Boeing Co (NY: BA )

228.88 USD -4.05 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 101.45 101.45 99.45 99.83 4,056,950 -0.76(-0.76%)
May 31, 2007 100.55 100.96 100.47 100.59 4,238,962 +0.04(+0.04%)
May 30, 2007 98.00 100.64 98.30 100.55 5,803,806 +2.05(+2.08%)
May 29, 2007 98.60 99.20 97.96 98.50 3,295,448 +0.25(+0.25%)
May 25, 2007 97.99 98.64 97.38 98.25 3,249,200 +0.83(+0.85%)
May 24, 2007 95.57 98.84 95.75 97.42 7,449,820 +1.85(+1.94%)
May 23, 2007 96.36 96.45 95.36 95.57 4,563,683 -0.91(-0.94%)
May 22, 2007 97.25 97.60 96.36 96.48 3,783,880 -0.42(-0.43%)
May 21, 2007 96.63 97.74 96.25 96.90 4,525,240 +0.27(+0.28%)
May 18, 2007 97.25 97.50 96.27 96.63 4,234,571 -0.16(-0.17%)
May 17, 2007 95.55 97.18 95.23 96.79 4,858,520 +1.45(+1.52%)
May 16, 2007 94.50 95.46 94.50 95.34 4,112,548 +1.00(+1.06%)
May 15, 2007 93.50 95.45 93.79 94.34 5,005,872 +0.78(+0.83%)
May 14, 2007 93.40 94.14 93.32 93.56 2,076,797 +0.16(+0.17%)
May 11, 2007 92.80 94.23 92.38 93.40 2,702,148 +0.60(+0.65%)
May 10, 2007 93.80 94.16 92.70 92.80 2,664,099 -1.28(-1.36%)
May 09, 2007 93.87 94.27 93.35 94.08 3,009,722 -0.13(-0.14%)
May 08, 2007 94.41 94.41 93.70 94.21 4,427,700 -0.35(-0.37%)
May 07, 2007 93.61 95.00 93.65 94.56 4,018,314 +0.95(+1.01%)
May 04, 2007 94.35 94.38 93.12 93.61 3,055,905 -0.24(-0.26%)
May 03, 2007 94.30 94.49 93.50 93.85 3,089,207 +0.02(+0.02%)
May 02, 2007 93.08 94.46 92.84 93.83 3,424,950 +0.60(+0.64%)
May 01, 2007 93.15 93.65 92.50 93.23 3,241,600 +0.23(+0.25%)
Apr 30, 2007 94.02 94.11 92.85 93.00 3,751,392 -1.02(-1.08%)
Apr 27, 2007 94.25 94.35 93.28 94.02 3,526,724 -0.24(-0.25%)
Apr 26, 2007 94.54 95.58 94.04 94.26 4,838,310 -0.43(-0.45%)
Apr 25, 2007 94.64 94.75 92.75 94.69 7,745,659 +1.02(+1.09%)
Apr 24, 2007 94.90 94.96 93.37 93.67 5,754,855 +0.03(+0.03%)
Apr 23, 2007 94.10 94.24 93.31 93.64 4,899,320 +0.35(+0.38%)
Apr 20, 2007 93.77 94.12 93.06 93.29 6,035,517 +0.30(+0.32%)
Apr 19, 2007 93.49 94.75 92.76 92.99 6,191,969 -0.89(-0.95%)
Apr 18, 2007 90.45 94.17 90.34 93.88 9,490,422 +3.43(+3.79%)
Apr 17, 2007 90.30 91.14 90.05 90.45 3,926,710 +0.14(+0.16%)
Apr 16, 2007 91.00 91.28 89.93 90.31 3,747,770 -0.72(-0.79%)
Apr 13, 2007 91.10 91.10 90.18 91.03 3,035,644 +0.18(+0.20%)
Apr 12, 2007 89.98 90.86 89.40 90.85 2,635,296 +0.88(+0.98%)
Apr 11, 2007 90.90 90.99 89.65 89.97 3,464,565 -0.87(-0.96%)
Apr 10, 2007 89.95 90.87 89.95 90.84 2,860,317 +0.81(+0.90%)
Apr 09, 2007 90.97 90.97 90.02 90.03 3,155,323 -0.47(-0.52%)
Apr 05, 2007 90.20 90.74 90.20 90.50 2,997,800 +0.23(+0.25%)
Apr 04, 2007 89.91 90.61 89.80 90.27 2,555,455 +0.37(+0.41%)
