Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boeing Co (NY: BA )

154.59 -0.52 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2000 36.34 36.66 36.06 36.34 6,020,060 +0.00(+0.00%)
Jul 28, 2000 35.92 36.58 35.69 36.34 5,279,658 +0.42(+1.16%)
Jul 27, 2000 35.88 36.81 35.88 35.92 5,243,122 +0.19(+0.52%)
Jul 26, 2000 36.20 36.81 35.50 35.73 7,316,568 -0.47(-1.30%)
Jul 25, 2000 35.83 37.41 35.64 36.20 11,874,766 +0.37(+1.04%)
Jul 24, 2000 34.85 35.92 34.76 35.83 6,758,715 +0.98(+2.82%)
Jul 21, 2000 34.29 35.22 34.10 34.85 10,239,757 +0.56(+1.63%)
Jul 20, 2000 34.16 34.43 33.64 34.29 6,765,028 +0.13(+0.39%)
Jul 19, 2000 33.60 34.39 32.80 34.16 10,062,851 +0.56(+1.66%)
Jul 18, 2000 32.73 33.69 32.24 33.60 6,427,200 +0.86(+2.64%)
Jul 17, 2000 33.08 33.08 32.34 32.73 3,360,820 -0.35(-1.06%)
Jul 14, 2000 33.17 33.60 32.99 33.08 4,665,523 -0.09(-0.27%)
Jul 13, 2000 32.85 33.50 32.85 33.17 4,639,867 +0.51(+1.55%)
Jul 12, 2000 32.99 33.04 32.53 32.67 3,000,560 -0.32(-0.97%)
Jul 11, 2000 32.06 33.31 32.06 32.99 5,128,677 +0.98(+3.05%)
Jul 10, 2000 32.57 32.76 32.01 32.01 3,810,273 -0.56(-1.71%)
Jul 07, 2000 32.06 32.80 32.06 32.57 5,723,067 +0.56(+1.74%)
Jul 06, 2000 31.87 32.15 31.68 32.01 4,927,189 +0.14(+0.44%)
Jul 05, 2000 31.31 32.29 31.31 31.87 6,704,716 +0.83(+2.69%)
Jul 03, 2000 31.13 31.22 30.85 31.04 1,657,037 -0.09(-0.29%)
Jun 30, 2000 30.52 31.45 30.52 31.13 6,482,005 +0.65(+2.13%)
Jun 29, 2000 30.17 30.90 30.15 30.48 4,521,929 +0.31(+1.01%)
Jun 28, 2000 29.96 30.99 29.96 30.17 5,174,482 +0.39(+1.33%)
Jun 27, 2000 29.59 29.96 29.26 29.78 3,826,392 +0.19(+0.63%)
Jun 26, 2000 29.69 29.78 29.41 29.59 3,586,890 -0.10(-0.33%)
Jun 23, 2000 29.32 29.88 29.32 29.69 2,669,448 +0.70(+2.41%)
Jun 22, 2000 29.64 29.73 28.85 28.99 2,825,937 -0.65(-2.19%)
Jun 21, 2000 29.26 29.88 29.08 29.64 3,415,222 +0.37(+1.27%)
Jun 20, 2000 29.03 29.55 28.52 29.26 3,803,557 +0.23(+0.79%)
Jun 19, 2000 29.22 29.45 28.71 29.03 5,324,120 -0.19(-0.64%)
Jun 16, 2000 30.06 30.06 28.89 29.22 6,614,315 -0.84(-2.80%)
Jun 15, 2000 29.22 30.52 29.22 30.06 8,530,736 +1.17(+4.05%)
Jun 14, 2000 28.89 29.32 28.57 28.89 3,815,109 +0.00(+0.00%)
Jun 13, 2000 28.39 28.94 28.06 28.89 3,498,773 +0.51(+1.78%)
