Boeing Co (NY: BA )

228.47 USD +5.83 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 57.20 58.79 57.12 58.53 2,661,300 +1.13(+1.97%)
Jul 30, 2001 58.64 58.90 57.40 57.40 2,634,300 -0.74(-1.27%)
Jul 27, 2001 58.11 58.90 57.95 58.14 2,612,400 +0.03(+0.05%)
Jul 26, 2001 56.67 58.18 56.52 58.11 2,311,300 +1.44(+2.54%)
Jul 25, 2001 55.82 56.85 55.82 56.67 1,590,500 +1.41(+2.55%)
Jul 24, 2001 56.25 56.60 55.19 55.26 2,178,000 -0.99(-1.76%)
Jul 23, 2001 56.79 57.25 56.05 56.25 2,123,900 -0.54(-0.95%)
Jul 20, 2001 56.39 57.15 56.27 56.79 1,834,100 +0.40(+0.71%)
Jul 19, 2001 57.13 57.95 55.70 56.39 3,427,200 -0.74(-1.30%)
Jul 18, 2001 56.30 57.60 55.05 57.13 5,456,400 +0.83(+1.47%)
Jul 17, 2001 55.40 56.72 55.40 56.30 3,848,400 +1.02(+1.85%)
Jul 16, 2001 55.07 55.39 54.08 55.28 1,950,800 +0.21(+0.38%)
Jul 13, 2001 54.50 55.21 53.77 55.07 1,639,000 +0.57(+1.05%)
Jul 12, 2001 53.26 54.79 53.26 54.50 3,217,800 +1.60(+3.02%)
Jul 11, 2001 54.15 54.21 52.90 52.90 3,300,000 -1.25(-2.31%)
Jul 10, 2001 53.19 54.62 53.19 54.15 4,709,600 +1.32(+2.50%)
Jul 09, 2001 54.02 54.02 52.55 52.83 5,602,100 -1.47(-2.71%)
Jul 06, 2001 55.23 55.48 53.77 54.30 4,111,300 -0.93(-1.68%)
Jul 05, 2001 56.33 56.72 55.15 55.23 3,141,600 -1.10(-1.95%)
Jul 03, 2001 56.36 57.06 56.15 56.33 2,202,600 -0.03(-0.05%)
Jul 02, 2001 56.30 57.22 56.30 56.36 3,333,200 +0.76(+1.37%)
Jun 29, 2001 56.89 57.50 55.58 55.60 4,835,800 -1.64(-2.87%)
Jun 28, 2001 57.70 58.38 56.88 57.24 4,013,500 -0.46(-0.80%)
Jun 27, 2001 57.02 58.04 56.88 57.70 3,117,600 +0.68(+1.19%)
Jun 26, 2001 56.96 57.82 56.05 57.02 4,629,500 +0.06(+0.11%)
Jun 25, 2001 57.00 57.78 56.39 56.96 5,424,700 -0.04(-0.07%)
Jun 22, 2001 57.75 57.88 55.40 57.00 6,131,500 -0.75(-1.30%)
Jun 21, 2001 60.00 60.00 56.70 57.75 9,721,900 -3.36(-5.50%)
Jun 20, 2001 61.80 62.85 60.38 61.11 5,950,700 -0.69(-1.12%)
Jun 19, 2001 64.88 64.88 61.54 61.80 4,464,100 -3.08(-4.75%)
Jun 18, 2001 64.41 64.99 64.41 64.88 2,425,600 +0.63(+0.98%)
Jun 15, 2001 63.72 64.51 63.72 64.25 5,906,700 +0.69(+1.09%)
Jun 14, 2001 65.49 65.49 63.32 63.56 3,756,600 -1.93(-2.95%)
Jun 13, 2001 65.71 66.49 65.40 65.49 2,164,000 -0.22(-0.33%)
Jun 12, 2001 64.50 66.14 64.20 65.71 3,116,800 +1.21(+1.88%)
