Boeing Co (NY: BA )

247.57 USD +2.43 (+0.99%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 30.40 30.52 29.55 29.75 2,913,300 -0.45(-1.49%)
Oct 30, 2002 29.77 30.39 29.20 30.20 3,086,400 +0.50(+1.68%)
Oct 29, 2002 28.90 29.90 28.54 29.70 4,097,200 +0.72(+2.48%)
Oct 28, 2002 30.42 30.80 28.70 28.98 5,213,700 -1.34(-4.42%)
Oct 25, 2002 29.99 30.35 29.35 30.32 3,339,500 +0.37(+1.24%)
Oct 24, 2002 30.87 31.20 29.70 29.95 4,167,500 -0.75(-2.44%)
Oct 23, 2002 29.97 30.71 29.85 30.70 3,355,100 +0.56(+1.86%)
Oct 22, 2002 29.98 30.28 29.55 30.14 4,045,700 -0.22(-0.72%)
Oct 21, 2002 29.00 30.50 28.58 30.36 6,035,500 +1.36(+4.69%)
Oct 18, 2002 28.69 29.45 28.53 29.00 7,007,700 -0.98(-3.27%)
Oct 17, 2002 30.75 31.00 29.46 29.98 8,574,700 -0.52(-1.70%)
Oct 16, 2002 32.16 32.52 30.27 30.50 7,308,000 -1.65(-5.13%)
Oct 15, 2002 31.53 32.41 31.14 32.15 4,714,700 +1.09(+3.51%)
Oct 14, 2002 30.30 31.35 30.25 31.06 5,326,300 -0.94(-2.94%)
Oct 11, 2002 31.75 32.65 31.34 32.00 4,083,100 +0.65(+2.07%)
Oct 10, 2002 30.30 31.70 29.98 31.35 4,591,300 +0.91(+2.99%)
Oct 09, 2002 31.40 31.75 29.95 30.44 6,319,100 -1.57(-4.90%)
Oct 08, 2002 33.00 33.01 31.18 32.01 4,257,500 -0.37(-1.14%)
Oct 07, 2002 32.22 32.90 31.63 32.38 4,367,100 +0.37(+1.16%)
Oct 04, 2002 34.32 34.32 31.95 32.01 7,794,400 -2.30(-6.70%)
Oct 03, 2002 34.78 35.30 34.19 34.31 3,657,400 -0.07(-0.20%)
Oct 02, 2002 35.50 35.50 34.13 34.38 2,978,900 -1.62(-4.50%)
Oct 01, 2002 34.32 36.02 34.25 36.00 3,378,800 +1.87(+5.48%)
Sep 30, 2002 34.40 34.82 33.20 34.13 4,105,800 -0.57(-1.64%)
Sep 27, 2002 36.30 36.30 34.66 34.70 3,487,900 -1.85(-5.06%)
Sep 26, 2002 35.81 36.59 35.56 36.55 2,328,300 +1.14(+3.22%)
Sep 25, 2002 35.10 35.50 34.50 35.41 3,647,900 +0.45(+1.29%)
Sep 24, 2002 35.12 35.70 34.65 34.96 3,722,200 -0.44(-1.24%)
Sep 23, 2002 35.90 36.00 34.86 35.40 3,628,200 -1.08(-2.96%)
Sep 20, 2002 35.90 36.75 35.65 36.48 5,104,100 +0.96(+2.70%)
Sep 19, 2002 36.00 36.70 35.45 35.52 3,112,500 -1.25(-3.40%)
Sep 18, 2002 36.09 37.15 36.01 36.77 3,420,600 +0.48(+1.32%)
Sep 17, 2002 37.40 37.59 36.07 36.29 3,776,900 -0.94(-2.52%)
Sep 16, 2002 35.90 37.41 35.90 37.23 3,316,600 +1.65(+4.64%)
Sep 13, 2002 35.87 36.17 35.01 35.58 3,580,800 -0.87(-2.39%)