Jun 12, 2000 29.08 29.08 28.33 28.39 2,089,968 -0.79(-2.70%)
Jun 09, 2000 28.76 29.55 28.76 29.18 3,649,083 +0.74(+2.62%)
Jun 08, 2000 28.71 28.76 28.06 28.43 3,334,896 -0.28(-0.96%)
Jun 07, 2000 29.69 29.78 28.66 28.71 3,821,288 -0.98(-3.31%)
Jun 06, 2000 29.08 29.92 29.08 29.69 3,960,315 +0.70(+2.41%)
Jun 05, 2000 29.36 29.36 28.71 28.99 3,334,627 -0.70(-2.36%)
Jun 02, 2000 29.96 30.20 29.41 29.69 4,640,673 -0.28(-0.92%)
Jun 01, 2000 29.26 29.96 29.26 29.96 3,122,259 +0.89(+3.05%)
May 31, 2000 29.45 29.50 29.03 29.08 2,959,725 -0.37(-1.26%)
May 30, 2000 28.71 29.55 28.71 29.45 3,127,497 +0.98(+3.43%)
May 26, 2000 28.57 28.99 28.29 28.48 2,825,265 -0.10(-0.34%)
May 25, 2000 28.80 28.80 28.20 28.57 4,071,939 -0.37(-1.29%)
May 24, 2000 27.69 29.03 27.69 28.94 6,238,204 +1.30(+4.71%)
May 23, 2000 27.27 28.24 27.27 27.64 3,831,631 +0.42(+1.56%)
May 22, 2000 27.50 28.06 26.99 27.22 4,011,493 -0.28(-1.03%)
May 19, 2000 27.83 27.83 26.99 27.50 2,949,919 -0.51(-1.83%)
May 18, 2000 27.83 28.10 27.64 28.01 2,753,938 +0.19(+0.67%)
May 17, 2000 27.83 27.92 27.22 27.83 3,687,634 +0.00(+0.00%)
May 16, 2000 27.69 28.20 27.36 27.83 5,129,751 +0.14(+0.51%)
May 15, 2000 27.69 27.92 27.13 27.69 3,916,256 +0.00(+0.00%)
May 12, 2000 27.78 28.01 27.59 27.69 3,301,852 -0.09(-0.32%)
May 11, 2000 27.59 28.43 27.59 27.78 3,964,344 +0.32(+1.17%)
May 10, 2000 28.24 28.24 27.22 27.46 6,555,884 -1.06(-3.73%)
May 09, 2000 28.48 29.18 28.39 28.52 3,454,042 +0.04(+0.16%)
May 08, 2000 29.41 29.41 28.43 28.48 4,231,249 -0.93(-3.16%)
May 05, 2000 28.43 29.69 28.24 29.41 3,758,021 +0.98(+3.43%)
May 04, 2000 28.15 29.26 28.15 28.43 4,005,179 +0.66(+2.36%)
May 03, 2000 28.24 28.43 27.40 27.78 4,448,856 -0.47(-1.66%)
May 02, 2000 29.08 29.08 28.15 28.24 3,429,864 -0.83(-2.87%)
May 01, 2000 29.55 29.92 29.03 29.08 3,881,331 -0.47(-1.59%)
Apr 28, 2000 29.64 29.82 28.99 29.55 2,492,541 -0.09(-0.30%)
Apr 27, 2000 29.73 29.96 28.99 29.64 4,272,218 -0.10(-0.33%)
Apr 26, 2000 29.03 30.20 29.03 29.73 7,177,004 +0.70(+2.41%)
Apr 25, 2000 28.48 29.45 28.48 29.03 7,260,286 +0.83(+2.96%)
Apr 24, 2000 29.82 30.71 27.92 28.20 13,815,633 -1.62(-5.44%)
Apr 20, 2000 27.92 29.96 27.92 29.82 10,895,265 +2.09(+7.54%)
Apr 19, 2000 26.47 28.10 26.47 27.73 7,729,216 +1.86(+7.19%)