Jun 11, 2001 64.59 64.75 63.67 64.50 1,662,300 -0.09(-0.14%)
Jun 08, 2001 65.62 65.62 64.10 64.59 2,250,000 -1.06(-1.61%)
Jun 07, 2001 66.06 66.06 65.12 65.65 2,176,200 -0.45(-0.68%)
Jun 06, 2001 66.26 66.26 65.72 66.10 3,493,500 -0.83(-1.24%)
Jun 05, 2001 66.70 67.55 66.70 66.93 3,385,500 +0.90(+1.36%)
Jun 04, 2001 65.00 66.70 64.90 66.03 2,465,900 +1.03(+1.58%)
Jun 01, 2001 62.90 65.57 62.90 65.00 3,301,500 +2.11(+3.36%)
May 31, 2001 63.05 63.40 62.33 62.89 2,653,000 -0.16(-0.25%)
May 30, 2001 63.53 63.95 62.80 63.05 3,197,700 -0.48(-0.76%)
May 29, 2001 63.33 63.90 63.20 63.53 2,271,400 +0.20(+0.32%)
May 25, 2001 64.90 64.90 62.90 63.33 3,187,800 -1.87(-2.87%)
May 24, 2001 66.00 67.46 64.05 65.20 4,253,400 -0.80(-1.21%)
May 23, 2001 67.65 67.65 66.00 66.00 3,687,500 -2.00(-2.94%)
May 22, 2001 68.69 68.95 67.50 68.00 2,812,700 -0.69(-1.00%)
May 21, 2001 68.35 68.75 67.87 68.69 1,554,800 +0.34(+0.50%)
May 18, 2001 68.79 68.90 67.97 68.35 3,360,700 -0.44(-0.64%)
May 17, 2001 66.75 69.85 66.56 68.79 6,050,600 +2.04(+3.06%)
May 16, 2001 66.59 66.75 65.65 66.75 3,985,800 +0.16(+0.24%)
May 15, 2001 66.70 66.70 65.44 66.59 2,684,000 -0.15(-0.22%)
May 14, 2001 66.01 66.75 65.87 66.74 1,399,700 +0.73(+1.11%)
May 11, 2001 65.95 66.43 65.30 66.01 1,659,000 +0.06(+0.09%)
May 10, 2001 65.16 66.00 65.16 65.95 2,441,900 +0.95(+1.46%)
May 09, 2001 64.63 65.51 64.00 65.00 2,575,400 +0.37(+0.57%)
May 08, 2001 64.69 65.20 64.30 64.63 2,663,200 -0.06(-0.09%)
May 07, 2001 64.50 65.27 64.25 64.69 2,149,200 +0.19(+0.29%)
May 04, 2001 64.00 65.00 63.00 64.50 2,391,200 +0.50(+0.78%)
May 03, 2001 64.00 64.20 62.71 64.00 2,171,400 +0.00(+0.00%)
May 02, 2001 63.43 64.30 63.25 64.00 3,346,200 +0.57(+0.90%)
May 01, 2001 62.70 64.48 62.70 63.43 4,773,800 +1.63(+2.64%)
Apr 30, 2001 61.80 64.16 61.80 61.80 3,112,800 +0.19(+0.31%)
Apr 27, 2001 60.98 61.80 60.84 61.61 2,141,800 +0.63(+1.03%)
Apr 26, 2001 60.34 61.20 59.77 60.98 3,036,600 +0.64(+1.06%)
Apr 25, 2001 60.41 60.41 59.90 60.34 3,228,400 -0.46(-0.76%)
Apr 24, 2001 60.14 62.13 60.00 60.80 3,094,100 +0.66(+1.10%)
Apr 23, 2001 61.28 61.28 59.61 60.14 4,319,900 -1.56(-2.53%)
Apr 20, 2001 60.63 64.91 60.50 61.70 7,352,100 +1.07(+1.76%)
