Boeing Co (NY: BA )

235.47 USD +5.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 66.21 66.82 66.01 66.01 3,560,100 +0.01(+0.02%)
Jul 28, 2005 66.71 66.77 65.60 66.00 4,947,300 -0.70(-1.05%)
Jul 27, 2005 67.70 67.95 66.57 66.70 5,198,800 +0.35(+0.53%)
Jul 26, 2005 66.61 67.12 66.13 66.35 4,117,800 +0.30(+0.45%)
Jul 25, 2005 66.00 66.79 65.98 66.05 2,962,700 -0.15(-0.23%)
Jul 22, 2005 65.40 66.29 65.26 66.20 2,630,000 +0.49(+0.75%)
Jul 21, 2005 66.18 66.31 65.69 65.71 4,864,100 -0.37(-0.56%)
Jul 20, 2005 64.89 66.28 64.63 66.08 2,610,000 +1.19(+1.83%)
Jul 19, 2005 65.00 65.50 64.63 64.89 2,226,400 +0.15(+0.23%)
Jul 18, 2005 64.75 64.86 64.25 64.74 1,900,700 -0.01(-0.02%)
Jul 15, 2005 64.58 64.88 64.23 64.75 2,023,300 +0.17(+0.26%)
Jul 14, 2005 64.95 65.23 64.37 64.58 2,257,000 +0.00(+0.00%)
Jul 13, 2005 64.30 64.89 64.20 64.58 3,112,700 +0.28(+0.44%)
Jul 12, 2005 64.96 64.97 64.15 64.30 2,920,800 -0.67(-1.03%)
Jul 11, 2005 65.25 65.49 64.78 64.97 2,037,100 -0.10(-0.15%)
Jul 08, 2005 65.07 65.24 64.51 65.07 3,715,300 -0.11(-0.17%)
Jul 07, 2005 63.98 65.18 63.45 65.18 5,583,800 +0.89(+1.38%)
Jul 06, 2005 65.50 66.11 64.20 64.29 3,954,500 -1.13(-1.73%)
Jul 05, 2005 64.30 65.44 64.17 65.42 3,322,400 +0.74(+1.14%)
Jul 01, 2005 65.78 65.96 64.44 64.68 6,861,700 -1.32(-2.00%)
Jun 30, 2005 64.50 66.85 64.30 66.00 17,247,400 +4.33(+7.02%)
Jun 29, 2005 62.45 62.63 61.40 61.67 3,215,800 -0.78(-1.25%)
Jun 28, 2005 62.10 62.45 61.27 62.45 3,937,100 +0.69(+1.12%)
Jun 27, 2005 60.35 61.81 59.70 61.76 6,830,500 +1.17(+1.93%)
Jun 24, 2005 61.60 61.91 60.50 60.59 4,432,100 -1.27(-2.05%)
Jun 23, 2005 63.14 63.19 61.79 61.86 2,894,100 -1.27(-2.01%)
Jun 22, 2005 62.40 63.37 62.20 63.13 3,498,200 +0.35(+0.56%)
Jun 21, 2005 63.40 63.41 62.69 62.78 4,041,000 -0.89(-1.40%)
Jun 20, 2005 63.90 64.10 63.58 63.67 2,991,500 -0.95(-1.47%)
Jun 17, 2005 64.15 64.78 63.70 64.62 4,531,600 +0.93(+1.46%)
Jun 16, 2005 64.25 64.26 63.65 63.69 2,825,700 -0.72(-1.12%)
Jun 15, 2005 63.40 64.41 63.21 64.41 3,944,800 +1.48(+2.35%)
Jun 14, 2005 64.68 64.80 62.85 62.93 6,143,900 -1.70(-2.63%)
Jun 13, 2005 65.05 65.35 63.92 64.63 5,477,400 -0.02(-0.03%)
Jun 10, 2005 65.05 65.06 64.11 64.65 3,192,300 -0.46(-0.71%)