Apr 18, 2000 26.10 26.10 25.54 25.87 4,545,839 -0.42(-1.59%)
Apr 17, 2000 26.34 26.34 25.36 26.29 5,053,992 -0.05(-0.20%)
Apr 14, 2000 27.36 27.36 25.87 26.34 5,034,112 -1.21(-4.38%)
Apr 13, 2000 28.01 28.01 27.17 27.55 3,922,972 -0.47(-1.67%)
Apr 12, 2000 26.71 28.57 26.71 28.01 6,206,235 +1.44(+5.44%)
Apr 11, 2000 26.10 27.08 26.06 26.57 3,024,604 +0.47(+1.80%)
Apr 10, 2000 26.53 26.53 26.06 26.10 3,296,479 -0.47(-1.77%)
Apr 07, 2000 26.90 27.03 26.34 26.57 3,200,302 -0.33(-1.22%)
Apr 06, 2000 26.85 27.13 26.53 26.90 3,990,269 +0.05(+0.19%)
Apr 05, 2000 27.73 27.73 26.80 26.85 3,929,688 -0.93(-3.35%)
Apr 04, 2000 27.69 28.48 27.22 27.78 5,381,880 +0.09(+0.32%)
Apr 03, 2000 28.10 28.10 27.59 27.69 4,348,515 -0.46(-1.64%)
Mar 31, 2000 28.76 28.89 28.15 28.15 6,232,966 -0.61(-2.12%)
Mar 30, 2000 28.20 28.99 28.01 28.76 4,448,453 +0.56(+1.98%)
Mar 29, 2000 28.29 28.43 27.78 28.20 3,669,231 -0.09(-0.32%)
Mar 28, 2000 27.64 28.43 27.46 28.29 6,796,864 +0.65(+2.34%)
Mar 27, 2000 26.90 27.78 26.90 27.64 3,406,894 +0.84(+3.14%)
Mar 24, 2000 26.43 27.13 26.43 26.80 7,793,155 +0.65(+2.48%)
Mar 23, 2000 26.76 26.76 25.91 26.15 5,481,281 -0.83(-3.09%)
Mar 22, 2000 27.22 27.69 26.61 26.99 4,520,048 -0.23(-0.85%)
Mar 21, 2000 27.55 27.87 26.94 27.22 5,599,219 -0.33(-1.19%)
Mar 20, 2000 28.06 28.06 27.08 27.55 7,777,439 -0.74(-2.63%)
Mar 17, 2000 26.53 28.99 26.34 28.29 20,562,124 +1.76(+6.65%)
Mar 16, 2000 25.97 26.76 25.83 26.53 6,351,038 +0.56(+2.15%)
Mar 15, 2000 24.61 26.43 24.48 25.97 6,534,257 +1.35(+5.51%)
Mar 14, 2000 24.29 25.17 24.15 24.61 5,013,426 +0.32(+1.32%)
Mar 13, 2000 24.11 24.66 23.82 24.29 4,599,569 +0.19(+0.77%)
Mar 10, 2000 25.13 25.27 24.05 24.11 6,873,026 -1.02(-4.06%)
Mar 09, 2000 24.85 25.68 24.75 25.13 4,352,948 +0.28(+1.11%)
Mar 08, 2000 25.45 25.45 24.85 24.85 5,557,309 -1.02(-3.94%)
Mar 07, 2000 26.15 26.15 25.41 25.87 4,792,460 -0.28(-1.08%)
Mar 06, 2000 26.76 26.94 26.06 26.15 3,872,734 -0.60(-2.25%)
Mar 03, 2000 26.76 27.17 26.57 26.76 5,220,421 +0.00(+0.00%)
Mar 02, 2000 27.03 27.69 26.34 26.76 5,457,371 -0.28(-1.02%)
Mar 01, 2000 27.27 27.27 26.76 27.03 3,818,198 -0.47(-1.71%)
Feb 29, 2000 27.55 28.01 26.90 27.50 4,721,268 -0.04(-0.16%)
