Skip to main content

Boeing Co (NY: BA )

177.30 -1.58 (-0.88%)
Streaming Delayed Price Updated: 11:40 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 40.34 40.59 40.28 40.34 2,150,436 -0.10(-0.25%)
Dec 30, 2004 40.72 40.91 40.22 40.44 3,326,201 -0.13(-0.33%)
Dec 29, 2004 41.03 41.03 40.34 40.57 5,167,233 -0.92(-2.22%)
Dec 28, 2004 41.28 41.72 41.28 41.49 1,278,943 +0.08(+0.19%)
Dec 27, 2004 41.60 41.81 41.23 41.42 1,883,252 -0.30(-0.71%)
Dec 23, 2004 41.88 41.96 41.55 41.71 1,425,625 -0.30(-0.70%)
Dec 22, 2004 41.81 42.30 41.78 42.01 2,565,457 +0.38(+0.92%)
Dec 21, 2004 41.50 41.83 41.08 41.63 3,434,641 +0.16(+0.38%)
Dec 20, 2004 41.38 41.89 41.37 41.47 3,013,331 +0.09(+0.23%)
Dec 17, 2004 40.52 41.61 40.50 41.38 6,809,993 +0.79(+1.96%)
Dec 16, 2004 40.83 40.90 40.36 40.58 4,507,870 -0.25(-0.61%)
Dec 15, 2004 41.13 41.13 40.75 40.83 4,617,593 -0.19(-0.46%)
Dec 14, 2004 41.24 41.32 40.90 41.02 3,980,303 -0.02(-0.06%)
Dec 13, 2004 42.37 42.37 40.72 41.04 3,749,693 +0.19(+0.48%)
Dec 10, 2004 41.01 41.29 40.78 40.85 5,271,309 -0.28(-0.68%)
Dec 09, 2004 41.05 41.29 40.68 41.13 5,578,661 -0.02(-0.04%)
Dec 08, 2004 42.04 42.06 40.85 41.14 5,497,684 -0.74(-1.77%)
Dec 07, 2004 42.66 42.86 41.86 41.88 3,513,692 -0.78(-1.83%)
Dec 06, 2004 43.06 43.06 42.48 42.66 2,916,827 -0.40(-0.92%)
Dec 03, 2004 42.80 43.08 42.55 43.06 4,310,241 +0.31(+0.73%)
Dec 02, 2004 42.47 42.78 42.31 42.75 3,122,926 +0.12(+0.29%)
Dec 01, 2004 41.77 42.62 41.74 42.62 3,819,248 +0.88(+2.11%)
Nov 30, 2004 41.65 42.11 41.64 41.74 3,151,158 -0.04(-0.09%)
Nov 29, 2004 42.09 42.37 41.52 41.78 3,422,321 -0.31(-0.74%)
Nov 26, 2004 42.18 42.27 42.00 42.09 1,868,622 -0.08(-0.18%)
Nov 24, 2004 42.34 42.47 41.89 42.17 4,146,619 -0.16(-0.39%)
Nov 23, 2004 42.05 42.34 41.62 42.34 4,143,154 +0.28(+0.67%)
Nov 22, 2004 41.89 42.06 41.49 42.06 3,897,273 +0.16(+0.37%)
Nov 19, 2004 42.74 42.74 41.90 41.90 3,741,094 -0.84(-1.97%)
Nov 18, 2004 42.97 43.23 42.59 42.74 3,933,205 +0.08(+0.18%)
Nov 17, 2004 42.31 43.03 42.27 42.66 5,469,965 +0.58(+1.39%)
Nov 16, 2004 42.08 42.20 41.86 42.08 3,531,915 -0.02(-0.06%)
Nov 15, 2004 41.96 42.26 41.77 42.10 4,853,849 +0.08(+0.19%)
Nov 12, 2004 42.23 42.38 41.70 42.02 3,406,921 -0.29(-0.68%)