Sep 12, 2002 36.88 37.11 36.35 36.45 2,923,100 -0.63(-1.70%)
Sep 11, 2002 37.43 37.80 36.92 37.08 2,469,500 -0.10(-0.27%)
Sep 10, 2002 37.30 37.78 36.55 37.18 2,616,900 -0.17(-0.46%)
Sep 09, 2002 37.21 37.76 36.50 37.35 3,198,600 +0.14(+0.38%)
Sep 06, 2002 36.58 37.65 36.54 37.21 2,403,500 +1.18(+3.28%)
Sep 05, 2002 36.45 36.95 36.00 36.03 2,970,800 -0.82(-2.23%)
Sep 04, 2002 35.50 37.06 35.25 36.85 2,867,600 +1.39(+3.92%)
Sep 03, 2002 36.80 36.85 35.23 35.46 3,566,600 -1.61(-4.34%)
Aug 30, 2002 36.93 37.70 36.70 37.07 2,162,000 -0.10(-0.27%)
Aug 29, 2002 36.73 37.80 36.33 37.17 3,628,200 -0.36(-0.96%)
Aug 28, 2002 37.03 37.85 36.40 37.53 4,135,700 +0.50(+1.35%)
Aug 27, 2002 37.10 37.69 36.59 37.03 2,878,600 +0.14(+0.38%)
Aug 26, 2002 37.13 37.27 35.85 36.89 3,026,100 -0.24(-0.65%)
Aug 23, 2002 38.50 38.50 36.90 37.13 3,601,900 -1.37(-3.56%)
Aug 22, 2002 37.60 38.65 37.26 38.50 2,858,800 +0.93(+2.48%)
Aug 21, 2002 38.00 38.43 36.91 37.57 2,997,600 -0.31(-0.82%)
Aug 20, 2002 38.57 38.57 37.73 37.88 2,990,800 -0.62(-1.61%)
Aug 19, 2002 37.51 38.56 37.41 38.50 3,631,600 +1.00(+2.67%)
Aug 16, 2002 37.95 38.35 36.99 37.50 4,675,000 +0.01(+0.03%)
Aug 15, 2002 36.00 37.95 35.40 37.49 7,617,800 +1.14(+3.14%)
Aug 14, 2002 36.83 36.84 34.10 36.35 12,130,700 -0.88(-2.36%)
Aug 13, 2002 39.90 39.91 37.10 37.23 9,662,900 -3.27(-8.07%)
Aug 12, 2002 40.15 40.65 39.55 40.50 2,871,100 -0.50(-1.22%)
Aug 09, 2002 41.10 41.65 40.41 41.00 3,368,000 -0.50(-1.20%)
Aug 08, 2002 41.00 41.60 40.25 41.50 3,806,300 +0.40(+0.97%)
Aug 07, 2002 39.85 41.13 39.70 41.10 3,484,100 +1.69(+4.29%)
Aug 06, 2002 39.01 40.59 39.01 39.41 3,076,200 +0.80(+2.07%)
Aug 05, 2002 39.65 40.27 38.53 38.61 3,146,300 -1.24(-3.11%)
Aug 02, 2002 40.63 40.86 39.10 39.85 2,937,200 -0.78(-1.92%)
Aug 01, 2002 41.00 41.40 40.35 40.63 3,374,200 -0.89(-2.14%)
Jul 31, 2002 41.66 41.66 40.35 41.52 4,392,400 -0.13(-0.31%)
Jul 30, 2002 41.99 42.00 40.60 41.65 5,213,200 -0.38(-0.90%)
Jul 29, 2002 42.94 42.99 41.30 42.03 5,596,700 +0.03(+0.07%)
Jul 26, 2002 42.50 42.51 40.14 42.00 3,402,100 -0.94(-2.19%)
Jul 25, 2002 41.00 42.94 40.31 42.94 5,145,300 +1.75(+4.25%)
Jul 24, 2002 37.50 41.37 37.10 41.19 5,581,600 +2.34(+6.02%)
Jul 23, 2002 38.45 39.90 38.10 38.85 5,608,500 +0.32(+0.83%)