Feb 28, 2000 28.01 28.01 27.22 27.55 4,802,400 -0.60(-2.14%)
Feb 25, 2000 27.40 28.29 27.40 28.15 4,259,323 +0.93(+3.42%)
Feb 24, 2000 27.55 27.55 26.71 27.22 5,656,844 -0.42(-1.53%)
Feb 23, 2000 28.80 28.80 27.59 27.64 5,213,570 -1.30(-4.50%)
Feb 22, 2000 26.80 29.73 26.71 28.94 6,410,275 +2.14(+8.00%)
Feb 18, 2000 27.92 27.92 26.71 26.80 7,474,938 -1.12(-4.00%)
Feb 17, 2000 27.73 28.20 27.22 27.92 4,568,137 +0.19(+0.67%)
Feb 16, 2000 28.24 28.24 27.46 27.73 4,600,241 -0.93(-3.25%)
Feb 15, 2000 28.48 28.80 27.83 28.66 5,321,971 +0.19(+0.65%)
Feb 14, 2000 29.55 29.55 28.33 28.48 3,505,623 -1.21(-4.09%)
Feb 11, 2000 29.59 30.06 29.13 29.69 4,210,294 +0.10(+0.33%)
Feb 10, 2000 29.03 29.92 28.85 29.59 5,454,819 +0.56(+1.92%)
Feb 09, 2000 29.96 29.96 28.57 29.03 7,425,238 -1.49(-4.88%)
Feb 08, 2000 31.13 31.31 29.78 30.52 6,856,235 -0.60(-1.94%)
Feb 07, 2000 32.67 32.67 31.04 31.13 4,076,372 -1.63(-4.98%)
Feb 04, 2000 32.34 32.90 31.68 32.76 3,937,479 +0.42(+1.29%)
Feb 03, 2000 33.23 33.55 32.11 32.34 3,887,645 -0.89(-2.67%)
Feb 02, 2000 32.57 33.64 32.29 33.23 4,430,856 +0.66(+2.01%)
Feb 01, 2000 32.90 32.90 32.24 32.57 3,598,711 -0.56(-1.69%)
Jan 31, 2000 33.17 33.17 32.71 33.13 3,241,002 -0.10(-0.29%)
Jan 28, 2000 33.55 33.97 33.13 33.23 3,079,677 -0.32(-0.95%)
Jan 27, 2000 34.39 34.90 33.41 33.55 4,492,109 -0.84(-2.45%)
Jan 26, 2000 34.01 34.62 33.50 34.39 4,150,922 +0.37(+1.09%)
Jan 25, 2000 33.31 34.25 33.31 34.01 6,798,610 +1.03(+3.11%)
Jan 24, 2000 34.01 34.39 32.48 32.99 4,445,767 -1.03(-3.02%)
Jan 21, 2000 34.62 34.95 33.50 34.01 5,902,122 -0.60(-1.74%)
Jan 20, 2000 35.46 35.64 34.06 34.62 12,010,972 -0.84(-2.37%)
Jan 19, 2000 33.69 35.83 33.69 35.46 15,401,210 +1.96(+5.84%)
Jan 18, 2000 32.76 33.50 32.11 33.50 7,878,586 +0.74(+2.27%)
Jan 14, 2000 31.97 32.94 31.97 32.76 5,155,005 +1.21(+3.82%)
Jan 13, 2000 32.06 32.29 31.27 31.55 4,080,804 -0.51(-1.58%)
Jan 12, 2000 31.92 32.90 31.64 32.06 3,132,736 +0.13(+0.42%)
Jan 11, 2000 32.53 32.71 31.83 31.92 3,290,971 -0.60(-1.85%)
Jan 10, 2000 32.99 33.13 32.38 32.53 3,231,196 -0.46(-1.40%)
Jan 07, 2000 32.53 33.41 32.53 32.99 8,076,984 +0.93(+2.90%)
Jan 06, 2000 31.74 32.34 30.62 32.06 6,613,375 +0.32(+1.01%)
Jan 05, 2000 30.81 32.24 30.81 31.74 10,252,653 +1.86(+6.23%)