Nov 11, 2004 41.62 42.33 41.62 42.31 5,275,159 +0.70(+1.69%)
Nov 10, 2004 41.16 41.65 41.10 41.61 5,239,483 +0.69(+1.70%)
Nov 09, 2004 40.40 41.21 40.21 40.92 5,252,188 +0.34(+0.84%)
Nov 08, 2004 39.86 40.89 39.79 40.57 5,166,206 +0.72(+1.80%)
Nov 05, 2004 39.59 40.03 39.28 39.86 5,620,753 +0.44(+1.11%)
Nov 04, 2004 39.62 39.68 39.09 39.42 6,257,017 -0.44(-1.09%)
Nov 03, 2004 39.74 40.60 39.69 39.86 6,995,431 +0.99(+2.55%)
Nov 02, 2004 39.00 39.38 38.70 38.87 3,602,112 -0.05(-0.14%)
Nov 01, 2004 39.04 39.09 38.69 38.92 3,242,273 +0.04(+0.10%)
Oct 29, 2004 38.94 39.13 38.81 38.88 3,490,850 +0.02(+0.06%)
Oct 28, 2004 39.05 39.31 38.60 38.86 5,310,963 -0.18(-0.46%)
Oct 27, 2004 39.74 39.94 38.81 39.04 6,975,668 +0.09(+0.24%)
Oct 26, 2004 38.04 39.09 37.91 38.95 4,979,228 +0.76(+2.00%)
Oct 25, 2004 38.22 38.43 37.48 38.18 5,161,586 -0.40(-1.03%)
Oct 22, 2004 38.57 39.04 38.24 38.58 3,152,313 -0.04(-0.10%)
Oct 21, 2004 38.14 38.95 38.03 38.62 4,753,495 +0.47(+1.23%)
Oct 20, 2004 38.42 38.61 37.64 38.15 4,160,607 -0.19(-0.51%)
Oct 19, 2004 38.26 38.96 38.07 38.35 4,088,614 -0.30(-0.77%)
Oct 18, 2004 38.61 38.83 38.38 38.64 3,951,428 -0.47(-1.20%)
Oct 15, 2004 39.35 39.96 39.10 39.11 4,450,121 -0.05(-0.12%)
Oct 14, 2004 39.08 39.74 39.08 39.16 3,912,287 +0.02(+0.04%)
Oct 13, 2004 39.52 39.81 38.90 39.14 2,916,057 -0.13(-0.34%)
Oct 12, 2004 39.17 39.40 38.81 39.27 3,220,200 +0.11(+0.28%)
Oct 11, 2004 39.05 39.34 38.94 39.16 2,869,473 +0.12(+0.32%)
Oct 08, 2004 39.83 39.93 38.88 39.04 5,071,755 -0.95(-2.38%)
Oct 07, 2004 40.90 40.90 39.99 39.99 2,565,072 -0.81(-1.99%)
Oct 06, 2004 40.12 40.80 39.85 40.80 3,189,914 +0.68(+1.69%)
Oct 05, 2004 40.52 40.57 39.97 40.12 4,366,065 -0.65(-1.59%)
Oct 04, 2004 40.95 41.20 39.65 40.77 6,202,091 -0.12(-0.30%)
Oct 01, 2004 40.22 40.90 40.07 40.89 4,343,607 +0.67(+1.67%)
Sep 30, 2004 39.62 40.51 39.45 40.22 4,935,596 +0.48(+1.20%)
Sep 29, 2004 40.07 40.07 39.35 39.75 7,690,598 -1.02(-2.50%)
Sep 28, 2004 40.92 41.08 40.33 40.77 4,505,303 -0.15(-0.36%)
Sep 27, 2004 41.22 41.30 40.75 40.92 2,685,318 -0.49(-1.19%)
Sep 24, 2004 41.28 41.61 41.14 41.41 3,526,911 +0.11(+0.26%)
Sep 23, 2004 41.46 41.49 40.97 41.30 5,135,664 -0.53(-1.27%)
