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: 4:10 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 (%)
Oct 31, 2001 24.60 24.98 24.14 24.27 6,166,475 -0.32(-1.30%)
Oct 30, 2001 25.05 25.45 24.59 24.59 7,332,284 -0.54(-2.13%)
Oct 29, 2001 26.71 26.73 24.94 25.13 13,466,387 -2.93(-10.43%)
Oct 26, 2001 26.88 28.36 26.84 28.05 15,474,148 +1.33(+4.96%)
Oct 25, 2001 25.39 26.76 25.04 26.73 7,000,232 +1.24(+4.85%)
Oct 24, 2001 25.80 26.03 25.30 25.49 5,094,827 +0.26(+1.03%)
Oct 23, 2001 25.33 25.72 25.16 25.23 5,256,554 +0.14(+0.56%)
Oct 22, 2001 25.16 25.76 24.97 25.09 4,565,316 +0.19(+0.75%)
Oct 19, 2001 24.84 25.13 24.42 24.90 4,342,873 +0.44(+1.80%)
Oct 18, 2001 25.27 25.37 24.20 24.46 7,350,015 -0.63(-2.49%)
Oct 17, 2001 26.28 26.39 24.95 25.09 5,493,773 -1.06(-4.04%)
Oct 16, 2001 26.26 26.47 25.97 26.15 4,591,913 -0.11(-0.43%)
Oct 15, 2001 26.50 26.61 25.89 26.26 5,806,348 -0.47(-1.76%)
Oct 12, 2001 26.81 26.81 25.98 26.73 6,858,250 -0.21(-0.77%)
Oct 11, 2001 26.73 27.31 26.72 26.93 7,235,973 +0.31(+1.17%)
Oct 10, 2001 26.84 27.24 26.35 26.62 6,071,507 -0.18(-0.67%)
Oct 09, 2001 27.47 27.52 26.52 26.80 4,607,494 -0.46(-1.69%)
Oct 08, 2001 26.95 28.02 26.76 27.26 6,944,084 +0.27(+0.99%)
Oct 05, 2001 27.17 27.57 26.02 26.99 5,336,209 -0.09(-0.33%)
Oct 04, 2001 27.24 27.46 26.24 27.08 8,679,837 -0.16(-0.57%)
Oct 03, 2001 25.69 27.93 25.61 27.24 11,527,803 +1.74(+6.83%)
Oct 02, 2001 24.92 25.67 24.66 25.50 9,507,281 +1.38(+5.71%)
Oct 01, 2001 24.94 25.50 23.86 24.12 9,297,331 -0.82(-3.28%)
Sep 28, 2001 25.62 25.62 24.49 24.94 9,108,066 -0.67(-2.62%)
Sep 27, 2001 25.24 25.75 23.90 25.61 12,110,641 +0.08(+0.32%)
Sep 26, 2001 25.72 25.80 24.83 25.53 8,554,511 -0.03(-0.12%)
Sep 25, 2001 24.75 25.67 24.39 25.56 13,715,561 +1.14(+4.66%)
Sep 24, 2001 22.40 24.86 22.40 24.42 18,942,026 +2.01(+8.97%)
Sep 21, 2001 21.03 22.56 20.55 22.41 18,169,522 +0.25(+1.14%)
Sep 20, 2001 23.85 24.00 22.15 22.16 16,177,879 -2.12(-8.74%)
Sep 19, 2001 23.82 25.17 23.77 24.28 20,343,578 -0.39(-1.60%)
Sep 18, 2001 26.65 26.92 23.82 24.67 22,559,544 -1.98(-7.43%)
Sep 17, 2001 26.54 28.81 26.39 26.65 28,572,886 -5.70(-17.63%)
Sep 10, 2001 33.43 34.21 32.35 32.35 8,890,325 -1.28(-3.81%)