Apr 03, 2007 89.32 90.24 89.09 89.90 3,931,000 +1.07(+1.20%)
Apr 02, 2007 88.90 89.01 88.08 88.83 3,440,200 -0.08(-0.09%)
Mar 30, 2007 89.62 90.07 88.65 88.91 4,588,106 -0.85(-0.95%)
Mar 29, 2007 90.11 90.54 89.16 89.76 3,520,250 +0.31(+0.35%)
Mar 28, 2007 90.28 90.41 89.01 89.45 4,497,400 -1.07(-1.18%)
Mar 27, 2007 90.60 91.00 90.00 90.52 2,687,815 -0.31(-0.34%)
Mar 26, 2007 90.88 90.94 89.84 90.83 3,272,982 -0.15(-0.16%)
Mar 23, 2007 89.79 91.31 89.79 90.98 2,304,666 +0.41(+0.45%)
Mar 22, 2007 90.40 90.80 89.88 90.57 3,561,600 -0.23(-0.25%)
Mar 21, 2007 90.16 90.95 89.45 90.80 4,230,099 +0.64(+0.71%)
Mar 20, 2007 90.32 90.93 90.02 90.16 3,485,800 -0.16(-0.18%)
Mar 19, 2007 90.50 90.95 89.90 90.32 3,568,338 +0.32(+0.36%)
Mar 16, 2007 91.04 91.04 89.68 90.00 5,815,100 -1.04(-1.14%)
Mar 15, 2007 89.98 91.06 89.57 91.04 3,513,885 +1.06(+1.18%)
Mar 14, 2007 89.45 90.30 88.53 89.98 4,027,900 +0.53(+0.59%)
Mar 13, 2007 91.20 91.10 89.45 89.45 5,247,900 -1.75(-1.92%)
Mar 12, 2007 89.77 91.87 89.00 91.20 5,964,200 +1.69(+1.89%)
Mar 09, 2007 89.70 90.09 89.14 89.51 2,819,900 +0.62(+0.70%)
Mar 08, 2007 88.98 89.67 88.61 88.89 2,811,500 +0.18(+0.20%)
Mar 07, 2007 87.82 89.25 87.82 88.71 5,205,900 +0.89(+1.01%)
Mar 06, 2007 88.03 88.03 87.05 87.82 3,321,900 +0.80(+0.92%)
Mar 05, 2007 86.96 88.19 86.39 87.02 3,787,600 -0.01(-0.01%)
Mar 02, 2007 87.87 88.54 87.01 87.03 4,307,200 -0.82(-0.93%)
Mar 01, 2007 86.60 88.80 85.91 87.85 5,151,841 +0.59(+0.68%)
Feb 28, 2007 87.40 88.41 86.05 87.26 6,080,700 +0.06(+0.07%)
Feb 27, 2007 88.00 88.70 85.24 87.20 5,943,600 -1.73(-1.95%)
Feb 26, 2007 90.48 90.73 88.56 88.93 4,537,877 -1.35(-1.50%)
Feb 23, 2007 90.21 90.85 90.00 90.28 2,341,700 -0.30(-0.33%)
Feb 22, 2007 91.10 91.93 90.27 90.58 3,176,500 -0.38(-0.42%)
Feb 21, 2007 91.03 92.00 90.05 90.96 4,971,700 -0.06(-0.07%)
Feb 20, 2007 91.50 91.69 89.84 91.02 3,793,000 +0.08(+0.09%)
Feb 16, 2007 91.98 92.00 90.73 90.94 4,545,600 -0.77(-0.84%)
Feb 15, 2007 90.02 91.80 89.86 91.71 5,702,200 +1.77(+1.97%)
Feb 14, 2007 89.29 90.17 89.27 89.94 3,865,756 +0.65(+0.73%)
Feb 13, 2007 89.20 89.37 88.30 89.29 3,009,861 +0.09(+0.10%)
Feb 12, 2007 89.55 89.89 88.78 89.20 3,449,201 -0.80(-0.89%)
Feb 09, 2007 89.35 90.30 89.03 90.00 4,282,800 +0.48(+0.54%)
Feb 08, 2007 200.00 90.36 88.55 89.52 5,155,600 -0.83(-0.92%)
Feb 07, 2007 90.59 91.20 89.70 90.35 2,813,600 -0.63(-0.69%)
Feb 06, 2007 91.00 91.00 89.90 90.98 3,521,700 +0.26(+0.29%)
Feb 05, 2007 90.45 91.42 90.31 90.72 3,028,600 +0.67(+0.74%)
Feb 02, 2007 91.05 91.48 89.95 90.05 5,098,300 -1.00(-1.10%)
