Skip to main content

Boeing Co (NY: BA )

177.96 +2.64 (+1.51%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 33.76 33.89 33.35 33.44 7,737,203 -0.26(-0.76%)
Jul 30, 2009 34.24 34.68 33.61 33.69 10,626,157 -0.10(-0.30%)
Jul 29, 2009 33.51 33.90 33.23 33.80 6,516,636 +0.09(+0.28%)
Jul 28, 2009 32.72 33.78 32.57 33.70 10,049,852 +0.96(+2.93%)
Jul 27, 2009 32.73 33.02 32.28 32.74 7,278,523 -0.27(-0.83%)
Jul 24, 2009 32.69 33.11 32.51 33.02 6,503,716 +0.33(+1.00%)
Jul 23, 2009 32.73 32.88 31.78 32.69 17,475,624 -0.04(-0.12%)
Jul 22, 2009 33.04 33.87 32.69 32.73 15,466,700 -0.79(-2.37%)
Jul 21, 2009 33.37 34.06 33.12 33.52 11,757,346 +0.64(+1.94%)
Jul 20, 2009 32.50 32.93 32.07 32.88 7,103,265 +0.65(+2.03%)
Jul 17, 2009 32.92 33.04 32.03 32.23 7,304,109 -0.54(-1.64%)
Jul 16, 2009 31.96 32.90 31.96 32.77 6,874,336 +0.54(+1.67%)
Jul 15, 2009 31.77 32.31 31.57 32.23 10,095,882 +0.74(+2.35%)
Jul 14, 2009 31.47 31.87 31.26 31.49 7,377,068 -0.02(-0.07%)
Jul 13, 2009 30.89 31.82 30.89 31.51 8,404,284 +0.62(+1.99%)
Jul 10, 2009 30.55 30.94 30.33 30.90 7,486,192 +0.27(+0.89%)
Jul 09, 2009 30.97 31.17 30.41 30.62 6,971,667 -0.19(-0.63%)
Jul 08, 2009 30.48 31.04 30.33 30.82 11,293,494 +0.40(+1.31%)
Jul 07, 2009 31.56 31.71 30.34 30.42 9,883,419 -1.18(-3.75%)
Jul 06, 2009 31.47 31.76 31.11 31.61 9,153,446 -0.21(-0.66%)
Jul 02, 2009 32.58 32.58 31.65 31.82 9,241,679 -1.09(-3.32%)
Jul 01, 2009 33.22 33.47 32.84 32.91 8,144,661 -0.21(-0.64%)
Jun 30, 2009 34.00 34.12 32.81 33.12 10,678,578 -0.12(-0.35%)
Jun 29, 2009 32.84 33.52 32.79 33.23 7,076,894 +0.60(+1.84%)
Jun 26, 2009 32.81 33.34 32.34 32.63 19,993,034 -0.51(-1.53%)
Jun 25, 2009 32.40 33.20 32.38 33.14 17,972,808 +0.94(+2.93%)
Jun 24, 2009 33.62 33.94 32.02 32.20 27,312,886 -1.99(-5.81%)
Jun 23, 2009 34.59 34.68 33.13 34.19 35,009,912 -2.36(-6.46%)
Jun 22, 2009 37.27 37.43 36.26 36.55 6,671,179 -1.20(-3.18%)
Jun 19, 2009 38.32 38.60 37.49 37.75 9,025,498 -0.41(-1.06%)
Jun 18, 2009 37.74 38.40 37.52 38.15 3,976,473 +0.32(+0.84%)
Jun 17, 2009 37.83 38.31 37.44 37.83 6,250,730 -0.22(-0.57%)
Jun 16, 2009 38.63 39.08 37.95 38.05 7,347,787 -0.54(-1.39%)
Jun 15, 2009 39.66 39.81 38.20 38.59 8,165,853 -1.50(-3.73%)
Jun 12, 2009 39.55 40.18 39.05 40.08 7,028,191 +0.61(+1.54%)
Jun 11, 2009 40.39 40.96 39.34 39.48 15,210,011 -1.28(-3.14%)
Jun 10, 2009 41.16 41.46 39.82 40.75 8,413,509 -0.04(-0.10%)
Jun 09, 2009 41.60 41.60 39.98 40.79 9,910,495 -0.37(-0.91%)
Jun 08, 2009 40.01 41.56 39.84 41.17 10,211,726 +0.14(+0.34%)
Jun 05, 2009 40.65 41.50 40.65 41.03 17,612,308 +1.62(+4.11%)
Jun 04, 2009 37.89 39.67 37.85 39.41 9,353,807 +1.71(+4.55%)
Jun 03, 2009 37.96 38.34 37.24 37.69 6,031,540 -0.65(-1.69%)
Jun 02, 2009 37.17 38.52 36.87 38.34 9,564,642 +1.17(+3.14%)