Sep 22, 2004 42.31 42.42 41.62 41.83 3,633,425 -0.79(-1.86%)
Sep 21, 2004 42.63 42.90 42.48 42.62 3,377,277 -0.03(-0.07%)
Sep 20, 2004 42.66 43.01 42.41 42.66 3,154,367 -0.32(-0.74%)
Sep 17, 2004 42.65 43.05 42.52 42.97 4,258,652 +0.49(+1.16%)
Sep 16, 2004 41.92 42.52 41.82 42.48 3,075,572 +0.67(+1.60%)
Sep 15, 2004 42.12 42.27 41.56 41.81 2,193,299 -0.20(-0.48%)
Sep 14, 2004 42.30 42.46 41.86 42.02 2,488,074 -0.28(-0.66%)
Sep 13, 2004 42.20 42.75 41.93 42.30 3,835,546 +0.10(+0.24%)
Sep 10, 2004 41.18 42.23 41.03 42.20 4,014,310 +0.69(+1.67%)
Sep 09, 2004 42.06 42.21 41.48 41.50 3,300,664 -0.62(-1.46%)
Sep 08, 2004 41.77 42.33 41.77 42.12 3,894,193 +0.06(+0.15%)
Sep 07, 2004 41.61 42.09 41.61 42.06 3,806,030 +0.68(+1.64%)
Sep 03, 2004 41.83 42.04 41.38 41.38 3,706,830 -0.41(-0.97%)
Sep 02, 2004 40.82 41.84 40.80 41.78 3,713,888 +0.96(+2.35%)
Sep 01, 2004 40.60 40.97 40.47 40.82 2,919,650 +0.13(+0.33%)
Aug 31, 2004 40.44 40.69 40.28 40.69 2,882,819 +0.27(+0.67%)
Aug 30, 2004 40.51 40.92 40.37 40.42 2,072,539 -0.09(-0.23%)
Aug 27, 2004 40.62 40.99 40.43 40.51 1,869,777 -0.06(-0.15%)
Aug 26, 2004 40.92 41.03 40.47 40.57 4,316,529 -0.34(-0.82%)
Aug 25, 2004 40.17 41.16 39.86 40.91 9,391,364 +1.24(+3.12%)
Aug 24, 2004 39.53 39.74 39.27 39.67 2,199,330 +0.20(+0.51%)
Aug 23, 2004 39.55 39.55 39.23 39.47 2,711,241 +0.15(+0.38%)
Aug 20, 2004 38.96 39.40 38.94 39.32 4,401,741 +0.16(+0.42%)
Aug 19, 2004 39.54 39.61 38.92 39.16 2,823,145 -0.38(-0.97%)
Aug 18, 2004 39.19 39.55 38.91 39.54 2,574,441 +0.34(+0.85%)
Aug 17, 2004 39.90 39.99 39.10 39.20 4,629,142 -0.50(-1.26%)
Aug 16, 2004 38.74 39.80 38.68 39.70 5,500,764 +0.96(+2.47%)
Aug 13, 2004 38.73 38.81 38.34 38.74 2,857,538 +0.30(+0.79%)
Aug 12, 2004 38.53 38.77 37.90 38.44 3,834,006 -0.27(-0.70%)
Aug 11, 2004 38.38 38.80 37.82 38.71 3,839,909 +0.05(+0.14%)
Aug 10, 2004 37.80 38.66 37.80 38.66 4,546,241 +0.66(+1.74%)
Aug 09, 2004 38.03 38.14 37.76 38.00 3,057,990 +0.34(+0.89%)
Aug 06, 2004 38.94 38.94 37.61 37.66 4,705,884 -1.31(-3.36%)
Aug 05, 2004 39.74 39.88 38.96 38.97 3,673,207 -0.77(-1.94%)
Aug 04, 2004 39.43 39.78 39.20 39.74 4,587,050 +0.19(+0.47%)
Aug 03, 2004 39.69 40.10 39.44 39.55 4,462,954 -0.12(-0.29%)
Aug 02, 2004 39.12 39.78 39.09 39.67 3,102,008 +0.12(+0.32%)