Feb 01, 2007 89.95 92.24 89.73 91.05 6,622,200 +1.49(+1.66%)
Jan 31, 2007 89.30 90.34 89.00 89.56 11,568,800 +3.56(+4.14%)
Jan 30, 2007 85.75 86.60 85.55 86.00 3,151,100 +0.50(+0.58%)
Jan 29, 2007 85.05 86.00 85.00 85.50 3,116,500 +0.07(+0.08%)
Jan 26, 2007 86.00 86.25 84.60 85.43 5,149,400 -0.73(-0.85%)
Jan 25, 2007 87.30 87.46 86.00 86.16 2,850,300 -1.44(-1.64%)
Jan 24, 2007 87.35 87.76 86.52 87.60 3,368,600 +0.24(+0.27%)
Jan 23, 2007 85.01 88.18 85.00 87.36 6,559,700 +1.76(+2.06%)
Jan 22, 2007 87.51 87.86 84.82 85.60 8,426,800 -3.03(-3.42%)
Jan 19, 2007 88.45 89.10 87.80 88.63 4,368,900 +0.63(+0.72%)
Jan 18, 2007 89.13 89.38 87.76 88.00 3,348,900 -0.83(-0.93%)
Jan 17, 2007 88.02 89.54 87.22 88.83 4,501,400 +0.83(+0.94%)
Jan 16, 2007 88.25 88.51 87.30 88.00 5,537,800 -0.13(-0.15%)
Jan 12, 2007 88.54 88.85 87.50 88.13 3,890,500 -0.71(-0.80%)
Jan 11, 2007 88.97 89.27 88.32 88.84 4,048,600 -0.43(-0.48%)
Jan 10, 2007 88.04 89.34 88.00 89.27 3,955,200 +1.27(+1.44%)
Jan 09, 2007 88.93 89.71 87.56 88.00 4,193,800 -0.94(-1.06%)
Jan 08, 2007 88.61 89.41 87.56 88.94 2,989,000 -0.21(-0.24%)
Jan 05, 2007 89.78 90.00 88.50 89.15 3,285,900 -0.38(-0.42%)
Jan 04, 2007 88.34 89.83 87.01 89.53 2,718,900 +0.36(+0.40%)
Jan 03, 2007 88.90 90.30 88.45 89.17 4,871,900 +0.33(+0.37%)
Dec 29, 2006 89.25 89.46 88.75 88.84 1,780,300 -0.16(-0.18%)
Dec 28, 2006 88.85 89.20 88.41 89.00 1,274,600 +0.12(+0.14%)
Dec 27, 2006 89.15 89.45 88.74 88.88 2,007,500 +0.09(+0.10%)
Dec 26, 2006 88.95 89.00 88.35 88.79 1,566,200 +0.03(+0.03%)
Dec 22, 2006 89.65 89.67 88.35 88.76 2,511,700 -1.18(-1.31%)
Dec 21, 2006 89.80 90.40 89.46 89.94 2,834,600 -0.16(-0.18%)
Dec 20, 2006 90.18 90.60 89.18 90.10 3,296,000 -0.07(-0.08%)
Dec 19, 2006 89.00 90.44 88.97 90.17 2,628,900 +0.61(+0.68%)
Dec 18, 2006 90.75 90.90 89.41 89.56 2,626,500 -1.14(-1.26%)
Dec 15, 2006 90.17 90.90 90.17 90.70 5,305,000 +0.77(+0.86%)
Dec 14, 2006 89.30 90.13 89.08 89.93 3,510,400 +0.33(+0.37%)
Dec 13, 2006 90.82 90.99 89.39 89.60 3,695,100 -0.71(-0.79%)
Dec 12, 2006 90.03 90.75 89.75 90.31 3,639,300 +0.53(+0.59%)
Dec 11, 2006 89.77 90.20 89.52 89.78 2,365,000 -0.35(-0.39%)
Dec 08, 2006 90.07 90.72 89.53 90.13 2,796,300 +0.12(+0.13%)
Dec 07, 2006 91.30 91.65 89.75 90.01 3,784,600 -0.82(-0.90%)
Dec 06, 2006 91.60 91.85 90.76 90.83 4,215,200 +0.10(+0.11%)
Dec 05, 2006 89.59 91.10 89.17 90.73 4,385,100 +1.15(+1.28%)
Dec 04, 2006 89.55 90.60 89.42 89.58 3,492,900 +0.03(+0.03%)
Dec 01, 2006 88.80 90.05 88.65 89.55 5,154,400 +1.02(+1.15%)
Nov 30, 2006 89.10 89.44 87.10 88.53 4,137,000 -0.36(-0.40%)
