Skip to main content

Boeing Co (NY: BA )

175.08 -3.80 (-2.12%)
Streaming Delayed Price Updated: 10:28 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 31.95 32.92 31.95 32.58 6,192,723 +0.68(+2.12%)
Jun 29, 2000 31.58 32.34 31.56 31.90 4,320,122 +0.32(+1.01%)
Jun 28, 2000 31.36 32.44 31.36 31.58 4,943,553 +0.41(+1.33%)
Jun 27, 2000 30.97 31.36 30.63 31.17 3,655,626 +0.19(+0.63%)
Jun 26, 2000 31.08 31.17 30.78 30.97 3,426,813 -0.10(-0.33%)
Jun 23, 2000 30.69 31.27 30.69 31.08 2,550,314 +0.73(+2.41%)
Jun 22, 2000 31.02 31.12 30.20 30.34 2,699,820 -0.68(-2.19%)
Jun 21, 2000 30.63 31.27 30.44 31.02 3,262,806 +0.39(+1.27%)
Jun 20, 2000 30.39 30.93 29.85 30.63 3,633,810 +0.24(+0.79%)
Jun 19, 2000 30.59 30.83 30.05 30.39 5,086,513 -0.19(-0.64%)
Jun 16, 2000 31.47 31.47 30.24 30.59 6,319,129 -0.88(-2.80%)
Jun 15, 2000 30.59 31.95 30.59 31.47 8,150,022 +1.22(+4.05%)
Jun 14, 2000 30.24 30.69 29.91 30.24 3,644,846 +0.00(+0.00%)
Jun 13, 2000 29.71 30.30 29.37 30.24 3,342,628 +0.53(+1.78%)
Jun 12, 2000 30.44 30.44 29.66 29.71 1,996,696 -0.83(-2.70%)
Jun 09, 2000 30.10 30.93 30.10 30.54 3,486,230 +0.78(+2.62%)
Jun 08, 2000 30.05 30.10 29.37 29.76 3,186,064 -0.29(-0.96%)
Jun 07, 2000 31.08 31.17 30.00 30.05 3,650,750 -1.03(-3.31%)
Jun 06, 2000 30.44 31.32 30.44 31.08 3,783,572 +0.73(+2.41%)
Jun 05, 2000 30.73 30.73 30.05 30.34 3,185,808 -0.73(-2.36%)
Jun 02, 2000 31.36 31.61 30.78 31.08 4,433,567 -0.29(-0.92%)
Jun 01, 2000 30.63 31.36 30.63 31.36 2,982,917 +0.93(+3.05%)
May 31, 2000 30.83 30.88 30.39 30.44 2,827,637 -0.39(-1.26%)
May 30, 2000 30.05 30.93 30.05 30.83 2,987,922 +1.02(+3.42%)
May 26, 2000 29.91 30.34 29.61 29.81 2,699,178 -0.10(-0.34%)
May 25, 2000 30.15 30.15 29.52 29.91 3,890,215 -0.39(-1.29%)
May 24, 2000 28.98 30.39 28.98 30.30 5,959,803 +1.36(+4.71%)
May 23, 2000 28.54 29.56 28.54 28.93 3,660,631 +0.44(+1.56%)
May 22, 2000 28.79 29.37 28.25 28.49 3,832,466 -0.30(-1.03%)
May 19, 2000 29.13 29.13 28.25 28.79 2,818,269 -0.54(-1.83%)
May 18, 2000 29.13 29.42 28.93 29.32 2,631,034 +0.19(+0.67%)
May 17, 2000 29.13 29.22 28.49 29.13 3,523,061 +0.00(+0.00%)
May 16, 2000 28.98 29.52 28.64 29.13 4,900,818 +0.15(+0.51%)
May 15, 2000 28.98 29.22 28.40 28.98 3,741,479 +0.00(+0.00%)
May 12, 2000 29.07 29.32 28.88 28.98 3,154,495 -0.09(-0.32%)
May 11, 2000 28.88 29.76 28.88 29.07 3,787,422 +0.34(+1.17%)
May 10, 2000 29.56 29.56 28.49 28.74 6,263,305 -1.11(-3.73%)
May 09, 2000 29.81 30.54 29.71 29.85 3,299,894 +0.05(+0.16%)
May 08, 2000 30.78 30.78 29.76 29.81 4,042,415 -0.97(-3.16%)