Jul 30, 2004 38.88 39.94 38.76 39.55 6,216,721 +0.83(+2.15%)
Jul 29, 2004 38.49 38.92 38.35 38.71 3,703,237 +0.52(+1.37%)
Jul 28, 2004 37.98 38.78 37.80 38.19 5,380,390 +0.62(+1.64%)
Jul 27, 2004 36.90 37.68 36.71 37.57 3,823,354 +0.95(+2.60%)
Jul 26, 2004 36.70 36.95 36.54 36.62 2,872,681 -0.05(-0.13%)
Jul 23, 2004 36.87 36.92 36.32 36.67 3,728,646 -0.19(-0.51%)
Jul 22, 2004 37.19 37.43 36.16 36.86 8,354,324 -0.33(-0.88%)
Jul 21, 2004 37.95 38.25 37.19 37.19 4,102,987 -0.81(-2.13%)
Jul 20, 2004 37.93 38.07 37.64 38.00 3,105,344 +0.07(+0.18%)
Jul 19, 2004 38.46 38.60 37.78 37.93 3,395,500 -0.36(-0.94%)
Jul 16, 2004 38.65 38.66 38.18 38.28 2,811,852 -0.01(-0.02%)
Jul 15, 2004 38.26 38.55 37.67 38.29 4,534,691 -0.14(-0.37%)
Jul 14, 2004 39.16 39.47 38.30 38.43 3,608,144 -0.73(-1.87%)
Jul 13, 2004 39.12 39.25 38.90 39.16 2,633,344 +0.05(+0.12%)
Jul 12, 2004 38.92 39.20 38.77 39.12 3,782,417 +0.12(+0.32%)
Jul 09, 2004 38.92 39.16 38.87 38.99 3,019,748 +0.05(+0.14%)
Jul 08, 2004 38.49 39.17 38.04 38.94 4,538,028 +0.45(+1.17%)
Jul 07, 2004 38.61 38.83 38.28 38.49 3,698,874 +0.06(+0.16%)
Jul 06, 2004 38.88 39.05 38.24 38.42 5,138,615 -0.16(-0.42%)
Jul 02, 2004 38.59 38.72 38.06 38.59 3,619,822 -0.30(-0.76%)
Jul 01, 2004 39.04 39.37 38.63 38.88 4,609,251 -0.93(-2.33%)
Jun 30, 2004 39.36 39.92 39.29 39.81 3,454,660 +0.45(+1.15%)
Jun 29, 2004 38.95 39.51 38.82 39.36 4,013,540 +0.23(+0.60%)
Jun 28, 2004 39.97 40.12 39.04 39.13 3,806,800 -0.85(-2.12%)
Jun 25, 2004 39.29 40.01 39.27 39.97 5,709,686 +0.74(+1.89%)
Jun 24, 2004 39.16 39.57 39.05 39.23 3,161,168 -0.25(-0.63%)
Jun 23, 2004 38.57 39.55 38.49 39.48 4,567,415 +0.78(+2.01%)
Jun 22, 2004 38.46 38.80 38.44 38.70 3,388,827 +0.13(+0.34%)
Jun 21, 2004 38.69 38.90 38.55 38.57 3,010,765 -0.23(-0.60%)
Jun 18, 2004 38.43 38.92 38.37 38.81 5,218,693 +0.26(+0.67%)
Jun 17, 2004 38.63 38.72 38.45 38.55 4,543,418 -0.33(-0.86%)
Jun 16, 2004 38.55 38.96 38.42 38.88 4,324,871 +0.51(+1.32%)
Jun 15, 2004 38.88 38.88 38.10 38.38 8,998,288 +0.33(+0.86%)
Jun 14, 2004 37.79 38.17 37.69 38.05 5,168,259 +0.06(+0.16%)
Jun 10, 2004 37.89 38.05 37.75 37.99 3,249,973 +0.07(+0.18%)
Jun 09, 2004 37.47 38.04 37.44 37.92 4,286,756 +0.44(+1.19%)
