Skip to main content

Boeing Co (NY: BA )

122.20 -3.13 (-2.50%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 88.14 88.28 87.24 87.46 0 +0.00(+0.00%)
Dec 31, 2007 88.14 88.28 87.24 87.46 3,184,158 -0.79(-0.90%)
Dec 28, 2007 89.00 89.11 87.48 88.25 2,928,082 -0.63(-0.71%)
Dec 27, 2007 89.99 89.99 88.33 88.88 2,891,556 -1.12(-1.24%)
Dec 26, 2007 90.00 90.13 89.28 90.00 2,734,366 -0.02(-0.02%)
Dec 24, 2007 89.55 90.38 89.55 90.02 1,946,805 +0.95(+1.07%)
Dec 21, 2007 88.04 89.34 87.80 89.07 7,661,708 +1.88(+2.16%)
Dec 20, 2007 87.08 87.41 86.48 87.19 3,333,457 +0.57(+0.66%)
Dec 19, 2007 87.75 88.17 86.47 86.62 8,621,620 -0.55(-0.63%)
Dec 18, 2007 87.87 87.87 86.20 87.17 5,731,978 -0.23(-0.26%)
Dec 17, 2007 88.21 88.90 87.20 87.40 4,945,949 -1.02(-1.15%)
Dec 14, 2007 88.54 89.99 88.03 88.42 4,988,864 -0.13(-0.15%)
Dec 13, 2007 86.67 88.91 86.40 88.55 7,522,181 +1.63(+1.88%)
Dec 12, 2007 88.00 89.53 85.55 86.92 18,702,120 -1.78(-2.01%)
Dec 11, 2007 92.64 93.00 88.12 88.70 10,328,425 -3.94(-4.25%)
Dec 10, 2007 93.25 93.25 91.79 92.64 5,971,121 -0.52(-0.56%)
Dec 07, 2007 92.36 93.64 92.00 93.16 5,363,783 +1.38(+1.50%)
Dec 06, 2007 91.50 92.44 90.83 91.78 5,816,510 +1.08(+1.19%)
Dec 05, 2007 90.90 92.16 90.36 90.70 9,175,940 +0.71(+0.79%)
Dec 04, 2007 91.43 91.79 89.85 89.99 7,080,859 -1.80(-1.96%)
Dec 03, 2007 92.50 93.20 91.66 91.79 5,423,352 -0.75(-0.81%)
Nov 30, 2007 94.60 94.60 91.72 92.54 10,111,260 -0.67(-0.72%)
Nov 29, 2007 93.61 94.27 92.61 93.21 4,692,098 -0.40(-0.43%)
Nov 28, 2007 92.61 93.83 91.76 93.61 6,937,017 +1.88(+2.05%)
Nov 27, 2007 90.57 92.55 90.52 91.73 7,092,221 +1.80(+2.00%)
Nov 26, 2007 90.50 92.39 89.86 89.93 7,088,323 +0.39(+0.44%)
Nov 23, 2007 88.50 89.66 88.07 89.54 3,317,377 +2.13(+2.44%)
Nov 21, 2007 86.78 88.50 86.75 87.41 7,088,141 -0.45(-0.51%)
Nov 20, 2007 88.31 88.95 86.92 87.86 8,743,999 -0.41(-0.46%)
Nov 19, 2007 89.60 89.92 88.12 88.27 9,344,765 -1.72(-1.91%)
Nov 16, 2007 92.00 92.05 89.45 89.99 9,249,011 -1.35(-1.48%)
Nov 15, 2007 91.46 92.86 90.97 91.34 6,701,161 -1.29(-1.39%)
Nov 14, 2007 94.14 94.25 92.50 92.63 6,536,731 -1.07(-1.14%)
Nov 13, 2007 93.83 94.15 92.87 93.70 6,511,917 +0.84(+0.90%)
Nov 12, 2007 94.25 94.41 92.70 92.86 6,382,477 -1.35(-1.43%)
Nov 09, 2007 95.08 95.75 94.07 94.21 6,131,843 -2.07(-2.15%)
Nov 08, 2007 96.97 97.25 94.90 96.28 6,991,641 -0.61(-0.63%)
