008 46.23 47.07 45.40 45.83 7,740,075 -0.74(-1.59%)
Sep 19, 2008 47.33 47.53 44.88 46.57 0 +1.29(+2.84%)
Sep 18, 2008 44.95 45.71 42.23 45.28 18,005,352 +0.87(+1.95%)
Sep 17, 2008 47.44 47.53 43.97 44.42 18,932,922 -3.68(-7.65%)
Sep 16, 2008 47.55 49.09 46.88 48.09 10,882,176 -0.41(-0.85%)
Sep 15, 2008 48.16 48.94 47.53 48.51 12,612,512 -0.82(-1.66%)
Sep 12, 2008 48.61 49.42 48.08 49.33 6,524,898 +0.57(+1.17%)
Sep 11, 2008 47.63 48.87 47.63 48.76 7,829,539 +0.67(+1.39%)
Sep 10, 2008 49.54 49.72 47.99 48.09 11,727,860 -1.80(-3.61%)
Sep 09, 2008 49.81 50.82 49.81 49.89 9,949,101 +0.09(+0.17%)
Sep 08, 2008 48.68 49.93 48.20 49.80 10,664,701 +0.79(+1.62%)
Sep 05, 2008 48.72 49.47 48.23 49.01 0 -0.11(-0.22%)
Sep 04, 2008 50.66 50.88 48.34 49.12 14,016,007 -2.37(-4.60%)
Sep 03, 2008 51.19 52.27 49.98 51.48 6,741,507 +0.16(+0.30%)
Sep 02, 2008 52.21 53.35 50.99 51.33 8,295,485 +0.24(+0.47%)
Aug 29, 2008 51.62 51.76 50.73 51.09 0 -0.61(-1.18%)
Aug 28, 2008 50.48 52.19 50.07 51.69 5,708,892 +1.42(+2.82%)
Aug 27, 2008 49.54 50.81 49.25 50.28 5,174,744 +0.83(+1.67%)
Aug 26, 2008 49.94 50.18 48.99 49.45 5,760,469 -0.48(-0.95%)
Aug 25, 2008 50.58 51.03 49.54 49.93 5,875,351 -1.15(-2.26%)
Aug 22, 2008 49.82 51.20 49.49 51.08 7,046,317 +1.56(+3.15%)
Aug 21, 2008 49.07 49.71 48.48 49.52 5,195,365 +0.26(+0.54%)
Aug 20, 2008 49.08 49.85 48.48 49.26 5,087,456 +0.20(+0.41%)
Aug 19, 2008 49.47 50.02 48.80 49.05 10,396,481 -0.54(-1.08%)
Aug 18, 2008 50.26 50.82 49.23 49.59 6,300,807 -0.63(-1.26%)
Aug 15, 2008 50.47 50.91 49.73 50.22 0 -0.25(-0.49%)
Aug 14, 2008 49.67 50.99 49.44 50.47 12,007,268 +0.40(+0.79%)
Aug 13, 2008 51.48 51.61 49.87 50.07 11,531,850 -1.30(-2.53%)
Aug 12, 2008 52.12 52.17 51.09 51.38 8,241,592 -0.54(-1.04%)
Aug 11, 2008 52.90 52.91 51.59 51.91 8,818,750 -0.97(-1.83%)
Aug 08, 2008 50.55 53.57 50.11 52.88 12,946,452 +2.47(+4.90%)
Aug 07, 2008 50.70 51.57 50.38 50.41 9,482,632 -0.55(-1.09%)
Aug 06, 2008 50.57 51.45 49.87 50.96 8,007,780 +0.16(+0.31%)
Aug 05, 2008 48.21 51.18 48.20 50.81 11,474,032 +2.99(+6.26%)
Aug 04, 2008 48.38 48.57 47.63 47.81 7,795,417 -0.51(-1.05%)
Aug 01, 2008 47.84 48.53 47.35 48.32 9,004,653 +0.70(+1.47%)
Jul 31, 2008 49.09 49.09 47.54 47.62 13,584,047 -2.11(-4.25%)
Jul 30, 2008 49.55 49.82 49.09 49.73 7,713,871 +0.48(+0.96%)
Jul 29, 2008 49.26 49.48 48.56 49.26 7,213,057 +0.68(+1.40%)
Jul 28, 2008 49.73 49.92 48.52 48.58 8,024,577 -1.16(-2.33%)
Jul 25, 2008 49.09 49.98 48.58 49.74 11,764,461 +1.01(+2.08%)
Jul 24, 2008 51.12 51.50 48.35 48.73 18,039,032 -3.26(-6.28%)