Jan 04, 2000 29.92 30.62 29.59 29.88 4,826,713 -0.04(-0.15%)
Jan 03, 2000 30.85 31.04 29.64 29.92 3,549,951 -0.93(-3.02%)
Dec 31, 1999 30.71 30.99 30.57 30.85 1,493,563 +0.14(+0.46%)
Dec 30, 1999 30.52 30.99 30.48 30.71 2,602,151 +0.19(+0.61%)
Dec 29, 1999 30.75 30.90 30.48 30.52 2,662,194 -0.23(-0.75%)
Dec 28, 1999 30.81 30.81 30.38 30.75 2,193,533 -0.10(-0.31%)
Dec 27, 1999 30.66 31.22 30.52 30.85 3,658,082 +0.19(+0.61%)
Dec 23, 1999 29.96 30.75 29.96 30.66 5,415,999 +1.35(+4.60%)
Dec 22, 1999 28.94 29.73 28.94 29.32 5,002,545 +0.51(+1.78%)
Dec 21, 1999 28.59 28.99 28.48 28.80 4,619,718 +0.21(+0.73%)
Dec 20, 1999 28.52 29.22 28.20 28.59 4,284,710 +0.07(+0.26%)
Dec 17, 1999 29.55 29.78 28.43 28.52 8,011,702 -1.03(-3.48%)
Dec 16, 1999 28.85 29.64 28.76 29.55 5,833,482 +0.70(+2.43%)
Dec 15, 1999 28.80 30.20 28.80 28.85 8,346,441 +0.19(+0.65%)
Dec 14, 1999 28.43 28.71 27.73 28.66 6,434,185 +0.23(+0.81%)
Dec 13, 1999 29.08 29.08 28.29 28.43 5,130,557 -0.70(-2.40%)
Dec 10, 1999 28.33 29.50 28.33 29.13 4,956,606 +0.98(+3.49%)
Dec 09, 1999 27.83 29.45 27.83 28.15 8,250,667 +0.42(+1.50%)
Dec 08, 1999 28.24 28.29 27.59 27.73 7,394,611 -0.51(-1.82%)
Dec 07, 1999 28.71 28.80 28.20 28.24 4,667,135 -0.46(-1.61%)
Dec 06, 1999 29.82 29.82 28.62 28.71 5,550,593 -1.35(-4.51%)
Dec 03, 1999 29.88 30.06 29.50 30.06 5,137,677 +0.19(+0.62%)
Dec 02, 1999 30.90 30.94 29.69 29.88 4,359,261 -1.02(-3.30%)
Dec 01, 1999 30.25 31.36 30.11 30.90 4,554,033 +0.65(+2.14%)
Nov 30, 1999 30.43 30.66 30.06 30.25 4,183,563 -0.19(-0.61%)
Nov 29, 1999 30.57 30.57 29.96 30.43 3,011,037 -0.13(-0.44%)
Nov 26, 1999 30.57 30.62 30.34 30.57 1,442,923 +0.00(+0.00%)
Nov 24, 1999 30.85 30.85 30.29 30.57 2,807,400 -0.47(-1.51%)
Nov 23, 1999 31.18 31.22 30.48 31.04 3,779,110 -0.14(-0.45%)
Nov 22, 1999 32.38 32.38 31.04 31.18 4,504,332 -1.35(-4.14%)
Nov 19, 1999 32.11 32.76 32.11 32.53 4,380,216 +0.51(+1.60%)
Nov 18, 1999 31.83 32.43 31.83 32.01 4,351,336 +0.33(+1.03%)
Nov 17, 1999 30.81 31.83 30.71 31.68 4,553,630 +0.88(+2.85%)
Nov 16, 1999 29.92 30.99 29.92 30.81 5,904,406 +0.93(+3.11%)
Nov 15, 1999 30.43 30.43 29.64 29.88 7,051,007 -0.88(-2.86%)
Nov 12, 1999 30.62 30.85 30.38 30.75 4,965,068 +0.13(+0.44%)