Sep 07, 2001 35.59 35.73 33.34 33.63 10,902,116 -2.72(-7.49%)
Sep 06, 2001 37.30 37.56 36.07 36.36 5,296,046 -1.32(-3.50%)
Sep 05, 2001 37.37 38.15 37.15 37.68 4,507,422 +0.49(+1.32%)
Sep 04, 2001 37.04 38.69 36.81 37.19 4,359,798 -0.93(-2.44%)
Aug 31, 2001 37.60 38.12 37.42 38.12 2,605,509 +0.52(+1.39%)
Aug 30, 2001 37.74 38.08 37.35 37.60 3,418,849 -0.15(-0.39%)
Aug 29, 2001 38.56 38.71 37.60 37.74 4,757,267 -0.71(-1.84%)
Aug 28, 2001 39.46 39.61 38.38 38.45 6,023,687 -1.05(-2.66%)
Aug 27, 2001 40.13 40.13 39.46 39.50 2,275,874 -0.42(-1.06%)
Aug 24, 2001 38.97 40.16 38.94 39.93 3,159,198 +1.09(+2.80%)
Aug 23, 2001 38.79 39.08 38.71 38.84 2,154,847 -0.10(-0.25%)
Aug 22, 2001 38.67 39.16 38.55 38.94 5,638,710 +0.27(+0.69%)
Aug 21, 2001 39.66 39.69 38.67 38.67 4,473,438 -1.04(-2.62%)
Aug 20, 2001 40.01 40.05 39.31 39.71 4,362,888 -0.49(-1.22%)
Aug 17, 2001 40.95 40.95 39.75 40.20 3,242,211 -0.84(-2.05%)
Aug 16, 2001 40.28 41.04 40.04 41.04 3,978,851 +0.51(+1.27%)
Aug 15, 2001 41.35 41.76 40.49 40.53 4,481,766 -1.08(-2.59%)
Aug 14, 2001 42.02 42.21 41.58 41.61 2,846,354 -0.42(-0.99%)
Aug 13, 2001 42.10 42.61 41.80 42.02 2,205,354 -0.30(-0.70%)
Aug 10, 2001 42.07 42.38 41.77 42.32 3,130,452 +0.36(+0.87%)
Aug 09, 2001 42.07 42.46 41.60 41.96 5,044,589 -0.19(-0.44%)
Aug 08, 2001 42.55 42.94 41.93 42.14 4,006,657 -0.66(-1.55%)
Aug 07, 2001 42.76 42.98 42.06 42.81 5,550,190 -0.67(-1.54%)
Aug 06, 2001 43.92 44.52 43.43 43.48 3,670,575 -0.60(-1.37%)
Aug 03, 2001 43.79 44.11 43.60 44.08 2,615,718 +0.29(+0.66%)
Aug 02, 2001 44.30 44.48 43.42 43.79 3,154,228 -0.13(-0.31%)
Aug 01, 2001 43.66 44.18 43.57 43.92 2,921,711 +0.35(+0.80%)
Jul 31, 2001 42.58 43.77 42.52 43.57 3,574,801 +0.84(+1.97%)
Jul 30, 2001 43.66 43.85 42.73 42.73 3,538,533 -0.55(-1.27%)
Jul 27, 2001 43.26 43.85 43.14 43.28 3,509,116 +0.02(+0.05%)
Jul 26, 2001 42.19 43.31 42.08 43.26 3,104,662 +1.07(+2.54%)
Jul 25, 2001 41.56 42.32 41.56 42.19 2,136,445 +1.05(+2.55%)
Jul 24, 2001 41.88 42.14 41.09 41.14 2,925,606 -0.74(-1.76%)
Jul 23, 2001 42.28 42.62 41.73 41.88 2,852,936 -0.40(-0.95%)
Jul 20, 2001 41.98 42.55 41.89 42.28 2,463,661 +0.30(+0.71%)