Nov 07, 2007 97.00 97.99 96.11 96.89 5,730,630 -0.81(-0.83%)
Nov 06, 2007 98.00 98.43 96.94 97.70 4,090,070 -0.27(-0.28%)
Nov 05, 2007 97.59 98.67 96.51 97.97 4,459,125 +0.21(+0.21%)
Nov 02, 2007 96.62 97.88 96.34 97.76 5,610,700 +1.16(+1.20%)
Nov 01, 2007 98.30 98.49 96.50 96.60 6,408,600 -1.99(-2.02%)
Oct 31, 2007 98.15 98.71 97.33 98.59 5,940,400 +1.26(+1.29%)
Oct 30, 2007 97.25 98.60 97.00 97.33 7,543,500 +0.34(+0.35%)
Oct 29, 2007 95.78 97.60 95.24 96.99 8,933,800 +0.97(+1.01%)
Oct 26, 2007 96.25 96.55 95.05 96.02 5,185,302 +0.02(+0.02%)
Oct 25, 2007 94.88 98.97 92.00 96.00 8,169,070 +1.74(+1.85%)
Oct 24, 2007 95.69 96.08 93.02 94.26 9,715,539 -0.69(-0.73%)
Oct 23, 2007 95.76 95.96 94.16 94.95 6,109,200 +0.02(+0.02%)
Oct 22, 2007 93.16 95.04 92.60 94.93 7,939,400 +1.03(+1.10%)
Oct 19, 2007 96.54 97.00 93.79 93.90 9,207,350 -3.04(-3.14%)
Oct 18, 2007 95.36 97.15 94.80 96.94 6,762,300 +1.35(+1.41%)
Oct 17, 2007 96.52 97.05 94.63 95.59 8,107,100 -0.35(-0.36%)
Oct 16, 2007 94.50 96.34 93.03 95.94 9,844,850 +1.11(+1.17%)
Oct 15, 2007 95.98 96.50 94.45 94.83 8,073,477 -1.86(-1.92%)
Oct 12, 2007 96.11 97.59 95.42 96.69 9,506,366 +0.43(+0.45%)
Oct 11, 2007 99.50 99.58 94.96 96.26 13,195,546 -2.42(-2.45%)
Oct 10, 2007 100.89 102.40 97.04 98.68 25,303,800 -2.77(-2.73%)
Oct 09, 2007 101.32 101.76 99.66 101.45 5,564,546 +0.38(+0.38%)
Oct 08, 2007 103.26 103.26 100.09 101.07 5,318,900 -1.18(-1.15%)
Oct 05, 2007 105.40 105.50 101.09 102.25 8,300,500 -2.25(-2.15%)
Oct 04, 2007 105.15 105.70 104.45 104.50 3,450,901 -0.22(-0.21%)
Oct 03, 2007 105.33 105.73 104.25 104.72 3,655,500 -1.21(-1.14%)
Oct 02, 2007 106.62 107.15 105.27 105.93 4,595,500 -0.72(-0.68%)
Oct 01, 2007 105.45 107.00 105.22 106.65 3,675,700 +1.66(+1.58%)
Sep 28, 2007 105.20 105.96 104.23 104.99 4,399,000 -0.47(-0.45%)
Sep 27, 2007 104.45 106.15 104.00 105.46 3,984,200 +1.01(+0.97%)
Sep 26, 2007 105.30 105.98 103.25 104.45 5,036,800 -0.48(-0.46%)
Sep 25, 2007 102.74 105.02 102.54 104.93 5,031,100 +1.88(+1.82%)
Sep 24, 2007 103.00 103.76 102.40 103.05 4,912,900 +0.46(+0.45%)
Sep 21, 2007 102.35 103.23 101.25 102.59 6,631,000 +1.34(+1.32%)
Sep 20, 2007 99.94 101.35 99.94 101.25 4,723,000 +1.23(+1.23%)
Sep 19, 2007 99.40 100.71 99.05 100.02 6,915,400 +1.55(+1.57%)
Sep 18, 2007 98.60 98.82 96.44 98.47 9,975,614 -0.17(-0.17%)