Jun 01, 2009 35.49 37.26 35.49 37.17 8,881,047 +2.22(+6.35%)
May 29, 2009 34.76 35.13 34.25 34.95 6,952,161 +0.41(+1.20%)
May 28, 2009 34.28 34.64 33.66 34.54 5,851,353 +0.58(+1.72%)
May 27, 2009 34.20 34.54 33.86 33.95 5,931,766 -0.46(-1.34%)
May 26, 2009 33.20 34.54 33.13 34.41 6,055,016 +0.95(+2.84%)
May 22, 2009 33.87 33.98 33.40 33.46 3,787,717 -0.27(-0.81%)
May 21, 2009 34.28 34.29 33.27 33.73 7,397,461 -1.01(-2.89%)
May 20, 2009 35.10 35.64 34.71 34.74 6,075,307 -0.03(-0.09%)
May 19, 2009 34.57 35.11 34.21 34.77 6,149,609 +0.19(+0.56%)
May 18, 2009 34.48 34.70 34.14 34.57 9,329,130 +1.07(+3.19%)
May 15, 2009 33.72 34.28 33.28 33.51 6,659,428 -0.34(-1.01%)
May 14, 2009 33.46 34.14 33.29 33.85 6,739,388 +0.38(+1.14%)
May 13, 2009 33.65 33.83 33.02 33.47 8,115,166 -0.57(-1.67%)
May 12, 2009 34.71 35.12 33.73 34.04 9,071,295 -0.81(-2.33%)
May 11, 2009 35.27 35.53 34.70 34.85 12,314,034 -0.86(-2.42%)
May 08, 2009 34.26 35.72 34.11 35.71 9,614,893 +1.94(+5.75%)
May 07, 2009 34.65 34.77 33.31 33.77 9,120,002 -0.67(-1.95%)
May 06, 2009 33.74 34.45 33.57 34.44 10,176,987 +0.82(+2.43%)
May 05, 2009 32.67 33.70 32.67 33.62 9,860,758 +0.76(+2.30%)
May 04, 2009 32.75 32.87 32.61 32.87 6,762,739 +0.76(+2.35%)
May 01, 2009 31.41 32.24 31.24 32.11 7,069,409 +0.90(+2.90%)
Apr 30, 2009 32.00 32.53 31.09 31.21 9,019,122 -0.39(-1.23%)
Apr 29, 2009 30.46 31.74 30.41 31.60 9,978,818 +1.32(+4.38%)
Apr 28, 2009 30.48 30.72 29.86 30.27 8,504,656 -0.48(-1.57%)
Apr 27, 2009 29.60 31.05 29.39 30.76 10,967,665 +0.58(+1.94%)
Apr 24, 2009 29.69 30.40 29.42 30.17 10,717,472 +0.62(+2.08%)
Apr 23, 2009 29.06 29.70 28.52 29.56 8,213,670 +0.49(+1.69%)
Apr 22, 2009 29.49 29.86 28.47 29.07 14,919,640 +0.55(+1.91%)
Apr 21, 2009 28.57 28.57 28.00 28.52 9,435,446 +0.09(+0.33%)
Apr 20, 2009 29.34 29.50 28.33 28.43 9,004,858 -1.43(-4.80%)
Apr 17, 2009 30.04 30.22 29.75 29.86 7,895,360 -0.05(-0.18%)
Apr 16, 2009 29.31 30.20 28.83 29.91 8,243,726 +0.64(+2.18%)
Apr 15, 2009 28.54 29.64 28.53 29.28 6,996,804 +0.41(+1.43%)
Apr 14, 2009 28.45 29.22 28.29 28.86 7,501,244 -0.09(-0.30%)
Apr 13, 2009 28.81 29.21 27.90 28.95 12,231,507 -1.56(-5.11%)
Apr 09, 2009 29.36 30.52 29.36 30.51 11,638,886 +1.78(+6.18%)
Apr 08, 2009 28.44 28.96 28.24 28.73 5,745,638 +0.18(+0.63%)
Apr 07, 2009 29.23 29.37 28.45 28.55 7,720,212 -1.18(-3.98%)
Apr 06, 2009 29.21 29.78 28.47 29.74 9,483,954 +0.37(+1.25%)
Apr 03, 2009 29.01 29.70 28.36 29.37 11,025,211 +0.38(+1.32%)
Apr 02, 2009 28.18 29.60 28.18 28.99 12,126,269 +1.37(+4.97%)
Apr 01, 2009 26.90 27.74 26.66 27.62 11,920,325 -0.11(-0.39%)
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%)
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.