Skip to main content

Boeing Co (NY: BA )

172.73 -5.63 (-3.16%)
Streaming Delayed Price Updated: 2:04 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 51.59 52.07 51.44 51.44 4,568,699 +0.01(+0.01%)
Jul 28, 2005 51.98 52.03 51.12 51.43 6,348,901 -0.55(-1.05%)
Jul 27, 2005 52.75 52.95 51.87 51.98 6,671,653 +0.27(+0.53%)
Jul 26, 2005 51.91 52.30 51.53 51.70 5,284,399 +0.23(+0.45%)
Jul 25, 2005 51.43 52.05 51.41 51.47 3,802,051 -0.12(-0.23%)
Jul 22, 2005 50.96 51.66 50.85 51.59 3,375,095 +0.38(+0.75%)
Jul 21, 2005 51.57 51.67 51.19 51.20 6,242,130 -0.29(-0.56%)
Jul 20, 2005 50.56 51.65 50.36 51.49 3,349,429 +0.93(+1.83%)
Jul 19, 2005 50.65 51.04 50.36 50.56 2,857,153 +0.12(+0.23%)
Jul 18, 2005 50.46 50.54 50.07 50.45 2,439,180 -0.01(-0.02%)
Jul 15, 2005 50.32 50.56 50.05 50.46 2,596,513 +0.13(+0.26%)
Jul 14, 2005 50.61 50.83 50.16 50.32 2,896,422 +0.00(+0.00%)
Jul 13, 2005 50.10 50.56 50.03 50.32 3,994,547 +0.22(+0.44%)
Jul 12, 2005 50.62 50.63 49.99 50.10 3,748,281 -0.52(-1.03%)
Jul 11, 2005 50.85 51.03 50.48 50.63 2,614,223 -0.08(-0.15%)
Jul 08, 2005 50.70 50.84 50.27 50.70 4,767,868 -0.09(-0.17%)
Jul 07, 2005 49.86 50.79 49.44 50.79 7,165,726 +0.69(+1.38%)
Jul 06, 2005 51.04 51.52 50.03 50.10 5,074,835 -0.88(-1.73%)
Jul 05, 2005 50.10 50.99 50.00 50.98 4,263,657 +0.58(+1.14%)
Jul 01, 2005 51.26 51.40 50.21 50.40 8,805,663 -1.03(-2.00%)
Jun 30, 2005 50.26 52.09 50.10 51.43 22,133,698 +3.37(+7.02%)
Jun 29, 2005 48.66 48.80 47.85 48.06 4,126,856 -0.61(-1.25%)
Jun 28, 2005 48.39 48.66 47.74 48.66 5,052,505 +0.54(+1.12%)
Jun 27, 2005 47.03 48.16 46.52 48.13 8,765,624 +0.91(+1.93%)
Jun 24, 2005 48.00 48.24 47.14 47.21 5,687,742 -0.99(-2.05%)
Jun 23, 2005 49.20 49.24 48.15 48.20 3,714,017 -0.99(-2.01%)
Jun 22, 2005 48.62 49.38 48.47 49.19 4,489,262 +0.27(+0.56%)
Jun 21, 2005 49.40 49.41 48.85 48.92 5,185,841 -0.69(-1.40%)
Jun 20, 2005 49.79 49.95 49.54 49.61 3,839,011 -0.74(-1.47%)
Jun 17, 2005 49.99 50.48 49.64 50.35 5,815,431 +0.72(+1.46%)
Jun 16, 2005 50.07 50.07 49.60 49.63 3,626,238 -0.56(-1.12%)
Jun 15, 2005 49.40 50.19 49.26 50.19 5,062,387 +1.15(+2.35%)
Jun 14, 2005 50.40 50.49 48.98 49.04 7,884,506 -1.32(-2.63%)
Jun 13, 2005 50.69 50.92 49.81 50.36 7,029,182 -0.02(-0.03%)
Jun 10, 2005 50.69 50.70 49.96 50.38 4,096,699 -0.36(-0.71%)