Jul 23, 2008 52.46 53.00 51.13 51.99 14,172,584 -1.98(-3.67%)
Jul 22, 2008 53.44 54.16 52.80 53.97 7,898,591 +0.79(+1.49%)
Jul 21, 2008 53.38 53.70 52.44 53.18 6,449,452 +0.08(+0.15%)
Jul 18, 2008 52.29 53.25 51.85 53.10 10,846,532 +0.95(+1.82%)
Jul 17, 2008 51.47 52.38 50.69 52.15 9,108,495 +1.04(+2.04%)
Jul 16, 2008 49.80 51.18 49.48 51.10 7,243,010 +1.32(+2.66%)
Jul 15, 2008 48.36 50.15 48.33 49.78 10,170,363 +0.54(+1.09%)
Jul 14, 2008 50.18 50.18 48.80 49.24 7,116,475 -0.07(-0.14%)
Jul 11, 2008 50.92 50.92 48.98 49.31 12,560,160 -2.11(-4.11%)
Jul 10, 2008 51.39 51.82 50.66 51.42 9,373,315 +0.31(+0.61%)
Jul 09, 2008 51.48 52.39 50.90 51.11 12,338,855 -0.26(-0.50%)
Jul 08, 2008 50.21 51.43 50.03 51.37 8,585,190 +1.27(+2.54%)
Jul 07, 2008 50.39 51.19 49.54 50.10 7,924,920 -0.14(-0.28%)
Jul 04, 2008 49.88 50.34 49.51 50.24 5,209,221 +0.00(+0.00%)
Jul 03, 2008 49.88 50.34 49.51 50.24 5,209,221 +0.44(+0.89%)
Jul 02, 2008 51.29 51.42 49.79 49.79 13,008,330 -1.21(-2.37%)
Jul 01, 2008 50.61 51.60 50.31 51.00 12,523,139 -0.21(-0.41%)
Jun 30, 2008 51.92 52.01 51.08 51.21 10,988,118 -0.94(-1.79%)
Jun 27, 2008 52.79 52.93 51.73 52.15 13,307,103 -1.01(-1.89%)
Jun 26, 2008 53.57 54.85 53.03 53.15 14,096,164 -1.11(-2.05%)
Jun 25, 2008 56.32 56.72 53.89 54.27 27,094,196 -4.01(-6.89%)
Jun 24, 2008 58.63 58.92 57.76 58.28 6,352,004 -0.62(-1.06%)
Jun 23, 2008 59.40 59.60 58.54 58.90 5,180,166 -0.19(-0.32%)
Jun 20, 2008 60.62 60.62 58.96 59.09 11,381,065 -0.87(-1.46%)
Jun 19, 2008 58.48 60.16 58.19 59.96 9,675,737 +1.79(+3.08%)
Jun 18, 2008 57.17 59.49 57.17 58.17 14,802,825 +0.21(+0.36%)
Jun 17, 2008 58.74 58.83 57.52 57.96 8,346,216 -0.50(-0.85%)
Jun 16, 2008 58.26 58.79 57.69 58.46 4,467,302 -0.08(-0.13%)
Jun 13, 2008 58.26 58.82 57.96 58.54 7,811,726 +0.78(+1.35%)
Jun 12, 2008 57.67 60.04 57.50 57.76 12,569,958 +0.63(+1.10%)
Jun 11, 2008 57.23 57.48 56.83 57.13 8,398,921 -0.28(-0.49%)
Jun 10, 2008 57.31 57.75 56.70 57.41 7,282,668 -0.22(-0.38%)
Jun 09, 2008 57.20 57.76 56.99 57.62 8,507,169 +0.62(+1.08%)
Jun 06, 2008 59.64 59.67 56.88 57.01 16,409,092 -3.23(-5.37%)
Jun 05, 2008 60.93 60.94 59.85 60.24 7,427,300 -0.55(-0.91%)
Jun 04, 2008 60.42 61.42 60.38 60.80 8,662,749 -0.08(-0.13%)
Jun 03, 2008 63.51 63.74 60.23 60.87 13,070,351 -2.36(-3.73%)
Jun 02, 2008 64.37 64.37 62.71 63.24 5,764,593 -1.26(-1.96%)
May 30, 2008 64.21 64.63 63.13 64.50 5,980,432 +0.51(+0.80%)
May 29, 2008 63.76 64.68 63.16 63.98 4,446,840 -0.02(-0.02%)
May 28, 2008 64.87 64.87 63.18 64.00 5,306,922 -0.58(-0.89%)