Jul 19, 2001 42.53 43.14 41.47 41.98 4,603,599 -0.55(-1.30%)
Jul 18, 2001 41.91 42.88 40.98 42.53 7,329,329 +0.62(+1.47%)
Jul 17, 2001 41.24 42.23 41.24 41.91 5,169,377 +0.76(+1.85%)
Jul 16, 2001 41.00 41.24 40.26 41.15 2,620,419 +0.16(+0.38%)
Jul 13, 2001 40.57 41.10 40.03 41.00 2,201,592 +0.42(+1.05%)
Jul 12, 2001 39.65 40.79 39.65 40.57 4,322,322 +1.19(+3.02%)
Jul 11, 2001 40.31 40.36 39.38 39.38 4,432,737 -0.93(-2.31%)
Jul 10, 2001 39.60 40.66 39.60 40.31 6,326,187 +0.98(+2.50%)
Jul 09, 2001 40.22 40.22 39.12 39.33 7,525,041 -1.09(-2.71%)
Jul 06, 2001 41.12 41.30 40.03 40.42 5,522,519 -0.69(-1.68%)
Jul 05, 2001 41.94 42.23 41.06 41.12 4,219,966 -0.82(-1.95%)
Jul 03, 2001 41.96 42.48 41.80 41.94 2,958,650 -0.02(-0.05%)
Jul 02, 2001 41.91 42.60 41.91 41.96 4,477,333 +0.57(+1.37%)
Jun 29, 2001 42.35 42.81 41.38 41.39 6,495,706 -1.22(-2.87%)
Jun 28, 2001 42.96 43.46 42.34 42.61 5,391,149 -0.34(-0.80%)
Jun 27, 2001 42.45 43.21 42.34 42.96 4,187,727 +0.51(+1.19%)
Jun 26, 2001 42.40 43.04 41.73 42.45 6,218,593 +0.04(+0.11%)
Jun 25, 2001 42.43 43.02 41.98 42.40 7,286,748 -0.03(-0.07%)
Jun 22, 2001 42.99 43.09 41.24 42.43 8,236,160 -0.56(-1.30%)
Jun 21, 2001 44.67 44.67 42.21 42.99 13,058,978 -2.50(-5.50%)
Jun 20, 2001 46.01 46.79 44.95 45.49 7,993,300 -0.51(-1.12%)
Jun 19, 2001 48.30 48.30 45.81 46.01 5,996,419 -2.29(-4.75%)
Jun 18, 2001 47.95 48.38 47.95 48.30 3,258,196 +0.47(+0.98%)
Jun 15, 2001 47.44 48.03 47.44 47.83 7,934,196 +0.51(+1.09%)
Jun 14, 2001 48.75 48.75 47.14 47.32 5,046,067 -1.44(-2.95%)
Jun 13, 2001 48.92 49.50 48.69 48.75 2,906,801 -0.16(-0.33%)
Jun 12, 2001 48.02 49.24 47.79 48.92 4,186,653 +0.90(+1.88%)
Jun 11, 2001 48.08 48.20 47.40 48.02 2,232,890 -0.07(-0.14%)
Jun 08, 2001 48.85 48.85 47.72 48.08 3,022,320 -0.79(-1.61%)
Jun 07, 2001 49.18 49.18 48.48 48.87 2,923,188 -0.34(-0.68%)
Jun 06, 2001 49.33 49.33 48.93 49.21 4,692,657 -0.62(-1.24%)
Jun 05, 2001 49.66 50.29 49.66 49.83 4,547,585 +0.67(+1.36%)
Jun 04, 2001 48.39 49.66 48.32 49.16 3,312,329 +0.77(+1.58%)
Jun 01, 2001 46.83 48.81 46.83 48.39 4,434,752 +1.57(+3.36%)
May 31, 2001 46.94 47.20 46.40 46.82 3,563,652 -0.12(-0.25%)
May 30, 2001 47.30 47.61 46.75 46.94 4,295,322 -0.36(-0.76%)