Jun 09, 2005 50.25 50.80 49.90 50.74 4,442,036 +0.50(+0.99%)
Jun 08, 2005 50.70 51.00 50.06 50.24 5,378,337 -0.63(-1.24%)
Jun 07, 2005 51.10 51.50 50.87 50.87 7,712,799 -0.21(-0.41%)
Jun 06, 2005 50.56 51.24 50.37 51.08 5,203,807 +0.69(+1.38%)
Jun 03, 2005 50.00 50.64 49.95 50.39 5,809,399 +0.22(+0.43%)
Jun 02, 2005 49.72 50.26 49.49 50.17 3,423,091 +0.45(+0.91%)
Jun 01, 2005 49.83 49.91 49.36 49.72 4,637,612 -0.08(-0.16%)
May 31, 2005 49.10 50.03 49.02 49.79 5,442,759 +0.69(+1.40%)
May 27, 2005 49.09 49.40 48.95 49.11 3,325,688 +0.02(+0.05%)
May 26, 2005 48.35 49.09 48.27 49.08 3,848,507 +1.20(+2.51%)
May 25, 2005 48.10 48.16 47.63 47.88 3,980,174 -0.62(-1.29%)
May 24, 2005 47.85 48.77 47.70 48.51 4,692,794 +0.48(+0.99%)
May 23, 2005 48.27 48.41 47.95 48.03 4,103,628 -0.20(-0.42%)
May 20, 2005 48.12 48.50 47.93 48.23 4,769,921 +0.43(+0.90%)
May 19, 2005 48.35 48.52 47.52 47.81 4,532,253 -0.26(-0.55%)
May 18, 2005 47.67 48.71 47.67 48.07 5,906,802 +0.61(+1.28%)
May 17, 2005 47.14 47.51 46.93 47.46 4,414,959 +0.39(+0.83%)
May 16, 2005 46.52 47.14 46.39 47.07 2,880,124 +0.71(+1.53%)
May 13, 2005 47.45 47.45 45.68 46.36 5,364,862 -0.77(-1.64%)
May 12, 2005 47.17 47.73 46.96 47.14 6,881,730 +0.07(+0.15%)
May 11, 2005 47.57 47.83 46.37 47.07 7,174,837 -0.50(-1.05%)
May 10, 2005 47.19 48.70 47.14 47.56 11,723,517 +0.37(+0.79%)
May 09, 2005 47.34 47.50 46.88 47.19 4,968,064 -0.35(-0.74%)
May 06, 2005 46.89 47.73 46.86 47.54 4,208,218 +0.99(+2.13%)
May 05, 2005 46.83 47.05 46.43 46.55 4,034,715 -0.42(-0.90%)
May 04, 2005 46.56 47.13 46.47 46.97 4,218,869 +0.32(+0.68%)
May 03, 2005 46.48 47.07 46.15 46.65 5,735,609 +0.38(+0.83%)
May 02, 2005 46.38 46.66 45.90 46.27 5,475,611 -0.11(-0.24%)
Apr 29, 2005 46.00 46.44 45.40 46.38 4,746,437 +0.62(+1.36%)
Apr 28, 2005 46.75 46.75 45.67 45.76 6,132,664 -0.73(-1.58%)
Apr 27, 2005 45.58 46.83 45.39 46.49 9,506,734 +0.51(+1.12%)
Apr 26, 2005 46.64 46.75 45.31 45.98 6,510,598 -0.45(-0.97%)
Apr 25, 2005 45.82 46.57 45.82 46.43 4,481,691 +1.32(+2.94%)
Apr 22, 2005 45.62 45.85 44.60 45.10 3,914,982 -0.94(-2.03%)
Apr 21, 2005 45.08 46.04 44.98 46.04 4,305,364 +1.44(+3.23%)
Apr 20, 2005 45.27 45.48 44.60 44.60 5,057,382 -0.67(-1.48%)
Apr 19, 2005 44.36 45.48 44.12 45.27 4,581,403 +0.91(+2.06%)