Apr 19, 2001 61.30 61.62 59.55 60.63 3,551,000 -0.67(-1.09%)
Apr 18, 2001 60.70 63.73 60.70 61.30 3,078,200 +0.70(+1.16%)
Apr 17, 2001 59.75 60.60 59.00 60.60 2,258,600 +0.85(+1.42%)
Apr 16, 2001 60.50 60.98 59.18 59.75 2,145,500 -0.75(-1.24%)
Apr 12, 2001 59.12 60.50 58.62 60.50 1,607,300 +1.38(+2.33%)
Apr 11, 2001 59.82 61.00 58.50 59.12 3,980,800 -0.70(-1.17%)
Apr 10, 2001 57.83 60.19 57.83 59.82 4,486,300 +2.95(+5.19%)
Apr 09, 2001 56.00 57.74 56.00 56.87 2,549,800 +0.89(+1.59%)
Apr 06, 2001 56.65 56.65 55.32 55.98 2,785,500 -0.83(-1.46%)
Apr 05, 2001 55.84 57.50 55.84 56.81 2,704,800 +2.18(+3.99%)
Apr 04, 2001 54.61 55.20 53.92 54.63 2,954,700 +0.02(+0.04%)
Apr 03, 2001 55.02 55.45 54.11 54.61 3,337,500 -0.41(-0.75%)
Apr 02, 2001 55.71 56.60 54.53 55.02 3,182,600 -0.69(-1.24%)
Mar 30, 2001 55.95 57.27 55.31 55.71 3,742,700 -0.24(-0.43%)
Mar 29, 2001 55.00 56.30 54.25 55.95 2,814,300 +0.95(+1.73%)
Mar 28, 2001 55.18 55.18 54.00 55.00 2,861,600 -0.20(-0.36%)
Mar 27, 2001 55.44 56.24 54.25 55.20 3,634,800 -0.24(-0.43%)
Mar 26, 2001 53.55 56.17 53.55 55.44 4,780,200 +2.44(+4.60%)
Mar 23, 2001 52.00 53.44 51.60 53.00 4,632,500 +1.00(+1.92%)
Mar 22, 2001 53.35 53.35 49.70 52.00 6,703,700 -1.85(-3.44%)
Mar 21, 2001 55.00 55.40 53.20 53.85 3,758,400 -1.15(-2.09%)
Mar 20, 2001 56.02 57.19 54.76 55.00 4,360,500 -1.02(-1.82%)
Mar 19, 2001 53.75 56.25 53.75 56.02 6,193,500 +2.27(+4.22%)
Mar 16, 2001 56.10 56.20 52.85 53.75 11,244,000 -2.35(-4.19%)
Mar 15, 2001 58.02 58.02 55.51 56.10 5,186,800 -1.92(-3.31%)
Mar 14, 2001 59.51 59.51 56.83 58.02 6,086,000 -2.55(-4.21%)
Mar 13, 2001 61.00 62.99 60.06 60.57 4,802,100 -0.43(-0.70%)
Mar 12, 2001 64.32 64.32 60.96 61.00 4,324,900 -4.50(-6.87%)
Mar 09, 2001 64.75 65.60 64.20 65.50 2,721,500 +0.75(+1.16%)
Mar 08, 2001 64.10 65.20 63.55 64.75 4,227,400 +0.65(+1.01%)
Mar 07, 2001 62.13 64.21 61.87 64.10 3,475,800 +1.97(+3.17%)
Mar 06, 2001 61.91 62.59 61.29 62.13 2,783,400 +0.22(+0.36%)
Mar 05, 2001 60.10 62.15 59.88 61.91 2,814,700 +1.81(+3.01%)
Mar 02, 2001 59.65 61.45 58.30 60.10 3,796,100 +0.45(+0.75%)
Mar 01, 2001 61.86 61.86 58.60 59.65 4,226,100 -2.55(-4.10%)
Feb 28, 2001 63.70 63.83 61.99 62.20 3,053,200 -1.50(-2.35%)