Jul 22, 2002 39.80 40.15 37.58 38.53 5,745,600 -1.39(-3.48%)
Jul 19, 2002 40.89 41.00 39.56 39.92 4,261,500 -1.37(-3.32%)
Jul 18, 2002 43.09 43.10 41.23 41.29 3,626,200 -1.65(-3.84%)
Jul 17, 2002 42.42 43.19 42.15 42.94 6,341,000 +2.07(+5.06%)
Jul 16, 2002 40.05 41.80 40.05 40.87 5,454,200 +1.11(+2.79%)
Jul 15, 2002 39.85 39.87 37.20 39.76 5,209,100 -0.39(-0.97%)
Jul 12, 2002 41.24 41.49 39.13 40.15 3,227,900 -1.02(-2.48%)
Jul 11, 2002 40.80 41.47 39.55 41.17 5,696,900 +0.37(+0.91%)
Jul 10, 2002 43.52 43.70 40.46 40.80 6,568,600 -2.42(-5.60%)
Jul 09, 2002 43.99 44.69 43.09 43.22 2,634,600 -0.88(-2.00%)
Jul 08, 2002 44.72 45.09 43.87 44.10 2,690,300 -0.90(-2.00%)
Jul 05, 2002 44.20 45.20 44.05 45.00 1,805,700 +1.23(+2.81%)
Jul 04, 2002 44.14 44.45 43.17 43.77 3,033,300 +0.00(+0.00%)
Jul 03, 2002 44.14 44.45 43.17 43.77 3,033,300 -0.77(-1.73%)
Jul 02, 2002 44.40 44.78 43.86 44.54 2,878,200 -0.06(-0.13%)
Jul 01, 2002 44.97 45.28 44.56 44.60 3,513,300 -0.40(-0.89%)
Jun 28, 2002 44.35 45.09 44.10 45.00 5,541,300 +0.20(+0.45%)
Jun 27, 2002 43.00 44.88 42.96 44.80 3,375,500 +2.08(+4.87%)
Jun 26, 2002 41.87 43.10 41.87 42.72 3,375,300 -0.15(-0.35%)
Jun 25, 2002 43.30 44.12 42.82 42.87 3,939,000 +0.13(+0.30%)
Jun 24, 2002 42.92 43.67 41.52 42.74 3,751,900 -0.23(-0.54%)
Jun 21, 2002 43.03 43.72 42.74 42.97 3,668,300 -0.80(-1.83%)
Jun 20, 2002 43.13 44.49 43.02 43.77 2,671,600 +0.64(+1.48%)
Jun 19, 2002 43.47 44.10 43.10 43.13 1,965,500 -0.65(-1.48%)
Jun 18, 2002 43.95 44.28 43.40 43.78 1,984,200 -0.22(-0.50%)
Jun 17, 2002 42.54 44.35 42.54 44.00 3,068,400 +1.47(+3.46%)
Jun 14, 2002 42.75 43.00 41.78 42.53 2,537,600 +0.03(+0.07%)
Jun 13, 2002 43.30 43.75 42.39 42.50 2,378,900 -1.33(-3.03%)
Jun 12, 2002 42.62 43.99 42.60 43.83 2,183,000 +1.33(+3.13%)
Jun 11, 2002 43.10 43.80 42.30 42.50 1,819,500 -0.42(-0.98%)
Jun 10, 2002 42.95 43.50 42.83 42.92 1,850,700 +0.16(+0.37%)
Jun 07, 2002 41.96 43.25 41.75 42.76 2,987,600 +0.80(+1.91%)
Jun 06, 2002 42.54 42.77 41.92 41.96 1,764,200 -0.58(-1.36%)
Jun 05, 2002 42.10 42.79 41.87 42.54 1,642,100 +0.69(+1.65%)
Jun 04, 2002 41.87 42.40 41.45 41.85 2,779,900 -0.01(-0.02%)
Jun 03, 2002 43.40 43.87 41.83 41.86 2,926,500 -0.79(-1.85%)
May 31, 2002 43.82 44.09 42.65 42.65 2,598,400 -1.01(-2.31%)