Jun 08, 2004 37.40 37.50 37.11 37.47 4,702,548 -0.03(-0.08%)
Jun 07, 2004 37.01 37.72 36.99 37.50 7,405,704 +0.96(+2.62%)
Jun 04, 2004 36.08 36.65 36.00 36.55 3,635,222 +0.62(+1.74%)
Jun 03, 2004 36.20 36.35 35.92 35.92 3,032,581 -0.51(-1.39%)
Jun 02, 2004 36.80 36.80 35.77 36.43 5,281,319 +0.68(+1.90%)
Jun 01, 2004 35.77 36.08 35.46 35.75 5,404,388 +0.06(+0.17%)
May 28, 2004 35.84 36.23 35.42 35.69 6,831,810 -0.31(-0.87%)
May 27, 2004 35.07 36.33 35.00 36.00 8,587,245 +1.12(+3.22%)
May 26, 2004 34.56 35.05 34.39 34.88 4,405,462 +0.05(+0.13%)
May 25, 2004 34.72 35.00 34.48 34.83 5,120,264 +0.11(+0.31%)
May 24, 2004 34.46 34.75 34.30 34.72 4,881,184 +0.90(+2.67%)
May 21, 2004 33.62 33.87 33.51 33.82 3,199,282 +0.37(+1.12%)
May 20, 2004 33.62 33.68 33.31 33.44 2,927,478 -0.36(-1.06%)
May 19, 2004 33.59 34.37 33.54 33.80 3,871,478 +0.28(+0.84%)
May 18, 2004 33.38 33.66 33.27 33.52 1,895,700 +0.23(+0.68%)
May 17, 2004 33.27 33.98 33.11 33.30 3,149,875 -0.55(-1.63%)
May 14, 2004 33.59 33.97 33.47 33.85 3,477,760 -0.14(-0.41%)
May 13, 2004 34.00 34.16 33.65 33.99 2,577,264 +0.03(+0.09%)
May 12, 2004 33.66 33.96 33.27 33.96 3,546,160 +0.31(+0.93%)
May 11, 2004 33.12 33.79 33.05 33.65 4,263,144 +0.46(+1.39%)
May 10, 2004 33.51 33.73 32.95 33.19 4,705,756 -0.63(-1.87%)
May 07, 2004 33.97 34.33 33.75 33.82 2,905,277 -0.41(-1.21%)
May 06, 2004 34.04 34.52 33.90 34.23 4,365,038 +0.13(+0.39%)
May 05, 2004 33.61 34.36 33.51 34.10 3,232,777 +0.37(+1.11%)
May 04, 2004 33.96 34.02 33.52 33.73 4,136,353 -0.23(-0.69%)
May 03, 2004 33.70 34.29 33.66 33.96 3,602,112 +0.69(+2.09%)
Apr 30, 2004 33.70 33.73 33.20 33.27 3,433,742 -0.44(-1.29%)
Apr 29, 2004 34.31 34.40 33.56 33.70 3,189,529 -0.61(-1.77%)
Apr 28, 2004 34.33 34.99 33.94 34.31 7,761,565 +0.37(+1.10%)
Apr 27, 2004 33.69 34.29 33.69 33.94 3,711,578 +0.24(+0.72%)
Apr 26, 2004 33.62 33.90 33.45 33.69 4,249,155 +0.62(+1.86%)
Apr 23, 2004 32.85 33.31 32.63 33.08 2,856,126 +0.14(+0.43%)
Apr 22, 2004 32.49 33.22 32.22 32.94 4,598,343 +1.11(+3.48%)
Apr 21, 2004 31.55 32.12 31.41 31.83 2,743,067 +0.23(+0.74%)
Apr 20, 2004 32.31 32.49 31.60 31.60 2,941,466 -0.73(-2.27%)
Apr 19, 2004 32.44 32.50 32.25 32.33 1,684,724 -0.01(-0.02%)