Feb 27, 2001 62.76 63.90 62.00 63.70 2,993,000 +0.94(+1.50%)
Feb 26, 2001 61.61 62.97 61.02 62.76 1,854,600 +1.15(+1.87%)
Feb 23, 2001 61.28 61.75 60.55 61.61 2,267,000 +0.33(+0.54%)
Feb 22, 2001 60.20 62.23 60.20 61.28 2,767,600 +1.08(+1.79%)
Feb 21, 2001 61.85 62.38 60.15 60.20 2,299,500 -1.65(-2.67%)
Feb 20, 2001 60.15 62.80 60.15 61.85 3,144,600 +1.86(+3.10%)
Feb 16, 2001 60.15 60.61 59.63 59.99 2,934,600 -0.16(-0.27%)
Feb 15, 2001 60.59 60.76 58.84 60.15 2,569,700 -0.44(-0.73%)
Feb 14, 2001 60.72 61.94 60.34 60.59 3,697,900 -0.13(-0.21%)
Feb 13, 2001 59.09 61.38 59.09 60.72 4,984,900 +1.65(+2.79%)
Feb 12, 2001 58.21 59.10 58.21 59.07 2,875,500 +1.73(+3.02%)
Feb 09, 2001 57.51 58.17 56.78 57.34 2,017,300 -0.17(-0.30%)
Feb 08, 2001 57.45 58.26 57.12 57.51 2,802,100 +0.06(+0.10%)
Feb 07, 2001 56.73 57.89 56.65 57.45 2,182,900 +0.72(+1.27%)
Feb 06, 2001 57.93 58.46 56.47 56.73 2,367,000 -1.20(-2.07%)
Feb 05, 2001 56.85 58.04 56.42 57.93 2,188,100 +1.08(+1.90%)
Feb 02, 2001 56.52 57.50 56.04 56.85 2,121,700 +0.33(+0.58%)
Feb 01, 2001 58.50 58.50 56.06 56.52 4,105,500 -1.98(-3.38%)
Jan 31, 2001 56.50 58.91 56.50 58.50 3,614,900 +2.35(+4.19%)
Jan 30, 2001 56.46 56.59 54.56 56.15 3,703,800 -0.31(-0.55%)
Jan 29, 2001 57.99 57.99 56.31 56.46 2,364,700 -1.60(-2.76%)
Jan 26, 2001 59.25 59.69 57.50 58.06 2,300,300 -1.19(-2.01%)
Jan 25, 2001 57.44 59.69 56.50 59.25 3,686,300 +1.81(+3.15%)
Jan 24, 2001 57.50 58.00 56.88 57.44 3,003,100 -0.06(-0.10%)
Jan 23, 2001 56.19 58.00 56.19 57.50 4,421,600 +1.50(+2.68%)
Jan 22, 2001 55.69 56.88 55.69 56.00 3,608,800 +0.31(+0.56%)
Jan 19, 2001 57.38 57.44 55.50 55.69 4,299,200 -1.69(-2.95%)
Jan 18, 2001 58.00 58.00 55.63 57.38 6,052,300 -1.37(-2.33%)
Jan 17, 2001 61.00 62.69 58.25 58.75 6,613,100 -2.25(-3.69%)
Jan 16, 2001 60.63 61.63 59.50 61.00 3,276,900 +0.37(+0.61%)
Jan 12, 2001 59.13 60.69 58.56 60.63 3,161,600 +1.50(+2.54%)
Jan 11, 2001 60.38 60.75 59.00 59.13 3,388,300 -1.25(-2.07%)
Jan 10, 2001 58.94 60.88 58.31 60.38 3,676,600 +1.44(+2.44%)
Jan 09, 2001 59.00 59.00 57.19 58.94 4,374,400 -0.06(-0.10%)
Jan 08, 2001 58.75 60.50 58.69 59.00 3,058,000 +0.25(+0.43%)
Jan 05, 2001 61.00 61.50 58.13 58.75 4,014,100 -2.25(-3.69%)