May 30, 2002 42.60 44.19 42.46 43.66 3,062,000 +0.66(+1.53%)
May 29, 2002 42.70 43.50 42.65 43.00 2,925,800 +0.00(+0.00%)
May 28, 2002 43.35 43.35 42.75 43.00 2,429,500 -0.35(-0.81%)
May 27, 2002 44.00 44.00 43.05 43.35 2,198,100 +0.00(+0.00%)
May 24, 2002 44.00 44.00 43.05 43.35 2,198,100 -0.80(-1.81%)
May 23, 2002 43.83 44.50 43.39 44.15 2,628,800 -0.26(-0.59%)
May 22, 2002 44.25 44.59 43.29 44.41 2,441,000 +0.06(+0.14%)
May 21, 2002 45.14 45.75 44.11 44.35 2,608,300 -0.78(-1.73%)
May 20, 2002 45.64 46.03 44.87 45.13 2,440,400 -0.29(-0.64%)
May 17, 2002 45.23 45.61 44.80 45.42 2,418,300 +0.42(+0.93%)
May 16, 2002 44.85 45.18 44.52 45.00 2,272,100 +0.45(+1.01%)
May 15, 2002 45.38 45.38 44.51 44.55 2,210,200 -0.93(-2.04%)
May 14, 2002 45.58 45.74 44.64 45.48 3,432,200 +1.20(+2.71%)
May 13, 2002 43.90 44.62 43.76 44.28 2,412,200 +0.65(+1.49%)
May 10, 2002 44.40 44.75 43.55 43.63 4,264,800 -1.35(-3.00%)
May 09, 2002 44.60 45.24 44.50 44.98 2,411,800 +0.57(+1.28%)
May 08, 2002 43.30 44.74 43.30 44.41 2,822,100 +1.27(+2.94%)
May 07, 2002 43.60 43.85 42.80 43.14 3,633,700 -0.24(-0.55%)
May 06, 2002 45.00 45.21 43.33 43.38 2,519,200 -1.25(-2.80%)
May 03, 2002 44.67 45.10 43.85 44.63 2,119,400 -0.24(-0.53%)
May 02, 2002 45.49 45.50 44.48 44.87 2,616,800 -0.63(-1.38%)
May 01, 2002 44.90 45.50 43.83 45.50 4,288,900 +0.90(+2.02%)
Apr 30, 2002 43.80 45.73 43.48 44.60 5,521,100 +0.97(+2.22%)
Apr 29, 2002 43.70 43.99 43.10 43.63 6,451,500 +2.12(+5.11%)
Apr 26, 2002 42.00 42.46 41.30 41.51 2,785,300 -0.39(-0.93%)
Apr 25, 2002 42.25 43.00 41.00 41.90 4,308,800 -0.50(-1.18%)
Apr 24, 2002 42.90 43.23 42.35 42.40 3,312,500 -0.10(-0.24%)
Apr 23, 2002 43.19 43.77 42.00 42.50 5,398,100 -0.64(-1.48%)
Apr 22, 2002 42.80 43.38 42.40 43.14 4,359,100 +0.39(+0.91%)
Apr 19, 2002 44.06 44.30 42.74 42.75 8,358,500 -0.95(-2.17%)
Apr 18, 2002 45.38 45.38 41.99 43.70 16,723,200 -1.67(-3.68%)
Apr 17, 2002 47.55 47.56 45.00 45.37 10,684,800 -3.33(-6.84%)
Apr 16, 2002 48.45 48.98 48.19 48.70 2,105,400 +1.05(+2.20%)
Apr 15, 2002 48.20 48.45 47.53 47.65 2,017,800 -0.90(-1.85%)
Apr 12, 2002 49.25 49.29 48.23 48.55 2,058,800 -0.27(-0.55%)
Apr 11, 2002 49.80 50.05 48.60 48.82 3,757,500 -0.76(-1.53%)
Apr 10, 2002 48.57 49.73 48.39 49.58 3,434,200 +1.01(+2.08%)