May 29, 2001 47.15 47.57 47.05 47.30 3,051,066 +0.15(+0.32%)
May 25, 2001 48.32 48.32 46.83 47.15 4,282,024 -1.39(-2.87%)
May 24, 2001 49.13 50.22 47.68 48.54 5,713,395 -0.60(-1.21%)
May 23, 2001 50.36 50.36 49.13 49.13 4,953,248 -1.49(-2.94%)
May 22, 2001 51.14 51.33 50.25 50.62 3,778,169 -0.51(-1.00%)
May 21, 2001 50.88 51.18 50.53 51.14 2,088,490 +0.25(+0.50%)
May 18, 2001 51.21 51.29 50.60 50.88 4,514,272 -0.33(-0.64%)
May 17, 2001 49.69 52.00 49.55 51.21 8,127,491 +1.52(+3.06%)
May 16, 2001 49.57 49.69 48.87 49.69 5,353,940 +0.12(+0.24%)
May 15, 2001 49.66 49.66 48.72 49.57 3,605,293 -0.11(-0.22%)
May 14, 2001 49.14 49.69 49.04 49.69 1,880,152 +0.54(+1.11%)
May 11, 2001 49.10 49.45 48.61 49.14 2,228,458 +0.04(+0.09%)
May 10, 2001 48.51 49.13 48.51 49.10 3,280,091 +0.71(+1.46%)
May 09, 2001 48.11 48.77 47.65 48.39 3,459,415 +0.28(+0.57%)
May 08, 2001 48.16 48.54 47.87 48.11 3,577,353 -0.04(-0.09%)
May 07, 2001 48.02 48.59 47.83 48.16 2,886,920 +0.14(+0.29%)
May 04, 2001 47.65 48.39 46.90 48.02 3,211,988 +0.37(+0.78%)
May 03, 2001 47.65 47.79 46.69 47.65 2,916,741 +0.00(+0.00%)
May 02, 2001 47.22 47.87 47.09 47.65 4,494,795 +0.42(+0.90%)
May 01, 2001 46.68 48.00 46.68 47.22 6,412,424 +1.21(+2.64%)
Apr 30, 2001 46.01 47.76 46.01 46.01 4,181,280 +0.14(+0.31%)
Apr 27, 2001 45.40 46.01 45.29 45.87 2,876,980 +0.47(+1.03%)
Apr 26, 2001 44.92 45.56 44.50 45.40 4,078,924 +0.48(+1.06%)
Apr 25, 2001 44.97 44.97 44.59 44.92 4,336,560 -0.34(-0.76%)
Apr 24, 2001 44.77 46.25 44.67 45.26 4,156,161 +0.49(+1.10%)
Apr 23, 2001 45.62 45.62 44.38 44.77 5,802,721 -1.16(-2.53%)
Apr 20, 2001 45.14 48.32 45.04 45.93 9,875,736 +0.80(+1.76%)
Apr 19, 2001 45.64 45.87 44.33 45.14 4,769,894 -0.50(-1.09%)
Apr 18, 2001 45.19 47.44 45.19 45.64 4,134,803 +0.52(+1.16%)
Apr 17, 2001 44.48 45.11 43.92 45.11 3,033,872 +0.63(+1.42%)
Apr 16, 2001 45.04 45.40 44.06 44.48 2,881,950 -0.56(-1.24%)
Apr 12, 2001 44.01 45.04 43.64 45.04 2,159,011 +1.03(+2.33%)
Apr 11, 2001 44.53 45.41 43.55 44.01 5,347,224 -0.52(-1.17%)
Apr 10, 2001 43.05 44.81 43.05 44.53 6,026,239 +2.20(+5.19%)
Apr 09, 2001 41.69 42.99 41.69 42.34 3,425,028 +0.66(+1.59%)
Apr 06, 2001 42.17 42.17 41.18 41.67 3,741,633 -0.62(-1.46%)