Nov 11, 1999 31.08 31.22 30.62 30.62 4,514,138 -0.46(-1.48%)
Nov 10, 1999 30.85 31.50 30.48 31.08 7,835,736 +0.23(+0.75%)
Nov 09, 1999 32.90 32.99 30.62 30.85 9,131,842 -2.05(-6.22%)
Nov 08, 1999 32.99 33.41 32.57 32.90 3,885,764 -0.09(-0.27%)
Nov 05, 1999 32.80 33.46 32.80 32.99 4,891,324 +0.69(+2.14%)
Nov 04, 1999 32.20 32.71 32.06 32.29 3,672,590 +0.10(+0.30%)
Nov 03, 1999 32.29 32.85 31.45 32.20 7,658,292 -0.10(-0.30%)
Nov 02, 1999 32.53 32.53 31.55 32.29 8,814,297 -0.93(-2.80%)
Nov 01, 1999 33.46 33.46 32.67 33.23 8,132,192 -1.06(-3.10%)
Oct 29, 1999 34.16 34.57 34.16 34.29 4,559,540 +0.23(+0.68%)
Oct 28, 1999 33.73 34.43 33.73 34.06 5,482,758 +0.65(+1.94%)
Oct 27, 1999 33.41 33.64 33.31 33.41 3,195,466 +0.00(+0.00%)
Oct 26, 1999 32.90 33.69 32.90 33.41 3,143,885 +0.51(+1.56%)
Oct 25, 1999 33.23 33.64 32.80 32.90 3,061,812 -0.33(-0.99%)
Oct 22, 1999 33.27 33.83 33.23 33.23 3,828,944 -0.04(-0.13%)
Oct 21, 1999 32.85 33.46 32.53 33.27 4,551,078 +0.42(+1.27%)
Oct 20, 1999 31.83 33.08 31.64 32.85 4,498,019 +1.03(+3.23%)
Oct 19, 1999 31.64 32.01 31.64 31.83 5,089,051 +0.46(+1.47%)
Oct 18, 1999 31.64 31.92 30.99 31.36 4,989,919 -0.28(-0.87%)
Oct 15, 1999 32.48 32.48 30.71 31.64 9,069,649 -0.84(-2.59%)
Oct 14, 1999 30.85 33.04 30.85 32.48 10,330,427 +2.33(+7.73%)
Oct 13, 1999 29.50 30.66 29.50 30.15 5,753,961 +0.65(+2.20%)
Oct 12, 1999 31.18 31.18 29.13 29.50 5,312,165 -1.72(-5.51%)
Oct 11, 1999 31.27 31.83 31.08 31.22 3,510,056 -0.04(-0.14%)
Oct 08, 1999 31.83 31.97 31.22 31.27 2,060,013 -0.56(-1.75%)
Oct 07, 1999 32.20 32.20 31.31 31.83 3,528,727 -0.51(-1.59%)
Oct 06, 1999 32.61 32.76 32.24 32.34 3,411,058 -0.28(-0.84%)
Oct 05, 1999 32.53 32.85 32.24 32.61 2,548,152 +0.09(+0.27%)
Oct 04, 1999 32.06 32.80 32.06 32.53 2,272,248 +0.60(+1.89%)
Oct 01, 1999 31.78 32.15 31.78 31.92 2,104,744 +0.19(+0.59%)
Sep 30, 1999 31.45 32.24 31.45 31.74 2,689,865 +0.33(+1.04%)
Sep 29, 1999 31.18 31.87 30.94 31.41 3,360,014 +0.23(+0.74%)
Sep 28, 1999 31.04 31.31 30.85 31.18 3,069,603 +0.14(+0.46%)
Sep 27, 1999 31.31 31.50 30.99 31.04 2,698,328 -0.28(-0.88%)
Sep 24, 1999 31.68 31.68 30.57 31.31 4,507,288 -0.51(-1.61%)
Sep 23, 1999 32.38 32.38 31.68 31.83 3,656,336 -0.56(-1.72%)