Apr 09, 2002 49.00 49.14 48.30 48.57 2,183,600 -0.43(-0.88%)
Apr 08, 2002 47.90 49.12 47.59 49.00 2,403,200 +0.71(+1.47%)
Apr 05, 2002 49.45 49.68 47.40 48.29 2,654,500 -0.79(-1.61%)
Apr 04, 2002 48.73 49.50 48.56 49.08 2,660,000 +0.35(+0.72%)
Apr 03, 2002 48.65 49.85 48.56 48.73 4,754,600 -0.36(-0.73%)
Apr 02, 2002 47.92 49.55 47.62 49.09 3,427,600 +1.17(+2.44%)
Apr 01, 2002 48.25 48.75 47.80 47.92 2,996,800 -0.33(-0.68%)
Mar 29, 2002 47.57 48.72 47.50 48.25 4,088,900 +0.00(+0.00%)
Mar 28, 2002 47.57 48.72 47.50 48.25 4,088,900 +0.92(+1.94%)
Mar 27, 2002 46.05 47.76 46.05 47.33 4,907,800 +1.54(+3.36%)
Mar 26, 2002 45.85 46.65 45.54 45.79 2,276,100 +0.07(+0.15%)
Mar 25, 2002 46.20 46.84 45.25 45.72 2,528,900 -0.67(-1.44%)
Mar 22, 2002 47.00 47.25 46.12 46.39 2,989,000 -1.28(-2.69%)
Mar 21, 2002 46.73 47.85 46.34 47.67 2,708,200 +0.64(+1.36%)
Mar 20, 2002 47.60 47.65 46.90 47.03 2,393,600 -1.01(-2.10%)
Mar 19, 2002 47.63 48.25 47.22 48.04 2,768,800 +0.41(+0.86%)
Mar 18, 2002 48.27 48.44 46.77 47.63 3,092,900 -0.35(-0.73%)
Mar 15, 2002 47.68 47.99 46.41 47.98 6,360,100 +0.37(+0.78%)
Mar 14, 2002 49.23 49.23 47.34 47.61 5,426,700 -1.61(-3.27%)
Mar 13, 2002 50.18 50.25 48.90 49.22 3,415,300 -1.06(-2.11%)
Mar 12, 2002 49.88 50.48 49.45 50.28 4,091,100 -0.60(-1.18%)
Mar 11, 2002 49.40 51.07 49.05 50.88 4,624,300 +1.48(+3.00%)
Mar 08, 2002 49.50 49.89 48.93 49.40 4,340,100 +0.92(+1.90%)
Mar 07, 2002 49.80 50.00 47.50 48.48 3,859,100 -1.38(-2.77%)
Mar 06, 2002 48.22 49.86 47.74 49.86 3,690,700 +1.65(+3.42%)
Mar 05, 2002 49.10 49.10 47.41 48.21 3,606,200 -0.92(-1.87%)
Mar 04, 2002 48.00 49.54 47.90 49.13 3,743,600 +1.29(+2.70%)
Mar 01, 2002 46.55 47.84 46.50 47.84 3,936,800 +1.88(+4.09%)
Feb 28, 2002 46.01 47.47 45.90 45.96 4,099,400 +0.06(+0.13%)
Feb 27, 2002 45.65 46.87 45.42 45.90 4,545,300 +0.75(+1.66%)
Feb 26, 2002 44.74 45.46 44.25 45.15 3,880,300 +0.21(+0.47%)
Feb 25, 2002 44.75 45.00 43.90 44.94 3,310,500 +0.18(+0.40%)
Feb 22, 2002 43.87 45.07 43.37 44.76 4,148,600 +0.55(+1.24%)
Feb 21, 2002 43.25 45.10 43.20 44.21 5,014,600 +0.90(+2.08%)
Feb 20, 2002 43.80 43.95 42.55 43.31 5,053,200 -0.40(-0.92%)
Feb 19, 2002 44.10 44.13 43.40 43.71 5,718,300 -1.19(-2.65%)
Feb 18, 2002 44.77 45.01 44.36 44.90 3,744,900 +0.00(+0.00%)