Apr 05, 2001 41.57 42.81 41.57 42.29 3,633,232 +1.62(+3.99%)
Apr 04, 2001 40.66 41.09 40.14 40.67 3,968,911 +0.01(+0.04%)
Apr 03, 2001 40.96 41.28 40.28 40.66 4,483,109 -0.31(-0.75%)
Apr 02, 2001 41.47 42.14 40.60 40.96 4,275,039 -0.51(-1.24%)
Mar 30, 2001 41.65 42.64 41.18 41.47 5,027,395 -0.18(-0.43%)
Mar 29, 2001 40.95 41.91 40.39 41.65 3,780,319 +0.71(+1.73%)
Mar 28, 2001 41.08 41.08 40.20 40.95 3,843,854 -0.15(-0.36%)
Mar 27, 2001 41.27 41.87 40.39 41.09 4,882,458 -0.18(-0.43%)
Mar 26, 2001 39.87 41.82 39.87 41.27 6,421,021 +1.82(+4.60%)
Mar 23, 2001 38.71 39.78 38.41 39.46 6,222,623 +0.74(+1.92%)
Mar 22, 2001 39.72 39.72 37.00 38.71 9,004,770 -1.38(-3.44%)
Mar 21, 2001 40.95 41.24 39.61 40.09 5,048,484 -0.86(-2.09%)
Mar 20, 2001 41.70 42.58 40.77 40.95 5,857,258 -0.76(-1.82%)
Mar 19, 2001 40.01 41.88 40.01 41.70 8,319,442 +1.69(+4.22%)
Mar 16, 2001 41.76 41.84 39.34 40.01 15,103,545 -1.75(-4.19%)
Mar 15, 2001 43.19 43.19 41.33 41.76 6,967,188 -1.43(-3.31%)
Mar 14, 2001 44.30 44.30 42.31 43.19 8,175,042 -1.90(-4.21%)
Mar 13, 2001 45.41 46.89 44.71 45.09 6,450,438 -0.32(-0.70%)
Mar 12, 2001 47.88 47.88 45.38 45.41 5,809,438 -3.35(-6.87%)
Mar 09, 2001 48.20 48.84 47.79 48.76 3,655,665 +0.56(+1.16%)
Mar 08, 2001 47.72 48.54 47.31 48.20 5,678,470 +0.48(+1.01%)
Mar 07, 2001 46.25 47.80 46.06 47.72 4,668,881 +1.47(+3.17%)
Mar 06, 2001 46.09 46.60 45.63 46.25 3,738,812 +0.16(+0.36%)
Mar 05, 2001 44.74 46.27 44.58 46.09 3,780,856 +1.35(+3.01%)
Mar 02, 2001 44.41 45.75 43.40 44.74 5,099,125 +0.34(+0.75%)
Mar 01, 2001 46.05 46.05 43.63 44.41 5,676,724 -1.90(-4.10%)
Feb 28, 2001 47.42 47.52 46.15 46.31 4,101,222 -1.12(-2.35%)
Feb 27, 2001 46.72 47.57 46.16 47.42 4,020,358 +0.70(+1.50%)
Feb 26, 2001 45.87 46.88 45.43 46.72 2,491,198 +0.86(+1.87%)
Feb 23, 2001 45.62 45.97 45.08 45.87 3,045,156 +0.25(+0.54%)
Feb 22, 2001 44.82 46.33 44.82 45.62 3,717,589 +0.80(+1.79%)
Feb 21, 2001 46.04 46.44 44.78 44.82 3,088,812 -1.23(-2.67%)
Feb 20, 2001 44.78 46.75 44.78 46.04 4,223,995 +1.38(+3.10%)
Feb 16, 2001 44.78 45.12 44.39 44.66 3,941,912 -0.12(-0.27%)
Feb 15, 2001 45.11 45.23 43.80 44.78 3,451,759 -0.33(-0.73%)