Jun 09, 2005 64.48 65.19 64.04 65.11 3,461,400 +0.64(+0.99%)
Jun 08, 2005 65.07 65.45 64.24 64.47 4,191,000 -0.81(-1.24%)
Jun 07, 2005 65.58 66.09 65.28 65.28 6,010,100 -0.27(-0.41%)
Jun 06, 2005 64.88 65.76 64.64 65.55 4,055,000 +0.89(+1.38%)
Jun 03, 2005 64.16 64.99 64.10 64.66 4,526,900 +0.28(+0.43%)
Jun 02, 2005 63.80 64.50 63.51 64.38 2,667,400 +0.58(+0.91%)
Jun 01, 2005 63.95 64.05 63.35 63.80 3,613,800 -0.10(-0.16%)
May 31, 2005 63.01 64.20 62.91 63.90 4,241,200 +0.88(+1.40%)
May 27, 2005 63.00 63.40 62.82 63.02 2,591,500 +0.03(+0.05%)
May 26, 2005 62.05 63.00 61.95 62.99 2,998,900 +1.54(+2.51%)
May 25, 2005 61.73 61.80 61.12 61.45 3,101,500 -0.80(-1.29%)
May 24, 2005 61.40 62.59 61.22 62.25 3,656,800 +0.61(+0.99%)
May 23, 2005 61.95 62.12 61.54 61.64 3,197,700 -0.26(-0.42%)
May 20, 2005 61.75 62.24 61.51 61.90 3,716,900 +0.55(+0.90%)
May 19, 2005 62.05 62.27 60.98 61.35 3,531,700 -0.34(-0.55%)
May 18, 2005 61.17 62.51 61.17 61.69 4,602,800 +0.78(+1.28%)
May 17, 2005 60.50 60.97 60.22 60.91 3,440,300 +0.50(+0.83%)
May 16, 2005 59.70 60.49 59.53 60.41 2,244,300 +0.91(+1.53%)
May 13, 2005 60.89 60.89 58.62 59.50 4,180,500 -0.99(-1.64%)
May 12, 2005 60.53 61.25 60.26 60.49 5,362,500 +0.09(+0.15%)
May 11, 2005 61.05 61.38 59.51 60.40 5,590,900 -0.64(-1.05%)
May 10, 2005 60.56 62.50 60.50 61.04 9,135,400 +0.48(+0.79%)
May 09, 2005 60.75 60.96 60.16 60.56 3,871,300 -0.45(-0.74%)
May 06, 2005 60.18 61.25 60.13 61.01 3,279,200 +1.27(+2.13%)
May 05, 2005 60.10 60.38 59.59 59.74 3,144,000 -0.54(-0.90%)
May 04, 2005 59.75 60.48 59.64 60.28 3,287,500 +0.41(+0.68%)
May 03, 2005 59.65 60.40 59.23 59.87 4,469,400 +0.49(+0.83%)
May 02, 2005 59.52 59.88 58.90 59.38 4,266,800 -0.14(-0.24%)
Apr 29, 2005 59.03 59.60 58.26 59.52 3,698,600 +0.80(+1.36%)
Apr 28, 2005 60.00 60.00 58.61 58.72 4,778,800 -0.94(-1.58%)
Apr 27, 2005 58.49 60.10 58.25 59.66 7,408,000 +0.66(+1.12%)
Apr 26, 2005 59.85 60.00 58.15 59.00 5,073,300 -0.58(-0.97%)
Apr 25, 2005 58.80 59.76 58.80 59.58 3,492,300 +1.70(+2.94%)
Apr 22, 2005 58.55 58.84 57.24 57.88 3,050,700 -1.20(-2.03%)
Apr 21, 2005 57.85 59.08 57.72 59.08 3,354,900 +1.85(+3.23%)
Apr 20, 2005 58.10 58.37 57.23 57.23 3,940,900 -0.86(-1.48%)