Jan 04, 2001 62.56 64.19 60.25 61.00 3,873,900 -1.56(-2.49%)
Jan 03, 2001 62.00 63.75 59.19 62.56 6,433,400 +0.56(+0.90%)
Jan 02, 2001 65.31 65.31 60.56 62.00 3,763,900 -4.00(-6.06%)
Dec 29, 2000 65.62 66.75 65.62 66.00 2,556,400 +0.56(+0.86%)
Dec 28, 2000 64.06 67.00 63.75 65.44 2,489,500 +1.38(+2.15%)
Dec 27, 2000 63.00 64.87 62.25 64.06 2,728,900 +1.06(+1.68%)
Dec 26, 2000 63.44 64.50 62.25 63.00 2,370,500 -0.44(-0.69%)
Dec 22, 2000 64.62 65.00 61.44 63.44 4,072,700 -1.18(-1.83%)
Dec 21, 2000 65.00 65.00 62.56 64.62 4,728,400 -0.38(-0.58%)
Dec 20, 2000 66.37 66.44 64.06 65.00 4,114,200 -1.37(-2.06%)
Dec 19, 2000 68.50 68.62 66.12 66.37 4,320,000 -2.13(-3.11%)
Dec 18, 2000 66.00 69.94 66.00 68.50 4,230,000 +3.63(+5.60%)
Dec 15, 2000 66.69 66.69 64.75 64.87 6,341,400 -2.38(-3.54%)
Dec 14, 2000 67.87 68.94 66.50 67.25 3,375,200 -0.62(-0.91%)
Dec 13, 2000 69.12 69.81 67.75 67.87 2,370,300 -1.25(-1.81%)
Dec 12, 2000 68.37 70.44 68.12 69.12 3,171,600 +0.75(+1.10%)
Dec 11, 2000 69.94 70.62 68.37 68.37 3,802,000 -1.57(-2.24%)
Dec 08, 2000 67.44 70.94 67.44 69.94 5,185,500 +3.13(+4.68%)
Dec 07, 2000 67.37 68.12 66.81 66.81 2,298,400 -0.56(-0.83%)
Dec 06, 2000 68.94 69.44 66.81 67.37 4,602,000 -1.57(-2.28%)
Dec 05, 2000 64.81 70.19 64.50 68.94 6,340,200 +4.13(+6.37%)
Dec 04, 2000 65.81 65.81 63.69 64.81 5,211,600 -1.00(-1.52%)
Dec 01, 2000 68.69 68.69 65.19 65.81 4,425,500 -3.25(-4.71%)
Nov 30, 2000 69.69 69.69 67.56 69.06 4,253,300 -0.88(-1.26%)
Nov 29, 2000 67.50 70.00 66.19 69.94 6,383,600 +2.44(+3.61%)
Nov 28, 2000 67.37 68.19 66.25 67.50 3,253,900 +0.13(+0.19%)
Nov 27, 2000 67.00 68.00 67.00 67.37 2,782,200 +1.68(+2.56%)
Nov 24, 2000 65.56 66.81 65.56 65.69 1,123,700 +0.57(+0.88%)
Nov 22, 2000 68.44 68.44 64.87 65.12 4,299,400 -3.50(-5.10%)
Nov 21, 2000 65.56 69.50 65.31 68.62 5,736,300 +3.06(+4.67%)
Nov 20, 2000 65.37 66.50 65.00 65.56 2,506,100 +0.19(+0.29%)
Nov 17, 2000 65.81 66.81 65.06 65.37 3,534,200 -0.44(-0.67%)
Nov 16, 2000 63.56 66.37 63.56 65.81 3,561,700 +2.25(+3.54%)
Nov 15, 2000 63.81 63.81 62.69 63.56 3,145,500 -0.81(-1.26%)
Nov 14, 2000 63.06 64.81 63.06 64.37 3,555,900 +1.56(+2.48%)
Nov 13, 2000 63.50 63.63 61.94 62.81 2,945,300 -0.69(-1.09%)
Nov 10, 2000 65.69 65.75 63.25 63.50 2,851,600 -2.19(-3.33%)