May 27, 2008 63.59 64.91 63.59 64.58 5,812,206 +1.08(+1.71%)
May 26, 2008 63.28 63.97 63.00 63.49 0 +0.00(+0.00%)
May 23, 2008 63.28 63.97 63.00 63.49 5,744,818 +0.05(+0.09%)
May 22, 2008 63.16 63.68 62.77 63.44 8,127,533 +0.17(+0.27%)
May 21, 2008 66.55 66.70 62.95 63.27 13,920,201 -3.08(-4.64%)
May 20, 2008 67.83 67.83 65.93 66.34 7,312,242 -1.50(-2.22%)
May 19, 2008 66.67 68.80 66.24 67.85 9,209,755 +1.48(+2.23%)
May 16, 2008 66.89 66.89 66.03 66.37 9,152,189 -0.30(-0.44%)
May 15, 2008 66.79 67.12 66.24 66.66 7,707,877 -0.11(-0.16%)
May 14, 2008 66.47 67.54 66.30 66.77 6,300,815 +0.48(+0.72%)
May 13, 2008 66.23 66.46 65.54 66.30 5,508,382 +0.22(+0.33%)
May 12, 2008 65.77 66.24 64.89 66.08 6,887,944 +0.58(+0.88%)
May 09, 2008 65.79 66.04 65.26 65.50 2,291,351 -0.55(-0.83%)
May 08, 2008 66.01 66.39 65.46 66.05 4,711,700 +0.16(+0.25%)
May 07, 2008 67.04 67.09 65.78 65.88 6,493,860 -1.25(-1.86%)
May 06, 2008 66.69 67.18 66.34 67.13 6,518,154 +0.18(+0.27%)
May 05, 2008 66.48 67.07 66.24 66.95 4,987,442 +0.18(+0.27%)
May 02, 2008 67.26 67.40 66.22 66.77 4,856,582 +0.22(+0.33%)
May 01, 2008 66.13 66.61 65.90 66.55 6,523,210 +0.43(+0.65%)
Apr 30, 2008 66.88 67.15 65.95 66.13 6,699,632 -0.52(-0.78%)
Apr 29, 2008 65.88 67.37 65.88 66.65 5,755,948 +0.43(+0.65%)
Apr 28, 2008 66.24 66.73 65.67 66.22 6,903,175 +0.11(+0.17%)
Apr 25, 2008 64.97 66.43 64.97 66.11 10,712,581 +1.43(+2.22%)
Apr 24, 2008 64.28 64.97 63.62 64.68 7,385,845 +0.55(+0.86%)
Apr 23, 2008 62.85 64.96 62.00 64.12 19,876,500 +2.91(+4.75%)
Apr 22, 2008 61.81 62.33 60.59 61.22 9,773,012 -0.41(-0.67%)
Apr 21, 2008 61.33 61.85 60.91 61.63 6,088,141 +0.34(+0.55%)
Apr 18, 2008 60.39 61.64 60.39 61.29 8,653,285 +1.36(+2.28%)
Apr 17, 2008 59.53 60.20 59.53 59.93 4,449,111 +0.19(+0.31%)
Apr 16, 2008 59.46 59.94 58.94 59.74 6,282,631 +0.76(+1.28%)
Apr 15, 2008 60.44 60.52 58.91 58.99 8,133,159 -1.18(-1.97%)
Apr 14, 2008 59.75 60.50 59.74 60.17 6,322,200 +0.28(+0.47%)
Apr 11, 2008 60.51 61.10 59.78 59.89 6,965,452 -1.22(-2.00%)
Apr 10, 2008 61.13 61.60 60.62 61.12 10,104,380 -0.13(-0.22%)
Apr 09, 2008 59.78 62.26 59.46 61.25 25,041,590 +2.79(+4.77%)
Apr 08, 2008 58.06 58.75 57.69 58.46 7,182,837 +0.03(+0.05%)
Apr 07, 2008 59.63 59.63 58.35 58.43 6,916,568 -0.52(-0.89%)
Apr 04, 2008 59.25 59.71 58.70 58.95 6,527,586 -0.38(-0.64%)
Apr 03, 2008 59.65 60.17 59.14 59.33 7,182,743 -0.55(-0.92%)
Apr 02, 2008 59.30 60.15 59.01 59.88 7,855,687 +0.76(+1.28%)
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.