Apr 19, 2005 56.93 58.36 56.62 58.09 3,570,000 +1.17(+2.06%)
Apr 18, 2005 56.65 57.32 56.22 56.92 3,497,700 -0.08(-0.14%)
Apr 15, 2005 58.05 58.49 57.00 57.00 3,339,600 -1.16(-1.99%)
Apr 14, 2005 59.05 59.32 58.13 58.16 3,730,000 -0.51(-0.87%)
Apr 13, 2005 58.65 59.05 58.45 58.67 3,825,800 +0.22(+0.38%)
Apr 12, 2005 59.40 59.55 57.75 58.45 6,787,500 -0.95(-1.60%)
Apr 11, 2005 58.75 59.81 58.75 59.40 4,269,300 +0.80(+1.37%)
Apr 08, 2005 59.00 59.01 58.42 58.60 2,527,400 -0.41(-0.69%)
Apr 07, 2005 58.45 59.14 58.30 59.01 3,491,900 +0.58(+0.99%)
Apr 06, 2005 58.72 58.78 58.35 58.43 2,595,600 +0.10(+0.17%)
Apr 05, 2005 58.32 59.45 58.05 58.33 4,414,900 +0.00(+0.00%)
Apr 04, 2005 58.60 58.72 58.01 58.33 2,961,100 -0.45(-0.77%)
Apr 01, 2005 58.55 59.12 58.30 58.78 3,853,800 +0.32(+0.55%)
Mar 31, 2005 58.79 58.79 57.94 58.46 3,385,300 -0.33(-0.56%)
Mar 30, 2005 57.25 58.80 57.25 58.79 3,652,600 +1.54(+2.69%)
Mar 29, 2005 57.73 58.17 57.00 57.25 5,307,200 -0.85(-1.46%)
Mar 28, 2005 57.30 58.13 57.26 58.10 3,104,100 +1.30(+2.29%)
Mar 24, 2005 57.02 57.24 56.67 56.80 1,806,400 -0.05(-0.09%)
Mar 23, 2005 57.23 57.40 56.62 56.85 3,041,300 -0.37(-0.65%)
Mar 22, 2005 57.00 57.70 56.95 57.22 3,646,500 +0.38(+0.67%)
Mar 21, 2005 57.00 57.20 56.58 56.84 2,053,200 -0.32(-0.56%)
Mar 18, 2005 57.05 57.19 56.57 57.16 5,497,600 +0.27(+0.47%)
Mar 17, 2005 56.75 57.31 56.71 56.89 3,839,200 +0.12(+0.21%)
Mar 16, 2005 58.30 58.52 56.70 56.77 4,868,300 -1.71(-2.92%)
Mar 15, 2005 57.85 58.94 57.63 58.48 4,775,300 +0.77(+1.33%)
Mar 14, 2005 57.50 57.99 57.30 57.71 3,272,300 +0.22(+0.38%)
Mar 11, 2005 57.85 58.22 57.20 57.49 3,275,100 -0.49(-0.85%)
Mar 10, 2005 57.76 58.36 57.69 57.98 3,411,000 +0.23(+0.40%)
Mar 09, 2005 57.85 58.05 57.44 57.75 3,505,800 -0.40(-0.69%)
Mar 08, 2005 58.31 58.68 57.81 58.15 4,604,500 -0.15(-0.26%)
Mar 07, 2005 57.52 58.42 57.25 58.30 6,256,100 -0.08(-0.14%)
Mar 04, 2005 57.63 58.74 56.99 58.38 6,625,600 +0.96(+1.67%)
Mar 03, 2005 55.45 58.07 55.32 57.42 8,889,100 +2.12(+3.83%)
Mar 02, 2005 54.45 55.42 54.37 55.30 4,414,100 +0.81(+1.49%)
Mar 01, 2005 54.98 55.23 54.26 54.49 4,279,200 -0.48(-0.87%)
Feb 28, 2005 54.90 55.05 54.71 54.97 4,608,600 -0.02(-0.04%)