Feb 15, 2002 44.77 45.01 44.36 44.90 3,735,900 +0.13(+0.29%)
Feb 14, 2002 44.70 44.80 44.00 44.77 3,145,300 -0.13(-0.29%)
Feb 13, 2002 43.60 44.99 43.52 44.90 5,587,900 +1.75(+4.06%)
Feb 12, 2002 42.75 43.35 42.61 43.15 4,444,100 +0.15(+0.35%)
Feb 11, 2002 41.90 43.20 41.72 43.00 3,976,900 +1.30(+3.12%)
Feb 08, 2002 41.05 41.90 40.81 41.70 2,557,500 +0.64(+1.56%)
Feb 07, 2002 41.17 41.46 40.96 41.06 2,139,500 +0.08(+0.20%)
Feb 06, 2002 40.73 41.50 40.56 40.98 3,395,100 +0.08(+0.20%)
Feb 05, 2002 40.85 41.49 40.50 40.90 3,253,200 -0.20(-0.49%)
Feb 04, 2002 41.55 41.81 40.80 41.10 4,489,400 -0.36(-0.87%)
Feb 01, 2002 41.00 41.65 40.90 41.46 4,728,700 +0.51(+1.25%)
Jan 31, 2002 40.05 40.95 39.87 40.95 4,390,700 +0.95(+2.38%)
Jan 30, 2002 39.85 40.44 39.05 40.00 3,244,300 -0.23(-0.57%)
Jan 29, 2002 41.17 41.29 40.09 40.23 2,640,900 -0.67(-1.64%)
Jan 28, 2002 40.72 41.00 40.34 40.90 2,010,200 +0.42(+1.04%)
Jan 25, 2002 40.03 40.48 39.74 40.48 3,090,800 +0.48(+1.20%)
Jan 24, 2002 39.60 40.25 39.40 40.00 5,671,700 +0.67(+1.70%)
Jan 23, 2002 40.06 40.83 38.00 39.33 8,882,200 -0.45(-1.13%)
Jan 22, 2002 39.70 39.93 39.27 39.78 2,796,100 +0.63(+1.61%)
Jan 21, 2002 38.33 39.62 38.03 39.15 2,805,300 +0.00(+0.00%)
Jan 18, 2002 38.33 39.62 38.03 39.15 2,805,300 +0.82(+2.14%)
Jan 17, 2002 38.55 38.67 37.65 38.33 3,092,700 +0.31(+0.82%)
Jan 16, 2002 38.65 39.10 38.02 38.02 3,783,300 -1.33(-3.38%)
Jan 15, 2002 38.60 39.49 38.43 39.35 3,246,500 +1.10(+2.88%)
Jan 14, 2002 38.69 38.70 38.07 38.25 2,721,400 -0.44(-1.14%)
Jan 11, 2002 39.84 39.95 38.60 38.69 3,433,400 -1.15(-2.89%)
Jan 10, 2002 40.10 40.25 39.63 39.84 2,722,800 -0.06(-0.15%)
Jan 09, 2002 40.39 40.89 39.50 39.90 4,574,400 -0.43(-1.07%)
Jan 08, 2002 41.47 41.70 40.02 40.33 4,211,000 -0.67(-1.63%)
Jan 07, 2002 41.00 41.89 40.92 41.00 6,111,900 +0.64(+1.59%)
Jan 04, 2002 39.65 40.40 39.42 40.36 4,081,100 +1.61(+4.15%)
Jan 03, 2002 38.40 39.00 38.32 38.75 3,491,900 +0.65(+1.71%)
Jan 02, 2002 38.54 38.67 37.85 38.10 3,545,800 -0.68(-1.75%)
Dec 31, 2001 39.19 39.42 38.78 38.78 2,308,900 -0.32(-0.82%)
Dec 28, 2001 38.93 39.12 38.69 39.10 2,348,000 +0.41(+1.06%)
Dec 27, 2001 38.73 38.84 38.55 38.69 2,171,900 +0.09(+0.23%)
Dec 26, 2001 38.45 38.85 38.16 38.60 1,921,200 +0.18(+0.47%)