Apr 18, 2005 44.14 44.67 43.81 44.35 4,488,620 -0.06(-0.14%)
Apr 15, 2005 45.23 45.58 44.42 44.42 4,285,730 -0.90(-1.99%)
Apr 14, 2005 46.01 46.22 45.30 45.32 4,786,733 -0.40(-0.87%)
Apr 13, 2005 45.70 46.01 45.55 45.72 4,909,673 +0.17(+0.38%)
Apr 12, 2005 46.29 46.40 45.00 45.55 8,710,442 -0.74(-1.60%)
Apr 11, 2005 45.78 46.61 45.78 46.29 5,478,820 +0.62(+1.37%)
Apr 08, 2005 45.98 45.98 45.52 45.66 3,243,428 -0.32(-0.69%)
Apr 07, 2005 45.55 46.08 45.43 45.98 4,481,177 +0.45(+0.99%)
Apr 06, 2005 45.76 45.80 45.47 45.53 3,330,950 +0.08(+0.17%)
Apr 05, 2005 45.45 46.33 45.23 45.45 5,665,669 +0.00(+0.00%)
Apr 04, 2005 45.66 45.76 45.20 45.45 3,799,998 -0.35(-0.77%)
Apr 01, 2005 45.62 46.07 45.43 45.80 4,945,606 +0.25(+0.55%)
Mar 31, 2005 45.81 45.81 45.15 45.55 4,344,377 -0.26(-0.56%)
Mar 30, 2005 44.61 45.82 44.61 45.81 4,687,405 +1.20(+2.69%)
Mar 29, 2005 44.99 45.33 44.42 44.61 6,810,763 -0.66(-1.46%)
Mar 28, 2005 44.65 45.30 44.62 45.27 3,983,511 +1.01(+2.29%)
Mar 24, 2005 44.43 44.60 44.16 44.26 2,318,164 -0.04(-0.09%)
Mar 23, 2005 44.60 44.73 44.12 44.30 3,902,919 -0.29(-0.65%)
Mar 22, 2005 44.42 44.96 44.38 44.59 4,679,576 +0.30(+0.67%)
Mar 21, 2005 44.42 44.57 44.09 44.29 2,634,884 -0.25(-0.56%)
Mar 18, 2005 44.46 44.56 44.08 44.54 7,055,105 +0.21(+0.47%)
Mar 17, 2005 44.22 44.66 44.19 44.33 4,926,870 +0.09(+0.21%)
Mar 16, 2005 45.43 45.60 44.18 44.24 6,247,520 -1.33(-2.92%)
Mar 15, 2005 45.08 45.93 44.91 45.57 6,128,173 +0.60(+1.33%)
Mar 14, 2005 44.81 45.19 44.65 44.97 4,199,363 +0.17(+0.38%)
Mar 11, 2005 45.08 45.37 44.57 44.80 4,202,956 -0.38(-0.85%)
Mar 10, 2005 45.01 45.48 44.95 45.18 4,377,358 +0.18(+0.40%)
Mar 09, 2005 45.08 45.23 44.76 45.00 4,499,015 -0.31(-0.69%)
Mar 08, 2005 45.44 45.73 45.05 45.31 5,908,984 -0.12(-0.26%)
Mar 07, 2005 44.82 45.52 44.61 45.43 8,028,493 -0.06(-0.14%)
Mar 04, 2005 44.91 45.77 44.41 45.49 8,502,675 +0.75(+1.67%)
Mar 03, 2005 43.21 45.25 43.11 44.74 11,407,439 +1.65(+3.83%)
Mar 02, 2005 42.43 43.19 42.37 43.09 5,664,642 +0.63(+1.49%)
Mar 01, 2005 42.84 43.04 42.28 42.46 5,491,524 -0.37(-0.87%)
Feb 28, 2005 42.78 42.90 42.63 42.83 5,914,245 -0.02(-0.04%)
Feb 25, 2005 41.77 42.88 41.56 42.85 5,778,472 +0.82(+1.95%)
Feb 24, 2005 41.46 42.03 41.27 42.03 4,992,832 +0.95(+2.31%)