Feb 25, 2005 53.60 55.03 53.33 54.99 4,502,800 +1.05(+1.95%)
Feb 24, 2005 53.20 53.94 52.96 53.94 3,890,600 +1.22(+2.31%)
Feb 23, 2005 52.80 53.11 52.56 52.72 4,072,900 +0.57(+1.09%)
Feb 22, 2005 52.35 52.55 52.07 52.15 3,327,100 -0.63(-1.19%)
Feb 18, 2005 53.67 53.67 52.55 52.78 4,805,100 -0.88(-1.64%)
Feb 17, 2005 54.20 54.45 53.58 53.66 4,133,800 -0.26(-0.48%)
Feb 16, 2005 54.15 54.29 53.80 53.92 2,767,500 -0.51(-0.94%)
Feb 15, 2005 54.25 54.82 54.01 54.43 3,302,200 +0.39(+0.72%)
Feb 14, 2005 54.01 54.33 53.72 54.04 2,882,800 -0.10(-0.18%)
Feb 11, 2005 53.75 54.30 53.35 54.14 2,204,300 +0.28(+0.52%)
Feb 10, 2005 54.12 54.43 53.63 53.86 3,634,700 -0.26(-0.48%)
Feb 09, 2005 53.50 54.16 53.36 54.12 4,835,300 +0.62(+1.16%)
Feb 08, 2005 52.65 53.62 52.39 53.50 6,070,700 +1.00(+1.90%)
Feb 07, 2005 52.42 52.69 52.30 52.50 3,731,200 -0.08(-0.15%)
Feb 04, 2005 51.95 52.90 51.90 52.58 3,324,900 +0.58(+1.12%)
Feb 03, 2005 52.95 52.95 51.94 52.00 4,199,200 -0.23(-0.44%)
Feb 02, 2005 52.20 52.89 51.42 52.23 6,095,300 +1.19(+2.33%)
Feb 01, 2005 50.60 51.18 50.22 51.04 2,684,700 +0.44(+0.87%)
Jan 31, 2005 50.25 50.63 50.07 50.60 3,894,400 +0.68(+1.36%)
Jan 28, 2005 50.97 50.98 49.54 49.92 3,717,100 -1.05(-2.06%)
Jan 27, 2005 49.54 51.00 49.54 50.97 4,708,800 +1.11(+2.23%)
Jan 26, 2005 49.56 50.34 49.52 49.86 3,530,800 +0.02(+0.04%)
Jan 25, 2005 50.15 50.21 49.52 49.84 2,954,600 +0.20(+0.40%)
Jan 24, 2005 50.33 50.60 49.52 49.64 3,019,300 -0.43(-0.86%)
Jan 21, 2005 50.65 50.98 50.01 50.07 2,593,000 -0.83(-1.63%)
Jan 20, 2005 51.10 51.51 50.88 50.90 2,457,500 -0.51(-0.99%)
Jan 19, 2005 51.60 51.86 51.31 51.41 2,723,200 -0.47(-0.91%)
Jan 18, 2005 50.50 51.97 50.45 51.88 3,537,400 +0.97(+1.91%)
Jan 14, 2005 50.60 50.99 50.10 50.91 3,084,500 +0.28(+0.55%)
Jan 13, 2005 51.90 52.15 50.59 50.63 4,252,500 -1.31(-2.52%)
Jan 12, 2005 51.00 51.96 50.95 51.94 4,126,100 +1.12(+2.20%)
Jan 11, 2005 51.03 51.10 50.62 50.82 2,044,100 -0.16(-0.31%)
Jan 10, 2005 50.13 51.33 50.10 50.98 2,877,800 +0.67(+1.33%)
Jan 07, 2005 50.50 50.85 50.10 50.31 1,957,100 -0.17(-0.34%)
Jan 06, 2005 50.68 51.12 50.34 50.48 3,076,700 -0.33(-0.65%)
Jan 05, 2005 50.00 51.13 49.55 50.81 5,336,700 +0.83(+1.66%)