Feb 14, 2001 45.20 46.11 44.92 45.11 4,967,218 -0.10(-0.21%)
Feb 13, 2001 43.99 45.70 43.99 45.20 6,695,985 +1.23(+2.79%)
Feb 12, 2001 43.34 44.00 43.34 43.98 3,862,526 +1.29(+3.02%)
Feb 09, 2001 42.81 43.31 42.27 42.69 2,709,745 -0.13(-0.30%)
Feb 08, 2001 42.77 43.37 42.52 42.81 3,763,931 +0.04(+0.10%)
Feb 07, 2001 42.23 43.10 42.17 42.77 2,932,188 +0.54(+1.27%)
Feb 06, 2001 43.13 43.52 42.04 42.23 3,179,481 -0.89(-2.07%)
Feb 05, 2001 42.32 43.21 42.00 43.13 2,939,173 +0.80(+1.90%)
Feb 02, 2001 42.08 42.81 41.72 42.32 2,849,981 +0.25(+0.58%)
Feb 01, 2001 43.55 43.55 41.73 42.08 5,514,728 -1.47(-3.38%)
Jan 31, 2001 42.06 43.86 42.06 43.55 4,855,728 +1.75(+4.19%)
Jan 30, 2001 42.03 42.13 40.62 41.80 4,975,143 -0.23(-0.55%)
Jan 29, 2001 43.17 43.17 41.92 42.03 3,176,392 -1.19(-2.76%)
Jan 26, 2001 44.11 44.44 42.81 43.22 3,089,886 -0.89(-2.01%)
Jan 25, 2001 42.76 44.44 42.06 44.11 4,951,636 +1.35(+3.15%)
Jan 24, 2001 42.81 43.18 42.34 42.76 4,033,925 -0.04(-0.10%)
Jan 23, 2001 41.83 43.18 41.83 42.81 5,939,330 +1.12(+2.68%)
Jan 22, 2001 41.46 42.34 41.46 41.69 4,847,534 +0.23(+0.56%)
Jan 19, 2001 42.72 42.76 41.32 41.46 5,774,916 -1.26(-2.95%)
Jan 18, 2001 43.18 43.18 41.41 42.72 8,129,774 -1.02(-2.33%)
Jan 17, 2001 45.41 46.67 43.36 43.74 8,883,071 -1.68(-3.69%)
Jan 16, 2001 45.14 45.88 44.30 45.41 4,401,708 +0.28(+0.61%)
Jan 12, 2001 44.02 45.18 43.60 45.14 4,246,831 +1.12(+2.54%)
Jan 11, 2001 44.95 45.23 43.92 44.02 4,551,346 -0.93(-2.07%)
Jan 10, 2001 43.88 45.32 43.41 44.95 4,938,606 +1.07(+2.44%)
Jan 09, 2001 43.92 43.92 42.58 43.88 5,875,929 -0.04(-0.10%)
Jan 08, 2001 43.74 45.04 43.69 43.92 4,107,669 +0.19(+0.43%)
Jan 05, 2001 45.41 45.78 43.28 43.74 5,391,954 -1.68(-3.69%)
Jan 04, 2001 46.57 47.79 44.85 45.41 5,203,630 -1.16(-2.49%)
Jan 03, 2001 46.16 47.46 44.06 46.57 8,641,688 +0.42(+0.90%)
Jan 02, 2001 48.62 48.62 45.08 46.16 5,055,872 -2.98(-6.06%)
Dec 29, 2000 48.85 49.69 48.85 49.13 3,433,893 +0.42(+0.86%)
Dec 28, 2000 47.69 49.88 47.46 48.72 3,344,030 +1.03(+2.15%)
Dec 27, 2000 46.90 48.29 46.34 47.69 3,665,605 +0.79(+1.68%)
Dec 26, 2000 47.23 48.02 46.34 46.90 3,184,183 -0.33(-0.69%)
Dec 22, 2000 48.11 48.39 45.74 47.23 5,470,669 -0.88(-1.83%)
