Skip to main content

Boeing Co (NY: BA )

175.63 -2.80 (-1.57%)
Streaming Delayed Price Updated: 11:52 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 58.46 59.14 58.29 59.13 7,646,804 +1.18(+2.03%)
Mar 31, 2008 57.66 58.12 57.20 57.95 9,489,737 +0.70(+1.22%)
Mar 28, 2008 57.21 58.15 56.95 57.25 5,924,738 -0.58(-1.01%)
Mar 27, 2008 59.11 59.50 57.77 57.84 9,893,478 -1.62(-2.73%)
Mar 26, 2008 58.96 59.61 58.91 59.46 5,583,163 +0.31(+0.53%)
Mar 25, 2008 59.91 59.91 58.55 59.14 7,659,194 -0.30(-0.51%)
Mar 24, 2008 58.64 59.60 58.28 59.45 6,228,798 +1.16(+1.99%)
Mar 21, 2008 57.31 58.44 56.67 58.29 10,376,711 +0.00(+0.00%)
Mar 20, 2008 57.31 58.44 56.67 58.29 10,376,711 +1.05(+1.84%)
Mar 19, 2008 59.99 60.00 57.23 57.23 11,800,762 -2.40(-4.02%)
Mar 18, 2008 60.00 60.00 58.65 59.63 7,243,643 +0.81(+1.38%)
Mar 17, 2008 58.02 59.38 57.77 58.82 7,261,022 -0.58(-0.97%)
Mar 14, 2008 59.06 60.15 58.54 59.40 16,972,198 +1.60(+2.76%)
Mar 13, 2008 55.96 57.99 55.78 57.80 13,924,571 +1.35(+2.39%)
Mar 12, 2008 57.44 58.25 56.21 56.46 11,507,112 -0.74(-1.29%)
Mar 11, 2008 58.27 59.03 56.41 57.20 18,142,654 -0.76(-1.32%)
Mar 10, 2008 59.63 59.78 57.96 57.96 12,743,798 -1.73(-2.90%)
Mar 07, 2008 61.55 61.56 59.51 59.69 12,392,987 -2.27(-3.66%)
Mar 06, 2008 62.77 62.90 61.86 61.96 5,779,287 -0.94(-1.49%)
Mar 05, 2008 62.20 63.37 62.08 62.89 7,275,846 +0.85(+1.37%)
Mar 04, 2008 62.17 62.33 61.05 62.04 10,534,801 -0.82(-1.30%)
Mar 03, 2008 61.81 63.03 61.75 62.86 12,288,136 -1.65(-2.56%)
Feb 29, 2008 65.48 65.85 64.21 64.51 9,839,338 -1.57(-2.37%)
Feb 28, 2008 65.07 66.24 64.47 66.08 7,349,919 +0.66(+1.01%)
Feb 27, 2008 65.63 66.38 64.99 65.42 5,999,494 -0.48(-0.73%)
Feb 26, 2008 66.33 66.33 65.38 65.90 6,636,868 -0.07(-0.11%)
Feb 25, 2008 64.88 66.03 64.77 65.97 6,994,674 +1.26(+1.95%)
Feb 22, 2008 64.29 64.84 63.70 64.71 6,710,524 +0.80(+1.26%)
Feb 21, 2008 65.55 66.20 63.80 63.91 8,583,057 -1.55(-2.37%)
Feb 20, 2008 65.82 65.99 64.64 65.46 9,658,694 -1.07(-1.60%)
Feb 19, 2008 67.10 67.70 66.10 66.52 5,336,602 +0.15(+0.22%)
Feb 18, 2008 66.28 66.56 65.59 66.38 0 +0.00(+0.00%)
Feb 15, 2008 66.28 66.56 65.59 66.38 7,378,069 -0.03(-0.05%)
Feb 14, 2008 66.76 67.06 66.16 66.41 8,510,328 -0.20(-0.30%)
Feb 13, 2008 65.73 66.73 65.46 66.61 8,219,523 +1.50(+2.30%)
Feb 12, 2008 63.74 65.87 63.46 65.11 10,240,827 +1.89(+3.00%)
Feb 11, 2008 61.92 63.42 61.44 63.22 6,286,053 +1.40(+2.27%)
Feb 08, 2008 61.93 62.45 61.41 61.82 5,573,738 -0.33(-0.53%)
Feb 07, 2008 61.33 62.53 61.33 62.14 8,699,492 -0.12(-0.20%)
Feb 06, 2008 63.82 63.86 62.03 62.27 6,842,171 -1.39(-2.18%)
Feb 05, 2008 63.59 64.51 63.39 63.66 6,020,671 -0.94(-1.46%)