Apr 16, 2004 32.75 32.91 32.26 32.34 3,368,807 -0.02(-0.07%)
Apr 15, 2004 32.61 32.75 32.03 32.36 1,945,749 -0.03(-0.10%)
Apr 14, 2004 32.52 32.65 32.28 32.39 2,139,015 -0.16(-0.50%)
Apr 13, 2004 32.86 33.20 32.48 32.56 3,318,630 -0.29(-0.88%)
Apr 12, 2004 32.49 32.88 32.42 32.84 2,061,246 +0.62(+1.93%)
Apr 08, 2004 32.69 32.91 32.10 32.22 2,761,675 -0.32(-0.98%)
Apr 07, 2004 32.85 33.01 32.35 32.54 3,651,391 -0.47(-1.42%)
Apr 06, 2004 33.00 33.04 32.81 33.01 2,470,364 -0.14(-0.42%)
Apr 05, 2004 32.61 33.18 32.61 33.15 3,069,412 +0.55(+1.67%)
Apr 02, 2004 32.03 32.76 31.99 32.60 4,200,518 +0.83(+2.62%)
Apr 01, 2004 32.00 32.16 31.64 31.77 2,972,009 -0.23(-0.73%)
Mar 31, 2004 31.56 32.22 31.42 32.00 4,384,416 +0.58(+1.84%)
Mar 30, 2004 31.01 31.50 30.94 31.43 3,166,301 +0.31(+1.00%)
Mar 29, 2004 31.01 31.19 30.86 31.11 2,737,934 +0.45(+1.47%)
Mar 26, 2004 30.80 30.99 30.47 30.66 4,609,508 -0.29(-0.93%)
Mar 25, 2004 30.59 31.09 30.47 30.95 2,599,080 +0.54(+1.77%)
Mar 24, 2004 30.18 30.60 29.88 30.41 4,338,987 -0.06(-0.20%)
Mar 23, 2004 30.34 31.08 30.34 30.48 4,486,310 +0.34(+1.11%)
Mar 22, 2004 29.95 30.31 29.64 30.14 5,743,822 -0.58(-1.90%)
Mar 19, 2004 30.95 31.21 30.68 30.73 3,506,506 -0.23(-0.73%)
Mar 18, 2004 30.97 31.11 30.62 30.95 3,019,363 -0.06(-0.20%)
Mar 17, 2004 30.82 31.08 30.76 31.01 3,313,240 +0.30(+0.99%)
Mar 16, 2004 30.37 30.85 30.37 30.71 4,657,119 -0.29(-0.93%)
Mar 15, 2004 31.13 31.53 30.73 31.00 3,996,216 -0.41(-1.29%)
Mar 12, 2004 31.23 31.47 30.29 31.40 5,902,054 +0.12(+0.37%)
Mar 11, 2004 31.95 32.04 31.22 31.29 3,995,446 -0.76(-2.36%)
Mar 10, 2004 32.53 32.53 31.74 32.04 4,807,009 -0.44(-1.34%)
Mar 09, 2004 32.88 33.27 32.27 32.48 4,570,880 -0.58(-1.74%)
Mar 08, 2004 33.29 33.39 33.04 33.06 3,276,024 -0.23(-0.70%)
Mar 05, 2004 33.16 33.43 32.84 33.29 4,059,996 +0.07(+0.21%)
Mar 04, 2004 33.41 33.51 32.90 33.22 3,109,964 -0.34(-1.00%)
Mar 03, 2004 33.56 33.82 33.48 33.55 3,642,536 -0.21(-0.62%)
Mar 02, 2004 33.94 34.18 33.49 33.76 3,648,696 -0.34(-1.01%)
Mar 01, 2004 33.80 34.19 33.51 34.11 3,364,829 +0.31(+0.92%)
Feb 27, 2004 33.23 33.95 33.23 33.80 8,665,783 +0.72(+2.19%)
Feb 26, 2004 33.51 34.07 32.70 33.07 9,161,011 -1.08(-3.15%)
Feb 25, 2004 33.68 34.33 33.58 34.15 3,952,070 +0.47(+1.39%)