Dec 21, 2000 48.39 48.39 46.57 48.11 6,351,441 -0.28(-0.58%)
Dec 20, 2000 49.41 49.46 47.69 48.39 5,526,414 -1.02(-2.06%)
Dec 19, 2000 51.00 51.08 49.22 49.41 5,802,856 -1.59(-3.11%)
Dec 18, 2000 49.13 52.07 49.13 51.00 5,681,963 +2.70(+5.60%)
Dec 15, 2000 49.65 49.65 48.20 48.29 8,518,109 -1.77(-3.54%)
Dec 14, 2000 50.53 51.32 49.51 50.06 4,533,750 -0.46(-0.91%)
Dec 13, 2000 51.46 51.97 50.44 50.53 3,183,914 -0.93(-1.81%)
Dec 12, 2000 50.90 52.44 50.71 51.46 4,260,263 +0.56(+1.10%)
Dec 11, 2000 52.07 52.57 50.90 50.90 5,107,050 -1.17(-2.24%)
Dec 08, 2000 50.21 52.81 50.21 52.07 6,965,442 +2.33(+4.69%)
Dec 07, 2000 50.15 50.71 49.74 49.74 3,087,334 -0.42(-0.83%)
Dec 06, 2000 51.32 51.70 49.74 50.15 6,181,653 -1.17(-2.28%)
Dec 05, 2000 48.25 52.25 48.02 51.32 8,516,497 +3.07(+6.37%)
Dec 04, 2000 48.99 48.99 47.41 48.25 7,000,501 -0.74(-1.52%)
Dec 01, 2000 51.14 51.14 48.53 48.99 5,944,569 -2.42(-4.71%)
Nov 30, 2000 51.88 51.88 50.30 51.41 5,713,261 -0.66(-1.26%)
Nov 29, 2000 50.25 52.11 49.28 52.07 8,574,794 +1.82(+3.61%)
Nov 28, 2000 50.15 50.76 49.32 50.25 4,370,813 +0.10(+0.19%)
Nov 27, 2000 49.88 50.62 49.88 50.15 3,737,200 +1.25(+2.56%)
Nov 24, 2000 48.81 49.74 48.81 48.90 1,509,414 +0.42(+0.88%)
Nov 22, 2000 50.95 50.95 48.29 48.48 5,775,185 -2.61(-5.10%)
Nov 21, 2000 48.81 51.74 48.62 51.08 7,705,306 +2.28(+4.67%)
Nov 20, 2000 48.67 49.51 48.39 48.81 3,366,328 +0.14(+0.29%)
Nov 17, 2000 48.99 49.74 48.43 48.67 4,747,327 -0.33(-0.67%)
Nov 16, 2000 47.32 49.41 47.32 48.99 4,784,266 +1.68(+3.54%)
Nov 15, 2000 47.50 47.50 46.67 47.32 4,225,204 -0.60(-1.26%)
Nov 14, 2000 46.95 48.25 46.95 47.92 4,776,476 +1.16(+2.48%)
Nov 13, 2000 47.27 47.37 46.11 46.76 3,956,285 -0.51(-1.09%)
Nov 10, 2000 48.90 48.95 47.09 47.27 3,830,422 -1.63(-3.33%)
Nov 09, 2000 48.39 49.09 47.97 48.90 2,767,371 +0.51(+1.06%)
Nov 08, 2000 48.53 49.22 48.02 48.39 2,150,414 -0.14(-0.29%)
Nov 07, 2000 49.09 49.09 48.43 48.53 4,071,805 -0.65(-1.32%)
Nov 06, 2000 49.18 49.41 47.65 49.18 4,849,817 +0.00(+0.00%)
Nov 03, 2000 49.22 49.69 48.76 49.18 3,688,306 -0.04(-0.09%)
Nov 02, 2000 48.95 49.88 47.50 49.22 6,873,429 +0.28(+0.56%)
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.