Feb 04, 2008 64.51 64.96 63.83 64.60 3,986,327 +0.11(+0.17%)
Feb 01, 2008 64.97 65.45 63.78 64.49 8,579,972 -0.33(-0.50%)
Jan 31, 2008 63.73 65.33 62.96 64.82 10,123,396 +0.24(+0.37%)
Jan 30, 2008 62.11 66.13 62.10 64.58 14,542,518 +1.49(+2.36%)
Jan 29, 2008 61.22 63.16 60.99 63.09 11,582,412 +2.65(+4.38%)
Jan 28, 2008 60.12 60.56 59.60 60.44 6,242,662 +0.41(+0.69%)
Jan 25, 2008 61.29 62.08 59.98 60.02 10,017,758 -0.46(-0.76%)
Jan 24, 2008 60.44 61.05 59.60 60.48 9,559,892 +0.82(+1.37%)
Jan 23, 2008 58.83 60.15 57.76 59.67 16,718,927 -0.80(-1.33%)
Jan 22, 2008 58.08 61.36 57.98 60.47 10,912,303 -0.62(-1.02%)
Jan 21, 2008 62.53 62.98 60.59 61.09 0 +0.00(+0.00%)
Jan 18, 2008 62.53 62.98 60.59 61.09 9,864,504 -0.87(-1.41%)
Jan 17, 2008 63.27 64.28 61.58 61.96 11,939,557 -0.27(-0.44%)
Jan 16, 2008 60.63 63.36 59.61 62.24 17,058,316 +1.57(+2.58%)
Jan 15, 2008 63.48 63.74 59.22 60.67 21,133,910 -2.97(-4.67%)
Jan 14, 2008 63.38 64.19 62.46 63.64 9,923,238 +0.90(+1.43%)
Jan 11, 2008 63.72 63.73 62.34 62.74 8,414,061 -1.43(-2.23%)
Jan 10, 2008 62.23 64.82 62.23 64.18 12,077,640 +1.61(+2.57%)
Jan 09, 2008 62.11 62.67 60.63 62.57 13,229,129 +0.30(+0.49%)
Jan 08, 2008 64.76 64.97 62.07 62.27 12,590,931 -2.31(-3.57%)
Jan 07, 2008 67.21 67.25 64.03 64.58 12,793,223 -2.30(-3.44%)
Jan 04, 2008 67.26 67.92 66.77 66.87 6,921,628 -0.90(-1.33%)
Jan 03, 2008 67.85 68.29 67.59 67.78 4,399,410 +0.28(+0.42%)
Jan 02, 2008 68.24 68.45 67.01 67.50 5,521,982 -0.65(-0.96%)
Jan 01, 2008 68.68 68.79 67.98 68.15 0 +0.00(+0.00%)
Dec 31, 2007 68.68 68.79 67.98 68.15 4,086,250 -0.62(-0.90%)
Dec 28, 2007 69.35 69.44 68.17 68.77 3,757,626 -0.49(-0.71%)
Dec 27, 2007 70.12 70.12 68.83 69.26 3,710,752 -0.87(-1.24%)
Dec 26, 2007 70.13 70.23 69.57 70.13 3,509,029 -0.02(-0.02%)
Dec 24, 2007 69.78 70.43 69.78 70.15 2,498,347 +0.74(+1.07%)
Dec 21, 2007 68.60 69.62 68.42 69.41 9,832,319 +1.47(+2.16%)
Dec 20, 2007 67.86 68.11 67.39 67.94 4,277,846 +0.44(+0.66%)
Dec 19, 2007 68.38 68.71 67.38 67.50 11,064,180 -0.43(-0.63%)
Dec 18, 2007 68.47 68.47 67.17 67.93 7,355,884 -0.18(-0.26%)
Dec 17, 2007 68.74 69.27 67.95 68.11 6,347,168 -0.79(-1.15%)
Dec 14, 2007 68.99 70.12 68.60 68.90 6,402,241 -0.10(-0.15%)
Dec 13, 2007 67.54 69.28 67.33 69.00 9,653,263 +1.27(+1.88%)
Dec 12, 2007 68.57 69.77 66.66 67.73 24,000,550 -1.39(-2.01%)
Dec 11, 2007 72.19 72.47 68.67 69.12 13,254,534 -3.07(-4.25%)
Dec 10, 2007 72.66 72.66 71.52 72.19 7,662,777 -0.41(-0.56%)
Dec 07, 2007 71.97 72.97 71.69 72.59 6,883,377 +1.08(+1.50%)
Dec 06, 2007 71.30 72.03 70.78 71.52 7,464,364 +0.84(+1.19%)
Dec 05, 2007 70.83 71.81 70.41 70.68 11,775,542 +0.55(+0.79%)
Dec 04, 2007 71.25 71.53 70.01 70.12 9,086,911 -1.40(-1.96%)