Nov 29, 2006 88.24 89.45 87.93 88.89 4,427,600 +0.95(+1.08%)
Nov 28, 2006 88.15 88.74 87.05 87.94 4,950,700 +0.57(+0.65%)
Nov 27, 2006 90.00 90.03 86.95 87.37 6,282,300 -2.40(-2.67%)
Nov 24, 2006 89.25 90.08 89.15 89.77 1,213,700 -0.33(-0.37%)
Nov 22, 2006 91.10 91.59 89.78 90.10 4,480,800 -1.00(-1.10%)
Nov 21, 2006 89.85 92.05 89.57 91.10 8,516,500 +1.98(+2.22%)
Nov 20, 2006 89.05 89.22 88.62 89.12 5,571,500 -0.40(-0.45%)
Nov 17, 2006 89.05 89.63 88.57 89.52 5,748,600 +0.81(+0.91%)
Nov 16, 2006 87.92 89.43 87.50 88.71 6,966,900 +1.63(+1.87%)
Nov 15, 2006 86.40 87.58 86.35 87.08 5,850,900 +1.34(+1.56%)
Nov 14, 2006 85.69 86.09 84.76 85.74 3,463,100 +0.05(+0.06%)
Nov 13, 2006 85.70 86.34 85.29 85.69 3,360,100 +0.07(+0.08%)
Nov 10, 2006 86.40 86.98 85.44 85.62 5,496,600 +0.51(+0.60%)
Nov 09, 2006 85.75 86.50 85.05 85.11 6,148,100 -0.34(-0.40%)
Nov 08, 2006 84.25 85.87 83.53 85.45 8,496,900 +0.60(+0.71%)
Nov 07, 2006 80.73 84.98 80.60 84.85 11,847,200 +4.37(+5.43%)
Nov 06, 2006 79.98 80.87 79.98 80.48 3,082,700 +0.51(+0.64%)
Nov 03, 2006 79.47 80.35 79.39 79.97 2,706,700 +0.77(+0.97%)
Nov 02, 2006 80.06 80.40 79.11 79.20 4,044,600 -0.86(-1.07%)
Nov 01, 2006 80.01 80.75 79.72 80.06 3,180,100 +0.20(+0.25%)
Oct 31, 2006 80.60 80.60 79.31 79.86 3,943,800 -0.36(-0.45%)
Oct 30, 2006 80.25 81.04 80.01 80.22 3,739,800 +0.48(+0.60%)
Oct 27, 2006 79.17 80.40 78.52 79.74 6,880,400 +0.60(+0.76%)
Oct 26, 2006 80.75 80.75 77.77 79.14 10,621,400 -1.72(-2.13%)
Oct 25, 2006 82.60 82.60 80.60 80.86 7,074,000 -2.73(-3.27%)
Oct 24, 2006 83.10 83.89 82.72 83.59 3,815,300 +0.79(+0.95%)
Oct 23, 2006 81.73 82.84 81.50 82.80 2,818,000 +1.06(+1.30%)
Oct 20, 2006 82.90 82.90 81.70 81.74 3,017,200 -0.67(-0.81%)
Oct 19, 2006 82.74 82.96 81.77 82.41 2,425,200 -0.33(-0.40%)
Oct 18, 2006 82.52 83.46 81.95 82.74 3,796,200 +0.45(+0.55%)
Oct 17, 2006 82.45 82.45 81.50 82.29 2,918,200 -0.37(-0.45%)
Oct 16, 2006 82.39 82.85 81.64 82.66 2,472,600 +0.27(+0.33%)
Oct 13, 2006 83.25 83.35 81.82 82.39 4,005,200 -1.25(-1.49%)
Oct 12, 2006 82.20 83.86 82.10 83.64 4,129,800 +2.00(+2.45%)
Oct 11, 2006 81.95 82.00 80.89 81.64 3,258,000 -0.49(-0.60%)
Oct 10, 2006 82.50 82.67 81.80 82.13 4,005,000 -0.52(-0.63%)
Oct 09, 2006 83.69 83.87 82.47 82.65 4,452,400 -1.03(-1.23%)
Oct 06, 2006 83.62 84.39 83.14 83.68 3,649,900 +0.06(+0.07%)
Oct 05, 2006 83.97 84.12 83.06 83.62 3,688,200 -0.34(-0.40%)
Oct 04, 2006 82.50 83.98 82.01 83.96 7,232,700 +2.18(+2.67%)
Oct 03, 2006 79.98 82.09 79.98 81.78 5,902,300 +1.81(+2.26%)
Oct 02, 2006 79.35 80.28 78.84 79.97 5,727,300 +1.12(+1.42%)
Sep 29, 2006 79.50 79.75 78.79 78.85 4,041,900 -0.43(-0.54%)