Sep 17, 2007 98.80 99.73 98.07 98.64 3,782,350 -0.71(-0.71%)
Sep 14, 2007 98.40 99.58 98.02 99.35 4,217,500 +0.40(+0.40%)
Sep 13, 2007 98.60 99.37 98.35 98.95 3,990,100 +0.63(+0.64%)
Sep 12, 2007 97.21 98.73 97.00 98.32 4,407,500 +0.88(+0.90%)
Sep 11, 2007 95.98 97.87 95.52 97.44 4,804,625 +2.11(+2.21%)
Sep 10, 2007 95.01 95.94 94.05 95.33 4,745,900 +0.49(+0.52%)
Sep 07, 2007 95.20 96.10 94.66 94.84 5,666,662 -1.36(-1.41%)
Sep 06, 2007 95.54 96.24 94.50 96.20 6,660,002 +0.36(+0.38%)
Sep 05, 2007 95.20 97.74 94.02 95.84 10,775,135 -0.08(-0.08%)
Sep 04, 2007 96.10 96.31 94.90 95.92 6,767,100 -0.78(-0.81%)
Aug 31, 2007 98.00 98.58 96.70 96.70 3,963,100 -0.15(-0.15%)
Aug 30, 2007 96.74 97.67 95.93 96.85 4,113,700 -0.05(-0.05%)
Aug 29, 2007 96.50 97.55 95.84 96.90 5,131,700 +1.25(+1.31%)
Aug 28, 2007 97.99 98.38 95.44 95.65 5,336,300 -2.89(-2.93%)
Aug 27, 2007 98.07 98.95 97.13 98.54 3,269,605 +0.07(+0.07%)
Aug 24, 2007 96.78 98.60 96.63 98.47 4,350,304 +1.73(+1.79%)
Aug 23, 2007 98.95 98.95 96.22 96.74 4,377,100 -1.25(-1.28%)
Aug 22, 2007 97.50 98.85 97.00 97.99 4,185,600 +1.04(+1.07%)
Aug 21, 2007 96.83 97.24 96.07 96.95 3,203,021 -0.26(-0.27%)
Aug 20, 2007 96.26 97.54 94.75 97.21 4,813,500 +1.28(+1.33%)
Aug 17, 2007 94.79 97.73 94.64 95.93 8,418,519 +3.19(+3.44%)
Aug 16, 2007 95.51 95.20 90.08 92.74 14,712,636 -2.77(-2.90%)
Aug 15, 2007 97.00 98.80 95.21 95.51 5,327,191 -2.12(-2.17%)
Aug 14, 2007 100.33 100.72 97.40 97.63 4,854,317 -2.42(-2.42%)
Aug 13, 2007 99.46 100.91 99.25 100.05 6,144,600 +1.61(+1.64%)
Aug 10, 2007 96.95 98.51 94.00 98.44 11,381,593 +0.14(+0.14%)
Aug 09, 2007 100.79 102.23 98.02 98.30 8,723,750 -4.42(-4.30%)
Aug 08, 2007 103.10 104.19 100.71 102.72 5,819,773 -0.50(-0.48%)
Aug 07, 2007 103.70 104.12 102.30 103.22 5,249,932 -1.12(-1.07%)
Aug 06, 2007 104.49 104.85 102.09 104.34 6,308,181 -0.77(-0.73%)
Aug 03, 2007 105.55 105.93 104.80 105.11 5,466,500 -0.82(-0.77%)
Aug 02, 2007 105.02 106.00 104.51 105.93 4,754,779 +1.40(+1.34%)
Aug 01, 2007 103.03 104.84 103.00 104.53 6,943,560 +1.10(+1.06%)
Jul 31, 2007 106.54 106.54 103.31 103.43 6,895,379 -2.11(-2.00%)
Jul 30, 2007 104.60 106.15 104.00 105.54 6,300,526 +1.83(+1.76%)
Jul 27, 2007 103.60 106.39 103.60 103.71 7,754,200 +0.01(+0.01%)
Jul 26, 2007 106.06 106.80 102.23 103.70 10,480,582 -3.53(-3.29%)