Dec 03, 2007 72.08 72.62 71.42 71.53 6,959,822 -0.58(-0.81%)
Nov 30, 2007 73.72 73.72 71.47 72.11 12,975,844 -0.52(-0.72%)
Nov 29, 2007 72.94 73.46 72.17 72.63 6,021,399 -0.31(-0.43%)
Nov 28, 2007 72.17 73.12 71.50 72.94 8,902,318 +1.47(+2.05%)
Nov 27, 2007 70.58 72.12 70.54 71.48 9,101,492 +1.40(+2.00%)
Nov 26, 2007 70.52 71.99 70.02 70.08 9,096,490 +0.30(+0.44%)
Nov 23, 2007 68.96 69.87 68.63 69.77 4,257,211 +1.66(+2.44%)
Nov 21, 2007 67.62 68.96 67.60 68.11 9,096,256 -0.35(-0.51%)
Nov 20, 2007 68.81 69.31 67.73 68.46 11,221,230 -0.32(-0.46%)
Nov 19, 2007 69.82 70.07 68.67 68.78 11,992,196 -1.34(-1.91%)
Nov 16, 2007 71.69 71.73 69.70 70.12 11,869,315 -1.05(-1.48%)
Nov 15, 2007 71.27 72.36 70.89 71.18 8,599,643 -1.01(-1.39%)
Nov 14, 2007 73.36 73.44 72.08 72.18 8,388,629 -0.83(-1.14%)
Nov 13, 2007 73.12 73.37 72.37 73.01 8,356,784 +0.65(+0.90%)
Nov 12, 2007 73.44 73.57 72.24 72.36 8,190,673 -1.05(-1.43%)
Nov 09, 2007 74.09 74.61 73.30 73.41 7,869,033 -1.61(-2.15%)
Nov 08, 2007 75.56 75.78 73.95 75.03 8,972,417 -0.48(-0.63%)
Nov 07, 2007 75.59 76.36 74.89 75.50 7,354,154 -0.63(-0.83%)
Nov 06, 2007 76.37 76.70 75.54 76.13 5,248,813 -0.21(-0.28%)
Nov 05, 2007 76.05 76.89 75.20 76.34 5,722,423 +0.16(+0.21%)
Nov 02, 2007 75.29 76.27 75.07 76.18 7,200,247 +0.90(+1.20%)
Nov 01, 2007 76.60 76.75 75.20 75.27 8,224,197 -1.55(-2.02%)
Oct 31, 2007 76.48 76.92 75.84 76.83 7,623,353 +0.98(+1.29%)
Oct 30, 2007 75.78 76.83 75.59 75.84 9,680,622 +0.27(+0.35%)
Oct 29, 2007 74.64 76.05 74.21 75.58 11,464,802 +0.76(+1.01%)
Oct 26, 2007 75.00 75.24 74.07 74.82 6,654,331 +0.02(+0.02%)
Oct 25, 2007 73.93 77.12 71.69 74.81 10,483,420 +1.36(+1.85%)
Oct 24, 2007 74.57 74.87 72.48 73.45 12,468,013 -0.54(-0.73%)
Oct 23, 2007 74.62 74.78 73.37 73.99 7,839,975 +0.02(+0.02%)
Oct 22, 2007 72.59 74.06 72.16 73.97 10,188,683 +0.80(+1.10%)
Oct 19, 2007 75.23 75.59 73.08 73.17 11,815,851 -2.37(-3.14%)
Oct 18, 2007 74.31 75.70 73.87 75.54 8,678,103 +1.05(+1.41%)
Oct 17, 2007 75.21 75.62 73.74 74.49 10,403,893 -0.27(-0.36%)
Oct 16, 2007 73.64 75.07 72.49 74.76 12,633,959 +0.86(+1.17%)
Oct 15, 2007 74.79 75.20 73.60 73.90 10,360,744 -1.45(-1.92%)
Oct 12, 2007 74.89 76.05 74.35 75.34 12,199,580 +0.33(+0.45%)
Oct 11, 2007 77.53 77.60 74.00 75.01 16,933,928 -1.89(-2.45%)
Oct 10, 2007 78.62 79.79 75.62 76.90 32,472,528 -2.16(-2.73%)
Oct 09, 2007 78.95 79.30 77.66 79.05 7,141,017 +0.30(+0.38%)
Oct 08, 2007 80.46 80.46 77.99 78.76 6,825,778 -0.92(-1.15%)
Oct 05, 2007 82.13 82.21 78.77 79.68 10,652,085 -1.75(-2.15%)
Oct 04, 2007 81.94 82.37 81.39 81.43 4,428,563 -0.17(-0.21%)
Oct 03, 2007 82.08 82.39 81.24 81.60 4,691,126 -0.94(-1.14%)