Jan 04, 2005 51.15 51.15 49.88 49.98 4,657,900 -0.99(-1.94%)
Jan 03, 2005 51.85 52.25 50.92 50.97 3,749,900 -0.80(-1.55%)
Dec 31, 2004 51.77 52.09 51.69 51.77 1,675,700 -0.13(-0.25%)
Dec 30, 2004 52.25 52.50 51.62 51.90 2,591,900 -0.17(-0.33%)
Dec 29, 2004 52.65 52.66 51.77 52.07 4,026,500 -1.18(-2.22%)
Dec 28, 2004 52.97 53.54 52.97 53.25 996,600 +0.10(+0.19%)
Dec 27, 2004 53.39 53.65 52.91 53.15 1,467,500 -0.38(-0.71%)
Dec 23, 2004 53.75 53.85 53.32 53.53 1,110,900 -0.38(-0.70%)
Dec 22, 2004 53.66 54.29 53.62 53.91 1,999,100 +0.49(+0.92%)
Dec 21, 2004 53.26 53.68 52.72 53.42 2,676,400 +0.20(+0.38%)
Dec 20, 2004 53.10 53.76 53.09 53.22 2,348,100 +0.12(+0.23%)
Dec 17, 2004 52.00 53.40 51.98 53.10 5,306,600 +1.02(+1.96%)
Dec 16, 2004 52.40 52.49 51.79 52.08 3,512,700 -0.32(-0.61%)
Dec 15, 2004 52.78 52.78 52.29 52.40 3,598,200 -0.24(-0.46%)
Dec 14, 2004 52.92 53.02 52.49 52.64 3,101,600 -0.03(-0.06%)
Dec 13, 2004 54.37 54.37 52.26 52.67 2,921,900 +0.25(+0.48%)
Dec 10, 2004 52.63 52.99 52.33 52.42 4,107,600 -0.36(-0.68%)
Dec 09, 2004 52.68 52.99 52.20 52.78 4,347,100 -0.02(-0.04%)
Dec 08, 2004 53.95 53.98 52.42 52.80 4,284,000 -0.95(-1.77%)
Dec 07, 2004 54.75 55.00 53.72 53.75 2,738,000 -1.00(-1.83%)
Dec 06, 2004 55.26 55.26 54.52 54.75 2,272,900 -0.51(-0.92%)
Dec 03, 2004 54.92 55.29 54.60 55.26 3,358,700 +0.40(+0.73%)
Dec 02, 2004 54.50 54.90 54.30 54.86 2,433,500 +0.16(+0.29%)
Dec 01, 2004 53.60 54.70 53.57 54.70 2,976,100 +1.13(+2.11%)
Nov 30, 2004 53.45 54.04 53.44 53.57 2,455,500 -0.05(-0.09%)
Nov 29, 2004 54.02 54.38 53.28 53.62 2,666,800 -0.40(-0.74%)
Nov 26, 2004 54.13 54.24 53.90 54.02 1,456,100 -0.10(-0.18%)
Nov 24, 2004 54.33 54.50 53.76 54.12 3,231,200 -0.21(-0.39%)
Nov 23, 2004 53.96 54.34 53.41 54.33 3,228,500 +0.36(+0.67%)
Nov 22, 2004 53.76 53.97 53.25 53.97 3,036,900 +0.20(+0.37%)
Nov 19, 2004 54.85 54.85 53.77 53.77 2,915,200 -1.08(-1.97%)
Nov 18, 2004 55.15 55.48 54.65 54.85 3,064,900 +0.10(+0.18%)
Nov 17, 2004 54.30 55.22 54.24 54.75 4,262,400 +0.75(+1.39%)
Nov 16, 2004 54.00 54.16 53.72 54.00 2,752,200 -0.03(-0.06%)
Nov 15, 2004 53.85 54.23 53.61 54.03 3,782,300 +0.10(+0.19%)
Nov 12, 2004 54.20 54.39 53.52 53.93 2,654,800 -0.37(-0.68%)