Dec 24, 2001 38.54 38.90 38.28 38.42 1,245,800 -0.22(-0.57%)
Dec 21, 2001 38.40 39.20 38.15 38.64 6,929,100 +0.50(+1.31%)
Dec 20, 2001 37.85 39.08 37.46 38.14 4,437,900 +0.63(+1.68%)
Dec 19, 2001 36.35 37.88 36.31 37.51 4,767,700 +0.26(+0.70%)
Dec 18, 2001 36.60 37.43 36.27 37.25 3,166,000 +0.19(+0.51%)
Dec 17, 2001 37.35 37.67 36.99 37.06 2,757,400 -0.49(-1.30%)
Dec 14, 2001 37.15 37.65 36.82 37.55 2,517,000 +0.55(+1.49%)
Dec 13, 2001 36.45 37.80 36.00 37.00 2,712,800 +0.20(+0.54%)
Dec 12, 2001 37.30 37.30 36.66 36.80 3,972,100 -0.27(-0.73%)
Dec 11, 2001 37.20 37.65 36.65 37.07 2,886,500 +0.17(+0.46%)
Dec 10, 2001 37.32 38.29 36.71 36.90 3,852,900 -0.40(-1.07%)
Dec 07, 2001 37.40 37.55 36.60 37.30 4,499,800 +0.19(+0.51%)
Dec 06, 2001 36.18 37.20 36.06 37.11 6,270,700 +1.22(+3.40%)
Dec 05, 2001 35.50 36.22 35.43 35.89 4,650,500 +0.51(+1.44%)
Dec 04, 2001 35.01 35.39 34.80 35.38 3,200,400 +0.38(+1.09%)
Dec 03, 2001 35.10 35.10 34.03 35.00 3,092,700 -0.10(-0.28%)
Nov 30, 2001 34.95 35.10 34.60 35.10 3,630,700 -0.05(-0.14%)
Nov 29, 2001 34.70 35.20 34.31 35.15 3,437,100 +0.98(+2.87%)
Nov 28, 2001 35.14 35.14 33.95 34.17 3,843,000 -1.33(-3.75%)
Nov 27, 2001 36.15 36.25 35.15 35.50 3,347,500 -0.39(-1.09%)
Nov 26, 2001 36.00 36.15 35.60 35.89 3,381,500 +0.26(+0.73%)
Nov 23, 2001 35.09 35.65 34.90 35.63 1,168,100 +0.93(+2.68%)
Nov 21, 2001 34.97 34.97 34.34 34.70 1,957,800 -0.27(-0.77%)
Nov 20, 2001 35.20 35.20 34.86 34.97 3,457,000 -0.13(-0.37%)
Nov 19, 2001 35.01 35.45 34.70 35.10 3,807,800 +0.11(+0.31%)
Nov 16, 2001 34.80 35.01 34.60 34.99 3,909,700 +0.75(+2.19%)
Nov 15, 2001 34.10 34.55 34.08 34.24 2,919,500 +0.14(+0.41%)
Nov 14, 2001 33.95 34.25 33.64 34.10 3,694,600 +0.49(+1.46%)
Nov 13, 2001 33.95 33.96 33.20 33.61 3,117,800 +0.55(+1.66%)
Nov 12, 2001 33.00 33.28 31.58 33.06 6,359,200 -0.18(-0.54%)
Nov 09, 2001 35.14 35.22 32.80 33.24 13,761,900 -1.66(-4.76%)
Nov 08, 2001 35.00 35.75 34.60 34.90 2,847,200 +0.01(+0.03%)
Nov 07, 2001 35.23 35.52 34.77 34.89 2,988,900 -0.63(-1.77%)
Nov 06, 2001 34.90 35.74 34.30 35.52 3,370,700 +0.47(+1.34%)
Nov 05, 2001 35.00 35.52 34.60 35.05 4,373,700 +0.70(+2.04%)
Nov 02, 2001 33.49 34.55 33.21 34.35 4,565,100 +1.16(+3.50%)
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.