Skip to main content

Boeing Co (NY: BA )

193.09 +1.14 (+0.60%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 64.67 64.68 63.56 63.83 5,737,406 -0.85(-1.31%)
Jun 29, 2006 64.40 65.07 63.34 64.68 6,716,184 +0.28(+0.44%)
Jun 28, 2006 63.85 64.44 62.99 64.40 4,070,134 +0.55(+0.87%)
Jun 27, 2006 65.34 65.61 63.71 63.84 4,124,803 -1.53(-2.34%)
Jun 26, 2006 65.05 65.67 64.52 65.37 2,471,263 +0.39(+0.60%)
Jun 23, 2006 65.50 65.83 64.80 64.98 3,934,745 -0.52(-0.80%)
Jun 22, 2006 66.66 66.77 65.36 65.50 4,660,199 -1.39(-2.08%)
Jun 21, 2006 66.16 67.08 66.16 66.90 4,606,556 +0.78(+1.18%)
Jun 20, 2006 66.43 66.61 65.49 66.12 3,985,564 +0.07(+0.11%)
Jun 19, 2006 66.74 67.19 65.70 66.05 5,572,244 -0.61(-0.91%)
Jun 16, 2006 66.31 66.90 66.04 66.66 7,725,376 +0.57(+0.86%)
Jun 15, 2006 64.10 66.34 63.91 66.09 10,338,316 +2.18(+3.41%)
Jun 14, 2006 61.72 63.91 61.72 63.91 12,650,064 +3.92(+6.53%)
Jun 13, 2006 60.60 60.69 59.53 59.99 6,653,430 -0.70(-1.16%)
Jun 12, 2006 62.81 62.92 60.37 60.69 6,730,172 -2.04(-3.25%)
Jun 09, 2006 63.86 63.89 62.34 62.73 5,040,571 -0.54(-0.85%)
Jun 08, 2006 63.48 63.77 61.57 63.27 9,703,208 -0.21(-0.33%)
Jun 07, 2006 62.99 63.84 62.56 63.48 6,434,755 +0.63(+1.00%)
Jun 06, 2006 63.90 64.16 61.93 62.85 8,116,528 -1.15(-1.80%)
Jun 05, 2006 65.29 65.43 63.94 64.00 4,391,217 -1.30(-1.99%)
Jun 02, 2006 65.46 65.91 64.81 65.30 4,145,464 +0.12(+0.19%)
Jun 01, 2006 65.14 65.24 64.33 65.18 3,046,056 +0.30(+0.47%)
May 31, 2006 63.28 65.02 63.28 64.87 5,079,583 +0.87(+1.36%)
May 30, 2006 65.07 65.07 63.56 64.00 5,050,837 -1.07(-1.64%)
May 26, 2006 65.14 65.31 64.72 65.07 3,021,673 +0.40(+0.61%)
May 25, 2006 64.52 65.30 64.12 64.67 4,229,393 +0.48(+0.74%)
May 24, 2006 66.21 66.35 63.61 64.19 8,638,705 -2.16(-3.25%)
May 23, 2006 67.05 67.56 66.35 66.35 5,189,691 -0.44(-0.65%)
May 22, 2006 65.81 67.04 65.47 66.79 5,819,922 +0.86(+1.30%)
May 19, 2006 64.68 66.47 63.94 65.93 7,064,345 +1.46(+2.27%)
May 18, 2006 65.65 66.11 64.36 64.47 4,641,591 -0.81(-1.24%)
May 17, 2006 67.33 67.33 64.89 65.28 6,759,174 -2.05(-3.04%)
May 16, 2006 66.93 67.78 66.51 67.33 3,923,067 +0.42(+0.63%)
May 15, 2006 66.83 67.38 65.90 66.91 5,352,157 -0.90(-1.32%)