Oct 02, 2007 83.08 83.50 82.03 82.54 5,897,434 -0.56(-0.68%)
Oct 01, 2007 82.17 83.38 81.99 83.11 4,717,049 +1.29(+1.58%)
Sep 28, 2007 81.98 82.57 81.22 81.81 5,645,264 -0.37(-0.45%)
Sep 27, 2007 81.39 82.72 81.04 82.18 5,112,949 +0.79(+0.97%)
Sep 26, 2007 82.05 82.58 80.46 81.39 6,463,757 -0.37(-0.46%)
Sep 25, 2007 80.06 81.84 79.90 81.77 6,456,442 +1.47(+1.82%)
Sep 24, 2007 80.26 80.85 79.79 80.30 6,304,756 +0.36(+0.45%)
Sep 21, 2007 79.75 80.44 78.90 79.94 8,509,605 +1.04(+1.32%)
Sep 20, 2007 77.88 78.98 77.88 78.90 6,061,056 +0.96(+1.23%)
Sep 19, 2007 77.46 78.47 77.18 77.94 8,874,577 +1.21(+1.57%)
Sep 18, 2007 76.83 77.00 75.15 76.73 12,801,769 -0.13(-0.17%)
Sep 17, 2007 76.99 77.71 76.42 76.86 4,853,914 -0.55(-0.71%)
Sep 14, 2007 76.68 77.60 76.38 77.42 5,412,344 +0.31(+0.40%)
Sep 13, 2007 76.83 77.43 76.64 77.11 5,120,520 +0.49(+0.64%)
Sep 12, 2007 75.75 76.93 75.59 76.61 5,656,173 +0.69(+0.90%)
Sep 11, 2007 74.79 76.26 74.43 75.93 6,165,806 +1.64(+2.21%)
Sep 10, 2007 74.04 74.76 73.29 74.28 6,090,443 +0.38(+0.52%)
Sep 07, 2007 74.18 74.88 73.76 73.90 7,272,063 -1.06(-1.41%)
Sep 06, 2007 74.45 74.99 73.64 74.96 8,546,823 +0.28(+0.38%)
Sep 05, 2007 74.18 76.16 73.26 74.68 13,827,799 -0.06(-0.08%)
Sep 04, 2007 74.88 75.05 73.95 74.74 8,684,263 -0.61(-0.81%)
Aug 31, 2007 76.37 76.82 75.35 75.35 5,085,871 -0.12(-0.15%)
Aug 30, 2007 75.38 76.11 74.75 75.47 5,279,137 -0.04(-0.05%)
Aug 29, 2007 75.20 76.01 74.68 75.51 6,585,543 +0.97(+1.31%)
Aug 28, 2007 76.36 76.66 74.37 74.53 6,848,108 -2.25(-2.93%)
Aug 27, 2007 76.42 77.11 75.69 76.79 4,195,905 +0.05(+0.07%)
Aug 24, 2007 75.41 76.83 75.30 76.73 5,582,773 +1.35(+1.79%)
Aug 23, 2007 77.11 77.11 74.98 75.38 5,617,160 -0.97(-1.28%)
Aug 22, 2007 75.98 77.03 75.59 76.36 5,371,407 +0.81(+1.07%)
Aug 21, 2007 75.45 75.77 74.86 75.55 4,110,457 -0.20(-0.27%)
Aug 20, 2007 75.01 76.01 73.83 75.75 6,177,195 +1.00(+1.33%)
Aug 17, 2007 73.86 76.15 73.75 74.75 10,803,539 +2.49(+3.44%)
Aug 16, 2007 74.42 74.18 70.19 72.27 18,880,820 -2.16(-2.90%)
Aug 15, 2007 75.59 76.99 74.19 74.42 6,836,418 -1.65(-2.17%)
Aug 14, 2007 78.18 78.48 75.90 76.08 6,229,576 -1.89(-2.42%)
Aug 13, 2007 77.50 78.63 77.34 77.96 7,885,404 +1.25(+1.64%)
Aug 10, 2007 75.55 76.76 73.25 76.71 14,606,071 +0.11(+0.14%)
Aug 09, 2007 78.54 79.66 76.38 76.60 11,195,244 -3.44(-4.30%)
Aug 08, 2007 80.34 81.19 78.48 80.04 7,468,552 -0.39(-0.48%)
Aug 07, 2007 80.81 81.13 79.72 80.43 6,737,271 -0.87(-1.07%)
Aug 06, 2007 81.42 81.70 79.55 81.31 8,095,329 -0.60(-0.73%)
Aug 03, 2007 82.25 82.54 81.66 81.91 7,015,194 -0.64(-0.77%)
Aug 02, 2007 81.84 82.60 81.44 82.54 6,101,838 +1.09(+1.34%)
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.