Sep 28, 2006 79.57 80.35 79.25 79.28 4,450,200 -0.13(-0.16%)
Sep 27, 2006 79.17 79.96 79.17 79.41 4,288,800 +0.41(+0.52%)
Sep 26, 2006 78.15 79.29 77.37 79.00 4,247,500 +1.29(+1.66%)
Sep 25, 2006 77.70 78.55 77.37 77.71 4,622,000 +0.46(+0.60%)
Sep 22, 2006 76.20 77.77 75.74 77.25 4,682,100 +1.14(+1.50%)
Sep 21, 2006 77.05 77.27 75.75 76.11 4,435,500 -0.08(-0.11%)
Sep 20, 2006 75.51 76.40 75.51 76.19 4,003,700 +1.32(+1.76%)
Sep 19, 2006 75.35 75.50 74.15 74.87 2,351,900 -0.34(-0.45%)
Sep 18, 2006 75.42 75.64 74.80 75.21 2,407,200 +0.20(+0.27%)
Sep 15, 2006 75.56 76.00 74.73 75.01 4,173,200 +0.00(+0.00%)
Sep 14, 2006 75.07 75.64 74.65 75.01 5,230,800 -1.31(-1.72%)
Sep 13, 2006 74.36 76.49 74.36 76.32 4,886,400 +2.06(+2.77%)
Sep 12, 2006 73.79 74.38 73.61 74.26 3,314,800 +0.44(+0.60%)
Sep 11, 2006 72.13 74.13 72.13 73.82 3,535,300 +1.02(+1.40%)
Sep 08, 2006 73.30 73.62 72.17 72.80 4,956,300 -0.07(-0.10%)
Sep 07, 2006 74.44 74.44 72.76 72.87 4,273,000 -1.57(-2.11%)
Sep 06, 2006 75.36 75.55 74.20 74.44 3,042,700 -0.92(-1.22%)
Sep 05, 2006 75.75 76.30 75.05 75.36 2,675,400 -0.07(-0.09%)
Sep 01, 2006 75.00 75.91 74.46 75.43 3,275,400 +0.53(+0.71%)
Aug 31, 2006 74.75 75.58 74.75 74.90 3,057,000 -0.12(-0.16%)
Aug 30, 2006 74.00 75.30 73.64 75.02 3,850,800 +1.24(+1.68%)
Aug 29, 2006 75.59 75.99 72.90 73.78 7,186,000 -0.94(-1.26%)
Aug 28, 2006 74.04 75.02 73.05 74.72 4,744,800 +0.79(+1.07%)
Aug 25, 2006 75.24 75.60 73.55 73.93 4,604,300 -1.31(-1.74%)
Aug 24, 2006 76.85 77.04 75.00 75.24 3,307,900 -1.12(-1.47%)
Aug 23, 2006 77.00 77.55 76.07 76.36 2,493,900 -0.59(-0.77%)
Aug 22, 2006 77.00 77.85 76.25 76.95 2,632,700 +0.32(+0.42%)
Aug 21, 2006 77.62 77.62 76.51 76.63 2,537,700 -0.99(-1.28%)
Aug 18, 2006 78.68 78.68 77.16 77.62 3,426,400 -0.97(-1.23%)
Aug 17, 2006 78.83 79.43 77.88 78.59 2,893,300 -0.24(-0.30%)
Aug 16, 2006 77.20 78.95 76.86 78.83 4,181,600 +2.25(+2.94%)
Aug 15, 2006 76.00 76.70 75.69 76.58 3,516,300 +1.19(+1.58%)
Aug 14, 2006 76.65 77.19 75.15 75.39 3,772,100 -0.57(-0.75%)
Aug 11, 2006 76.22 76.76 75.66 75.96 3,274,000 -0.24(-0.31%)
Aug 10, 2006 76.80 76.80 75.07 76.20 5,609,200 -0.96(-1.24%)
Aug 09, 2006 78.25 79.02 76.71 77.16 4,175,500 -0.99(-1.27%)
Aug 08, 2006 79.55 80.83 77.84 78.15 5,676,600 -1.60(-2.01%)
Aug 07, 2006 79.10 79.95 78.62 79.75 3,230,500 +0.26(+0.33%)
Aug 04, 2006 80.16 80.70 79.15 79.49 3,598,400 +0.09(+0.11%)
Aug 03, 2006 77.88 79.89 77.42 79.40 3,681,200 +0.78(+0.99%)
Aug 02, 2006 78.70 79.65 78.40 78.62 3,784,500 +0.45(+0.58%)
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.