Jul 25, 2007 106.98 107.83 106.38 107.23 10,402,724 +3.43(+3.30%)
Jul 24, 2007 103.45 105.67 103.34 103.80 5,535,097 -0.24(-0.23%)
Jul 23, 2007 104.48 104.55 103.22 104.04 4,041,200 +0.18(+0.17%)
Jul 20, 2007 102.80 104.42 102.35 103.86 6,651,004 +1.38(+1.35%)
Jul 19, 2007 101.63 102.82 101.63 102.48 2,492,890 +0.66(+0.65%)
Jul 18, 2007 101.85 102.75 100.89 101.82 4,331,029 -0.23(-0.23%)
Jul 17, 2007 101.91 102.73 101.40 102.05 3,352,600 -0.02(-0.02%)
Jul 16, 2007 102.00 102.17 101.00 102.07 3,406,801 +0.19(+0.19%)
Jul 13, 2007 101.18 102.43 100.60 101.88 4,249,800 +1.10(+1.09%)
Jul 12, 2007 100.50 100.82 99.76 100.78 4,547,360 +0.66(+0.66%)
Jul 11, 2007 100.48 100.83 99.56 100.12 4,608,200 -0.13(-0.13%)
Jul 10, 2007 100.52 100.66 99.63 100.25 6,681,400 +0.35(+0.35%)
Jul 09, 2007 101.47 101.32 99.60 99.90 5,688,778 +1.02(+1.03%)
Jul 06, 2007 98.13 99.22 98.02 98.88 2,590,955 +0.52(+0.53%)
Jul 05, 2007 97.52 98.48 97.23 98.36 2,568,600 +0.71(+0.73%)
Jul 03, 2007 96.80 98.06 96.80 97.65 2,131,926 +0.88(+0.91%)
Jul 02, 2007 96.16 97.05 96.27 96.77 2,818,431 +0.61(+0.63%)
Jun 29, 2007 95.36 96.34 95.25 96.16 5,786,300 +1.00(+1.05%)
Jun 28, 2007 94.65 95.59 94.26 95.16 3,507,700 +0.51(+0.54%)
Jun 27, 2007 94.31 94.90 93.58 94.65 4,492,500 -0.33(-0.35%)
Jun 26, 2007 95.40 96.47 94.87 94.98 4,364,095 -0.59(-0.62%)
Jun 25, 2007 96.45 96.57 94.80 95.57 4,334,799 -0.35(-0.36%)
Jun 22, 2007 96.64 96.90 95.60 95.92 5,358,889 -1.28(-1.32%)
Jun 21, 2007 96.08 97.20 95.17 97.20 6,288,357 +1.12(+1.17%)
Jun 20, 2007 97.10 97.72 96.01 96.08 4,734,000 -0.84(-0.87%)
Jun 19, 2007 97.40 98.24 96.51 96.92 5,120,300 -0.48(-0.49%)
Jun 18, 2007 98.03 98.58 97.29 97.40 4,109,300 -0.75(-0.76%)
Jun 15, 2007 99.52 100.00 97.93 98.15 7,178,100 -0.82(-0.83%)
Jun 14, 2007 99.00 99.50 98.73 98.97 3,435,900 +0.50(+0.51%)
Jun 13, 2007 97.12 98.55 96.92 98.47 5,334,000 +1.99(+2.06%)
Jun 12, 2007 97.55 97.59 96.12 96.48 5,023,400 -1.07(-1.10%)
Jun 11, 2007 98.25 98.79 97.42 97.55 3,335,000 -0.64(-0.65%)
Jun 08, 2007 96.69 98.22 95.91 98.19 3,951,818 +1.35(+1.39%)
Jun 07, 2007 98.61 99.09 96.81 96.84 4,713,003 -1.45(-1.48%)
Jun 06, 2007 99.10 99.20 97.69 98.29 3,429,470 -1.21(-1.22%)
Jun 05, 2007 99.59 99.96 98.84 99.50 3,276,550 -0.48(-0.48%)
Jun 04, 2007 101.00 101.00 99.50 99.98 2,718,885 +0.15(+0.15%)
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.