Nov 11, 2004 53.41 54.32 53.41 54.30 4,110,600 +0.90(+1.69%)
Nov 10, 2004 52.82 53.45 52.74 53.40 4,082,800 +0.89(+1.69%)
Nov 09, 2004 51.85 52.89 51.60 52.51 4,092,700 +0.44(+0.85%)
Nov 08, 2004 51.15 52.48 51.06 52.07 4,025,700 +0.92(+1.80%)
Nov 05, 2004 50.80 51.37 50.41 51.15 4,379,900 +0.56(+1.11%)
Nov 04, 2004 50.85 50.92 50.17 50.59 4,875,700 -0.56(-1.09%)
Nov 03, 2004 51.00 52.10 50.94 51.15 5,451,100 +1.27(+2.55%)
Nov 02, 2004 50.05 50.54 49.66 49.88 2,806,900 -0.07(-0.14%)
Nov 01, 2004 50.10 50.17 49.65 49.95 2,526,500 +0.05(+0.10%)
Oct 29, 2004 49.97 50.22 49.80 49.90 2,720,200 +0.03(+0.06%)
Oct 28, 2004 50.11 50.45 49.54 49.87 4,138,500 -0.23(-0.46%)
Oct 27, 2004 51.00 51.25 49.80 50.10 5,435,700 +0.12(+0.24%)
Oct 26, 2004 48.82 50.17 48.65 49.98 3,880,000 +0.98(+2.00%)
Oct 25, 2004 49.05 49.32 48.10 49.00 4,022,100 -0.51(-1.03%)
Oct 22, 2004 49.50 50.10 49.07 49.51 2,456,400 -0.05(-0.10%)
Oct 21, 2004 48.95 49.98 48.81 49.56 3,704,100 +0.60(+1.23%)
Oct 20, 2004 49.30 49.55 48.30 48.96 3,242,100 -0.25(-0.51%)
Oct 19, 2004 49.10 50.00 48.85 49.21 3,186,000 -0.38(-0.77%)
Oct 18, 2004 49.55 49.83 49.25 49.59 3,079,100 -0.60(-1.20%)
Oct 15, 2004 50.50 51.28 50.18 50.19 3,467,700 -0.06(-0.12%)
Oct 14, 2004 50.15 51.00 50.15 50.25 3,048,600 +0.02(+0.04%)
Oct 13, 2004 50.71 51.09 49.92 50.23 2,272,300 -0.17(-0.34%)
Oct 12, 2004 50.27 50.56 49.81 50.40 2,509,300 +0.14(+0.28%)
Oct 11, 2004 50.11 50.49 49.97 50.26 2,236,000 +0.16(+0.32%)
Oct 08, 2004 51.12 51.24 49.89 50.10 3,952,100 -1.22(-2.38%)
Oct 07, 2004 52.49 52.49 51.32 51.32 1,998,800 -1.04(-1.99%)
Oct 06, 2004 51.49 52.36 51.14 52.36 2,485,700 +0.87(+1.69%)
Oct 05, 2004 52.00 52.07 51.30 51.49 3,402,200 -0.83(-1.59%)
Oct 04, 2004 52.55 52.87 50.88 52.32 4,832,900 -0.16(-0.30%)
Oct 01, 2004 51.62 52.49 51.42 52.48 3,384,700 +0.86(+1.67%)
Sep 30, 2004 50.85 51.99 50.62 51.62 3,846,000 +0.61(+1.20%)
Sep 29, 2004 51.42 51.42 50.50 51.01 5,992,800 -1.31(-2.50%)
Sep 28, 2004 52.51 52.72 51.75 52.32 3,510,700 -0.19(-0.36%)
Sep 27, 2004 52.90 53.00 52.30 52.51 2,092,500 -0.63(-1.19%)
Sep 24, 2004 52.98 53.40 52.79 53.14 2,748,300 +0.14(+0.26%)
Sep 23, 2004 53.20 53.25 52.58 53.00 4,001,900 -0.68(-1.27%)
Sep 22, 2004 54.30 54.44 53.41 53.68 2,831,300 -1.02(-1.86%)