Nov 09, 2000 65.00 65.94 64.44 65.69 2,060,200 +0.69(+1.06%)
Nov 08, 2000 65.19 66.12 64.50 65.00 1,600,900 -0.19(-0.29%)
Nov 07, 2000 65.94 65.94 65.06 65.19 3,031,300 -0.87(-1.32%)
Nov 06, 2000 66.06 66.37 64.00 66.06 3,610,500 +0.00(+0.00%)
Nov 03, 2000 66.12 66.75 65.50 66.06 2,745,800 -0.06(-0.09%)
Nov 02, 2000 65.75 67.00 63.81 66.12 5,117,000 +0.37(+0.56%)
Nov 01, 2000 67.81 67.81 65.12 65.75 5,595,000 -2.06(-3.04%)
Oct 31, 2000 64.69 67.87 64.06 67.81 4,701,300 +3.12(+4.82%)
Oct 30, 2000 63.75 65.19 63.69 64.69 4,784,400 +0.94(+1.47%)
Oct 27, 2000 63.06 63.81 63.00 63.75 2,634,200 +0.69(+1.09%)
Oct 26, 2000 62.56 63.63 61.88 63.06 4,465,300 +0.50(+0.80%)
Oct 25, 2000 61.13 63.94 61.13 62.56 5,935,500 +1.56(+2.56%)
Oct 24, 2000 61.25 61.94 60.63 61.00 4,177,300 -0.25(-0.41%)
Oct 23, 2000 60.06 62.00 60.06 61.25 5,693,900 +1.25(+2.08%)
Oct 20, 2000 58.44 60.25 57.81 60.00 3,797,800 +1.56(+2.67%)
Oct 19, 2000 60.75 61.19 57.31 58.44 6,482,500 -2.31(-3.80%)
Oct 18, 2000 60.50 61.50 58.38 60.75 4,731,700 +0.25(+0.41%)
Oct 17, 2000 60.19 61.44 58.63 60.50 2,915,300 +0.31(+0.52%)
Oct 16, 2000 59.44 61.06 59.44 60.19 2,654,200 +1.44(+2.45%)
Oct 13, 2000 56.13 60.31 55.94 58.75 4,701,900 +2.62(+4.67%)
Oct 12, 2000 60.19 60.31 54.00 56.13 8,939,100 -4.06(-6.75%)
Oct 11, 2000 59.56 61.25 58.81 60.19 2,961,300 +0.63(+1.06%)
Oct 10, 2000 59.44 60.13 59.06 59.56 2,501,900 +0.12(+0.20%)
Oct 09, 2000 60.69 60.69 59.25 59.44 2,180,200 -1.56(-2.56%)
Oct 06, 2000 61.06 62.19 60.50 61.00 3,071,100 -0.06(-0.10%)
Oct 05, 2000 61.13 63.00 60.25 61.06 4,123,000 -0.07(-0.11%)
Oct 04, 2000 59.88 62.44 59.50 61.13 5,024,400 +1.25(+2.09%)
Oct 03, 2000 59.00 60.31 59.00 59.88 5,021,400 +1.44(+2.46%)
Oct 02, 2000 61.25 61.25 57.25 58.44 9,281,300 -6.06(-9.40%)
Sep 29, 2000 64.50 64.50 60.63 64.50 5,011,100 +0.00(+0.00%)
Sep 28, 2000 64.56 65.37 63.63 64.50 6,750,300 -0.06(-0.09%)
Sep 27, 2000 66.06 66.50 63.38 64.56 7,540,200 -1.50(-2.27%)
Sep 26, 2000 63.88 66.94 62.81 66.06 7,073,300 +2.18(+3.41%)
Sep 25, 2000 63.50 64.31 61.75 63.88 5,345,200 +0.38(+0.60%)
Sep 22, 2000 60.00 64.31 59.00 63.50 6,841,700 +3.50(+5.83%)
Sep 21, 2000 59.25 60.69 59.25 60.00 6,181,900 +0.94(+1.59%)