Sep 22, 1999 31.92 32.71 31.92 32.38 3,299,165 +0.56(+1.75%)
Sep 21, 1999 31.92 32.11 31.68 31.83 3,391,312 -0.10(-0.30%)
Sep 20, 1999 32.48 32.48 31.83 31.92 3,607,307 -0.56(-1.72%)
Sep 17, 1999 32.71 32.94 32.48 32.48 4,051,656 -0.23(-0.71%)
Sep 16, 1999 33.08 33.23 32.48 32.71 3,079,812 -0.37(-1.13%)
Sep 15, 1999 33.17 33.55 32.90 33.08 2,630,225 -0.09(-0.27%)
Sep 14, 1999 33.36 33.36 33.04 33.17 2,286,083 -0.19(-0.56%)
Sep 13, 1999 33.50 33.50 33.23 33.36 3,050,663 -0.33(-0.97%)
Sep 10, 1999 33.60 34.06 33.41 33.69 2,320,739 +0.09(+0.27%)
Sep 09, 1999 33.17 33.69 33.04 33.60 2,839,772 +0.42(+1.28%)
Sep 08, 1999 33.36 33.36 32.99 33.17 2,818,280 -0.28(-0.85%)
Sep 07, 1999 33.83 33.97 33.41 33.46 2,566,017 -0.37(-1.10%)
Sep 03, 1999 33.64 33.97 33.64 33.83 2,944,412 +0.37(+1.11%)
Sep 02, 1999 33.50 33.50 32.85 33.46 3,613,621 -0.04(-0.13%)
Sep 01, 1999 33.73 33.87 33.31 33.50 5,239,898 -0.23(-0.68%)
Aug 31, 1999 33.31 33.78 32.99 33.73 4,467,393 +0.42(+1.25%)
Aug 30, 1999 33.08 34.25 33.08 33.31 5,013,291 +0.70(+2.15%)
Aug 27, 1999 32.99 32.99 32.53 32.61 2,409,662 -0.42(-1.28%)
Aug 26, 1999 32.99 33.08 32.48 33.04 2,696,313 +0.05(+0.16%)
Aug 25, 1999 33.41 33.41 32.71 32.99 5,906,555 -0.61(-1.82%)
Aug 24, 1999 34.20 34.53 33.31 33.60 4,307,814 -0.60(-1.76%)
Aug 23, 1999 34.16 34.48 34.16 34.20 2,552,988 +0.14(+0.42%)
Aug 20, 1999 33.64 34.16 33.55 34.06 3,016,276 +0.42(+1.24%)
Aug 19, 1999 34.06 34.06 33.60 33.64 2,747,759 -0.70(-2.04%)
Aug 18, 1999 34.43 34.43 34.10 34.34 2,216,771 -0.28(-0.80%)
Aug 17, 1999 34.34 34.62 34.29 34.62 2,584,285 +0.28(+0.80%)
Aug 16, 1999 33.78 34.34 33.64 34.34 2,194,608 +0.56(+1.65%)
Aug 13, 1999 34.01 34.01 33.64 33.78 3,291,374 -0.28(-0.81%)
Aug 12, 1999 34.28 34.43 33.92 34.06 1,786,527 -0.22(-0.65%)
Aug 11, 1999 34.29 34.48 34.10 34.28 2,866,234 -0.01(-0.02%)
Aug 10, 1999 34.53 34.53 34.06 34.29 3,118,229 -0.47(-1.35%)
Aug 09, 1999 34.66 34.85 34.43 34.76 1,947,986 +0.10(+0.28%)
Aug 06, 1999 34.43 34.90 34.06 34.66 2,378,230 +0.23(+0.67%)
Aug 05, 1999 34.71 34.80 34.01 34.43 3,896,510 -0.28(-0.81%)
Aug 04, 1999 35.03 35.09 34.57 34.71 4,205,861 -0.32(-0.91%)
Aug 03, 1999 34.25 35.03 34.25 35.03 3,836,735 +0.93(+2.73%)
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.