Sep 21, 2004 54.71 55.05 54.52 54.70 2,631,700 -0.04(-0.07%)
Sep 20, 2004 54.75 55.19 54.42 54.74 2,458,000 -0.41(-0.74%)
Sep 17, 2004 54.73 55.24 54.56 55.15 3,318,500 +0.63(+1.16%)
Sep 16, 2004 53.80 54.57 53.67 54.52 2,396,600 +0.86(+1.60%)
Sep 15, 2004 54.05 54.25 53.33 53.66 1,709,100 -0.26(-0.48%)
Sep 14, 2004 54.29 54.49 53.72 53.92 1,938,800 -0.36(-0.66%)
Sep 13, 2004 54.15 54.86 53.81 54.28 2,988,800 +0.13(+0.24%)
Sep 10, 2004 52.85 54.20 52.65 54.15 3,128,100 +0.89(+1.67%)
Sep 09, 2004 53.97 54.17 53.23 53.26 2,572,000 -0.79(-1.46%)
Sep 08, 2004 53.61 54.32 53.60 54.05 3,034,500 +0.08(+0.15%)
Sep 07, 2004 53.40 54.01 53.40 53.97 2,965,800 +0.87(+1.64%)
Sep 03, 2004 53.68 53.95 53.10 53.10 2,888,500 -0.52(-0.97%)
Sep 02, 2004 52.39 53.69 52.36 53.62 2,894,000 +1.23(+2.35%)
Sep 01, 2004 52.10 52.58 51.94 52.39 2,275,100 +0.17(+0.33%)
Aug 31, 2004 51.90 52.22 51.69 52.22 2,246,400 +0.35(+0.67%)
Aug 30, 2004 51.99 52.51 51.81 51.87 1,615,000 -0.12(-0.23%)
Aug 27, 2004 52.13 52.60 51.88 51.99 1,457,000 -0.08(-0.15%)
Aug 26, 2004 52.51 52.65 51.93 52.07 3,363,600 -0.43(-0.82%)
Aug 25, 2004 51.55 52.82 51.15 52.50 7,318,100 +1.59(+3.12%)
Aug 24, 2004 50.73 51.00 50.39 50.91 1,713,800 +0.26(+0.51%)
Aug 23, 2004 50.75 50.76 50.35 50.65 2,112,700 +0.19(+0.38%)
Aug 20, 2004 50.00 50.56 49.97 50.46 3,430,000 +0.21(+0.42%)
Aug 19, 2004 50.74 50.83 49.95 50.25 2,199,900 -0.49(-0.97%)
Aug 18, 2004 50.29 50.75 49.93 50.74 2,006,100 +0.43(+0.85%)
Aug 17, 2004 51.20 51.32 50.18 50.31 3,607,200 -0.64(-1.26%)
Aug 16, 2004 49.72 51.07 49.64 50.95 4,286,400 +1.23(+2.47%)
Aug 13, 2004 49.70 49.80 49.20 49.72 2,226,700 +0.39(+0.79%)
Aug 12, 2004 49.44 49.75 48.64 49.33 2,987,600 -0.35(-0.70%)
Aug 11, 2004 49.25 49.79 48.53 49.68 2,992,200 +0.07(+0.14%)
Aug 10, 2004 48.51 49.61 48.51 49.61 3,542,600 +0.85(+1.74%)
Aug 09, 2004 48.80 48.94 48.46 48.76 2,382,900 +0.43(+0.89%)
Aug 06, 2004 49.97 49.97 48.27 48.33 3,667,000 -1.68(-3.36%)
Aug 05, 2004 51.00 51.18 50.00 50.01 2,862,300 -0.99(-1.94%)
Aug 04, 2004 50.60 51.05 50.30 51.00 3,574,400 +0.24(+0.47%)
Aug 03, 2004 50.94 51.46 50.61 50.76 3,477,700 -0.15(-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.