May 12, 2006 68.74 69.36 67.75 67.80 3,762,911 -0.94(-1.36%)
May 11, 2006 69.70 69.78 68.49 68.74 3,404,226 -0.57(-0.82%)
May 10, 2006 68.57 69.80 68.30 69.31 4,856,544 +0.74(+1.08%)
May 09, 2006 68.27 68.57 67.87 68.57 2,864,211 +0.31(+0.46%)
May 08, 2006 68.95 69.59 68.07 68.25 4,279,570 -0.69(-0.99%)
May 05, 2006 68.16 69.00 68.03 68.94 4,297,921 +1.43(+2.11%)
May 04, 2006 66.93 67.91 66.87 67.51 4,260,192 +0.60(+0.90%)
May 03, 2006 66.55 67.04 66.41 66.91 3,902,278 +0.42(+0.63%)
May 02, 2006 65.66 66.87 65.35 66.49 3,865,703 +1.15(+1.75%)
May 01, 2006 65.03 65.55 64.54 65.35 5,041,084 +0.32(+0.49%)
Apr 28, 2006 65.67 65.97 64.68 65.03 4,947,916 -0.51(-0.77%)
Apr 27, 2006 65.88 66.00 64.75 65.53 5,013,236 -0.63(-0.95%)
Apr 26, 2006 65.58 67.09 64.83 66.17 7,944,693 -0.22(-0.33%)
Apr 25, 2006 67.29 67.39 66.16 66.38 5,966,604 -0.71(-1.06%)
Apr 24, 2006 67.53 67.99 67.09 67.09 4,646,595 -0.28(-0.42%)
Apr 21, 2006 67.17 67.47 66.91 67.37 5,393,480 +0.75(+1.12%)
Apr 20, 2006 66.01 67.22 66.01 66.62 5,705,452 +0.42(+0.64%)
Apr 19, 2006 65.26 66.23 65.22 66.20 4,311,781 +1.29(+1.99%)
Apr 18, 2006 64.22 64.97 63.80 64.91 5,569,293 +0.74(+1.15%)
Apr 17, 2006 64.83 65.45 63.86 64.17 4,258,010 -0.45(-0.70%)
Apr 13, 2006 64.84 65.22 64.53 64.62 4,145,978 -0.22(-0.34%)
Apr 12, 2006 62.78 65.64 63.20 64.84 8,366,002 +2.06(+3.28%)
Apr 11, 2006 62.83 62.89 62.11 62.78 3,526,526 -0.17(-0.27%)
Apr 10, 2006 62.04 63.06 62.04 62.95 3,604,294 +0.95(+1.53%)
Apr 07, 2006 62.33 62.63 61.34 62.00 3,477,632 -0.19(-0.31%)
Apr 06, 2006 61.73 62.44 61.73 62.20 3,735,319 +0.55(+0.90%)
Apr 05, 2006 61.44 61.71 60.64 61.65 3,960,026 +0.40(+0.65%)
Apr 04, 2006 60.67 61.44 60.39 61.25 3,334,671 +0.46(+0.76%)
Apr 03, 2006 60.98 61.66 60.79 60.79 4,224,003 +0.06(+0.10%)
Mar 31, 2006 61.25 61.50 60.63 60.73 2,944,289 -0.38(-0.62%)
Mar 30, 2006 61.52 61.95 60.83 61.11 3,853,255 -0.59(-0.96%)
Mar 29, 2006 60.74 61.93 60.67 61.70 5,190,204 +1.30(+2.15%)
Mar 28, 2006 61.17 61.56 60.29 60.40 3,723,770 -0.69(-1.12%)
Mar 27, 2006 61.35 61.36 60.64 61.08 4,029,453 -0.26(-0.43%)
Mar 24, 2006 60.82 61.65 60.82 61.35 3,782,545 +0.65(+1.07%)
Mar 23, 2006 61.26 61.26 60.40 60.70 2,933,510 -0.55(-0.90%)
Mar 22, 2006 61.25 61.40 60.78 61.26 3,240,733 +0.27(+0.45%)