Feb 24, 2004 33.74 34.08 33.43 33.68 4,038,436 -0.31(-0.92%)
Feb 23, 2004 34.71 34.73 33.58 33.99 5,183,788 -0.56(-1.62%)
Feb 20, 2004 34.79 35.02 34.52 34.55 4,205,523 -0.14(-0.40%)
Feb 19, 2004 34.99 35.03 34.60 34.69 4,532,381 -0.05(-0.16%)
Feb 18, 2004 34.99 35.14 34.58 34.75 3,801,923 -0.01(-0.02%)
Feb 17, 2004 34.75 34.87 34.59 34.75 2,696,355 +0.12(+0.34%)
Feb 13, 2004 34.44 34.80 34.42 34.64 2,484,352 +0.06(+0.18%)
Feb 12, 2004 34.52 34.66 34.30 34.57 2,307,769 -0.09(-0.27%)
Feb 11, 2004 33.97 34.76 33.76 34.67 4,037,281 +0.56(+1.65%)
Feb 10, 2004 34.15 34.21 33.90 34.11 3,597,749 -0.15(-0.43%)
Feb 09, 2004 34.44 34.56 34.07 34.26 3,904,844 -0.30(-0.88%)
Feb 06, 2004 34.57 35.08 34.28 34.56 6,259,070 -0.01(-0.02%)
Feb 05, 2004 34.00 34.64 33.96 34.57 4,370,043 +0.62(+1.84%)
Feb 04, 2004 33.59 34.48 33.55 33.94 6,952,569 +0.36(+1.07%)
Feb 03, 2004 33.15 33.88 32.89 33.59 4,877,462 +0.44(+1.32%)
Feb 02, 2004 32.47 33.58 32.42 33.15 4,232,087 +0.62(+1.89%)
Jan 30, 2004 32.73 32.84 32.35 32.53 3,399,222 -0.43(-1.30%)
Jan 29, 2004 33.12 33.26 32.73 32.96 4,285,730 +0.59(+1.83%)
Jan 28, 2004 32.69 33.20 32.34 32.37 4,356,440 -0.31(-0.95%)
Jan 27, 2004 32.96 33.20 32.46 32.68 2,710,086 -0.39(-1.18%)
Jan 26, 2004 32.61 33.15 32.46 33.07 3,679,881 +0.46(+1.41%)
Jan 23, 2004 33.39 33.57 32.45 32.61 5,224,597 -0.82(-2.45%)
Jan 22, 2004 33.82 34.00 33.41 33.43 3,326,073 -0.55(-1.61%)
Jan 21, 2004 33.69 34.15 33.43 33.97 4,601,166 +0.33(+0.97%)
Jan 20, 2004 34.72 34.84 33.49 33.65 6,421,152 -0.65(-1.89%)
Jan 16, 2004 33.86 34.29 33.55 34.29 3,393,190 +0.76(+2.25%)
Jan 15, 2004 33.66 33.82 33.28 33.54 3,020,261 -0.05(-0.16%)
Jan 14, 2004 33.20 33.74 33.16 33.59 3,808,853 +0.68(+2.06%)
Jan 13, 2004 32.96 33.09 32.42 32.91 3,058,889 -0.13(-0.40%)
Jan 12, 2004 33.23 33.23 32.77 33.05 3,143,074 -0.18(-0.54%)
Jan 09, 2004 33.35 34.70 33.15 33.23 5,237,045 -0.17(-0.51%)
Jan 08, 2004 33.12 33.62 32.93 33.40 3,996,986 +0.45(+1.37%)
Jan 07, 2004 32.67 33.23 32.49 32.95 5,414,526 +0.27(+0.83%)
Jan 06, 2004 32.73 32.73 32.31 32.67 3,228,542 -0.11(-0.33%)
Jan 05, 2004 32.88 33.18 32.68 32.78 5,281,447 +0.06(+0.19%)
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.