Sep 20, 2000 56.94 60.06 56.94 59.06 6,394,700 +2.31(+4.07%)
Sep 19, 2000 56.94 57.56 56.25 56.75 4,222,000 -0.19(-0.33%)
Sep 18, 2000 56.88 58.56 56.63 56.94 3,183,600 +0.06(+0.11%)
Sep 15, 2000 58.38 59.19 56.75 56.88 5,909,700 -1.50(-2.57%)
Sep 14, 2000 58.88 58.88 57.69 58.38 4,281,100 -1.06(-1.78%)
Sep 13, 2000 59.00 60.13 58.75 59.44 4,113,800 +0.44(+0.75%)
Sep 12, 2000 58.63 60.06 58.13 59.00 5,650,200 +0.37(+0.63%)
Sep 11, 2000 58.13 59.44 57.69 58.63 4,338,900 +0.50(+0.86%)
Sep 08, 2000 58.50 59.00 57.63 58.13 6,704,100 -0.37(-0.63%)
Sep 07, 2000 57.81 59.94 57.00 58.50 10,912,800 +0.69(+1.19%)
Sep 06, 2000 55.56 58.63 55.56 57.81 7,976,400 +2.37(+4.27%)
Sep 05, 2000 54.75 56.25 54.00 55.44 3,707,700 +0.69(+1.26%)
Sep 01, 2000 53.75 56.25 53.75 54.75 5,093,900 +1.11(+2.07%)
Aug 31, 2000 52.50 54.88 52.25 53.64 3,764,400 +1.14(+2.17%)
Aug 30, 2000 52.31 53.00 51.94 52.50 3,675,300 +0.19(+0.36%)
Aug 29, 2000 53.13 53.13 52.25 52.31 4,000,600 -0.94(-1.77%)
Aug 28, 2000 54.00 54.00 52.94 53.25 4,973,400 -0.88(-1.63%)
Aug 25, 2000 53.63 54.50 53.38 54.13 7,672,200 +0.50(+0.93%)
Aug 24, 2000 50.56 54.00 50.19 53.63 10,890,500 +3.07(+6.07%)
Aug 23, 2000 49.31 50.94 48.88 50.56 6,972,300 +1.25(+2.53%)
Aug 22, 2000 47.75 49.44 47.63 49.31 4,685,000 +1.56(+3.27%)
Aug 21, 2000 45.69 48.25 45.50 47.75 4,091,300 +2.06(+4.51%)
Aug 18, 2000 45.88 46.06 45.31 45.69 4,070,900 -0.19(-0.41%)
Aug 17, 2000 46.13 46.13 45.75 45.88 2,811,300 -0.31(-0.67%)
Aug 16, 2000 46.88 46.88 45.88 46.19 6,355,000 -1.06(-2.24%)
Aug 15, 2000 48.75 48.75 47.25 47.25 3,965,900 -2.25(-4.55%)
Aug 14, 2000 49.63 49.88 49.31 49.50 2,859,100 -0.13(-0.26%)
Aug 11, 2000 48.88 49.94 48.50 49.63 3,285,800 +0.75(+1.53%)
Aug 10, 2000 47.75 48.88 47.56 48.88 2,547,300 +1.13(+2.37%)
Aug 09, 2000 48.56 48.63 47.13 47.75 4,283,900 -0.81(-1.67%)
Aug 08, 2000 49.06 49.19 48.38 48.56 3,386,300 -0.50(-1.02%)
Aug 07, 2000 49.00 49.50 48.50 49.06 2,116,100 +0.06(+0.12%)
Aug 04, 2000 49.00 49.13 48.31 49.00 2,425,300 +0.00(+0.00%)
Aug 03, 2000 49.88 49.94 48.81 49.00 3,230,800 -0.88(-1.76%)
Aug 02, 2000 48.88 49.94 48.88 49.88 4,385,800 +1.19(+2.44%)
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.