Mar 21, 2006 61.40 61.72 60.98 60.98 5,285,682 +0.06(+0.10%)
Mar 20, 2006 61.17 61.45 60.65 60.92 4,316,272 +0.26(+0.42%)
Mar 17, 2006 60.16 60.84 60.04 60.66 5,820,436 +0.87(+1.46%)
Mar 16, 2006 59.42 60.04 59.30 59.79 3,379,587 +0.53(+0.89%)
Mar 15, 2006 58.75 59.46 58.65 59.26 3,330,051 +0.47(+0.80%)
Mar 14, 2006 58.32 58.93 58.22 58.79 3,359,567 +0.48(+0.82%)
Mar 13, 2006 58.61 59.14 58.05 58.32 4,694,719 +0.04(+0.07%)
Mar 10, 2006 57.48 58.36 57.04 58.28 3,887,263 +0.80(+1.40%)
Mar 09, 2006 56.69 57.86 56.49 57.48 3,850,689 +0.73(+1.29%)
Mar 08, 2006 56.77 56.78 56.03 56.74 4,072,316 -0.27(-0.46%)
Mar 07, 2006 56.62 57.06 56.39 57.01 2,463,306 +0.38(+0.67%)
Mar 06, 2006 57.43 57.44 56.34 56.63 2,222,430 -0.56(-0.98%)
Mar 03, 2006 56.74 57.98 56.50 57.19 3,475,065 +0.46(+0.81%)
Mar 02, 2006 56.69 57.16 56.37 56.73 2,285,568 -0.12(-0.21%)
Mar 01, 2006 56.54 56.95 56.30 56.85 2,627,569 +0.20(+0.36%)
Feb 28, 2006 57.76 57.66 56.39 56.64 5,008,745 -1.12(-1.94%)
Feb 27, 2006 57.70 58.36 57.66 57.76 2,533,375 -0.14(-0.24%)
Feb 24, 2006 57.39 58.12 57.13 57.91 3,409,873 +0.32(+0.55%)
Feb 23, 2006 57.62 57.82 57.49 57.59 3,303,487 -0.38(-0.66%)
Feb 22, 2006 56.93 58.14 56.93 57.97 6,427,311 +1.04(+1.83%)
Feb 21, 2006 57.00 57.20 56.61 56.92 4,277,260 +0.07(+0.12%)
Feb 17, 2006 56.53 56.88 56.32 56.85 3,427,326 +0.32(+0.56%)
Feb 16, 2006 56.61 56.83 56.26 56.53 2,844,833 +0.08(+0.14%)
Feb 15, 2006 56.39 56.68 56.14 56.46 3,590,434 -0.20(-0.36%)
Feb 14, 2006 56.38 56.78 56.05 56.66 5,338,939 +0.47(+0.83%)
Feb 13, 2006 56.07 56.60 55.96 56.19 4,227,981 -0.33(-0.58%)
Feb 10, 2006 56.18 56.65 56.13 56.52 3,610,069 +0.41(+0.72%)
Feb 09, 2006 55.93 56.70 55.61 56.11 5,324,695 +0.19(+0.35%)
Feb 08, 2006 55.52 56.05 55.33 55.92 3,710,038 +0.16(+0.29%)
Feb 07, 2006 55.56 56.14 55.45 55.75 5,450,202 +0.32(+0.58%)
Feb 06, 2006 55.05 55.82 54.78 55.43 4,058,969 +0.21(+0.38%)
Feb 03, 2006 55.87 56.18 55.22 55.22 4,859,753 -0.65(-1.16%)
Feb 02, 2006 55.60 56.34 55.56 55.87 8,473,544 +0.06(+0.11%)
Feb 01, 2006 54.55 56.24 54.55 55.81 15,150,715 +2.58(+4.85%)
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%)
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.