Feb 23, 2005 41.14 41.39 40.96 41.08 5,226,778 +0.44(+1.09%)
Feb 22, 2005 40.79 40.95 40.57 40.64 4,269,688 -0.49(-1.19%)
Feb 18, 2005 41.82 41.82 40.95 41.13 6,166,415 -0.69(-1.64%)
Feb 17, 2005 42.23 42.43 41.75 41.81 5,304,932 -0.20(-0.48%)
Feb 16, 2005 42.20 42.30 41.92 42.02 3,551,550 -0.40(-0.94%)
Feb 15, 2005 42.27 42.72 42.09 42.41 4,237,734 +0.30(+0.72%)
Feb 14, 2005 42.09 42.34 41.86 42.11 3,699,515 -0.08(-0.18%)
Feb 11, 2005 41.88 42.31 41.57 42.19 2,828,792 +0.22(+0.52%)
Feb 10, 2005 42.17 42.41 41.79 41.97 4,664,433 -0.20(-0.48%)
Feb 09, 2005 41.69 42.20 41.58 42.17 6,205,171 +0.48(+1.16%)
Feb 08, 2005 41.03 41.78 40.82 41.69 7,790,568 +0.78(+1.90%)
Feb 07, 2005 40.85 41.06 40.75 40.91 4,788,272 -0.06(-0.15%)
Feb 04, 2005 40.48 41.22 40.44 40.97 4,266,865 +0.45(+1.12%)
Feb 03, 2005 41.26 41.26 40.47 40.52 5,388,860 -0.18(-0.44%)
Feb 02, 2005 40.68 41.21 40.07 40.70 7,822,137 +0.93(+2.33%)
Feb 01, 2005 39.43 39.88 39.13 39.77 3,445,292 +0.34(+0.87%)
Jan 31, 2005 39.16 39.45 39.02 39.43 4,997,708 +0.53(+1.36%)
Jan 28, 2005 39.72 39.73 38.60 38.90 4,770,178 -0.82(-2.06%)
Jan 27, 2005 38.60 39.74 38.60 39.72 6,042,833 +0.86(+2.23%)
Jan 26, 2005 38.62 39.23 38.59 38.85 4,531,098 +0.02(+0.04%)
Jan 25, 2005 39.08 39.13 38.59 38.84 3,791,657 +0.16(+0.40%)
Jan 24, 2005 39.22 39.43 38.59 38.68 3,874,687 -0.34(-0.86%)
Jan 21, 2005 39.47 39.73 38.97 39.02 3,327,613 -0.65(-1.63%)
Jan 20, 2005 39.82 40.14 39.65 39.66 3,153,725 -0.40(-0.99%)
Jan 19, 2005 40.21 40.41 39.98 40.06 3,494,700 -0.37(-0.91%)
Jan 18, 2005 39.35 40.50 39.31 40.43 4,539,568 +0.76(+1.91%)
Jan 14, 2005 39.43 39.73 39.04 39.67 3,958,358 +0.22(+0.55%)
Jan 13, 2005 40.44 40.64 39.42 39.45 5,457,260 -1.02(-2.52%)
Jan 12, 2005 39.74 40.49 39.70 40.47 5,295,050 +0.87(+2.20%)
Jan 11, 2005 39.76 39.82 39.45 39.60 2,623,206 -0.12(-0.31%)
Jan 10, 2005 39.06 40.00 39.04 39.73 3,693,099 +0.52(+1.33%)
Jan 07, 2005 39.35 39.62 39.04 39.20 2,511,559 -0.13(-0.34%)
Jan 06, 2005 39.49 39.83 39.23 39.34 3,948,348 -0.26(-0.65%)
Jan 05, 2005 38.96 39.84 38.61 39.59 6,848,621 +0.65(+1.66%)
Jan 04, 2005 39.86 39.86 38.87 38.95 5,977,512 -0.77(-1.94%)
Jan 03, 2005 40.40 40.72 39.68 39.72 4,812,270 -0.62(-1.55%)
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%)
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.