May 05, 2000 29.76 31.08 29.56 30.78 3,590,306 +1.02(+3.43%)
May 04, 2000 29.46 30.63 29.46 29.76 3,826,434 +0.69(+2.36%)
May 03, 2000 29.56 29.76 28.68 29.07 4,250,310 -0.49(-1.66%)
May 02, 2000 30.44 30.44 29.46 29.56 3,276,794 -0.87(-2.87%)
May 01, 2000 30.93 31.32 30.39 30.44 3,708,113 -0.49(-1.59%)
Apr 28, 2000 31.02 31.22 30.34 30.93 2,381,303 -0.09(-0.30%)
Apr 27, 2000 31.12 31.36 30.34 31.02 4,081,556 -0.10(-0.33%)
Apr 26, 2000 30.39 31.61 30.39 31.12 6,856,706 +0.73(+2.41%)
Apr 25, 2000 29.81 30.83 29.81 30.39 6,936,271 +0.87(+2.96%)
Apr 24, 2000 31.22 32.14 29.22 29.52 13,199,063 -1.70(-5.44%)
Apr 20, 2000 29.22 31.36 29.22 31.22 10,409,026 +2.19(+7.54%)
Apr 19, 2000 27.71 29.42 27.71 29.03 7,384,273 +1.95(+7.19%)
Apr 18, 2000 27.32 27.32 26.74 27.08 4,342,965 -0.44(-1.59%)
Apr 17, 2000 27.57 27.57 26.54 27.51 4,828,440 -0.05(-0.20%)
Apr 14, 2000 28.64 28.64 27.08 27.57 4,809,447 -1.26(-4.38%)
Apr 13, 2000 29.32 29.32 28.44 28.83 3,747,896 -0.49(-1.67%)
Apr 12, 2000 27.96 29.91 27.96 29.32 5,929,260 +1.51(+5.44%)
Apr 11, 2000 27.32 28.35 27.27 27.81 2,889,621 +0.49(+1.80%)
Apr 10, 2000 27.76 27.76 27.27 27.32 3,149,362 -0.49(-1.77%)
Apr 07, 2000 28.15 28.29 27.57 27.81 3,057,477 -0.34(-1.22%)
Apr 06, 2000 28.10 28.40 27.76 28.15 3,812,190 +0.05(+0.19%)
Apr 05, 2000 29.03 29.03 28.05 28.10 3,754,312 -0.97(-3.35%)
Apr 04, 2000 28.98 29.81 28.49 29.07 5,141,695 +0.09(+0.32%)
Apr 03, 2000 29.42 29.42 28.88 28.98 4,154,447 -0.48(-1.64%)
Mar 31, 2000 30.10 30.24 29.46 29.46 5,954,798 -0.64(-2.12%)
Mar 30, 2000 29.52 30.34 29.32 30.10 4,249,925 +0.58(+1.98%)
Mar 29, 2000 29.61 29.76 29.07 29.52 3,505,479 -0.09(-0.32%)
Mar 28, 2000 28.93 29.76 28.74 29.61 6,493,530 +0.68(+2.34%)
Mar 27, 2000 28.15 29.07 28.15 28.93 3,254,850 +0.88(+3.14%)
Mar 24, 2000 27.66 28.40 27.66 28.05 7,445,358 +0.68(+2.48%)
Mar 23, 2000 28.01 28.01 27.13 27.37 5,236,660 -0.87(-3.09%)
Mar 22, 2000 28.49 28.98 27.86 28.25 4,318,326 -0.24(-0.85%)
Mar 21, 2000 28.83 29.17 28.20 28.49 5,349,334 -0.34(-1.19%)
Mar 20, 2000 29.37 29.37 28.35 28.83 7,430,344 -0.78(-2.63%)
Mar 17, 2000 27.76 30.34 27.57 29.61 19,644,468 +1.85(+6.65%)
Mar 16, 2000 27.18 28.01 27.03 27.76 6,067,601 +0.58(+2.15%)
Mar 15, 2000 25.76 27.66 25.62 27.18 6,242,644 +1.42(+5.51%)
Mar 14, 2000 25.43 26.35 25.28 25.76 4,789,684 +0.34(+1.32%)
Mar 13, 2000 25.23 25.82 24.94 25.43 4,394,297 +0.19(+0.77%)
Mar 10, 2000 26.30 26.45 25.18 25.23 6,566,293 -1.07(-4.06%)
Mar 09, 2000 26.01 26.88 25.91 26.30 4,158,682 +0.29(+1.11%)
Mar 08, 2000 26.64 26.64 26.01 26.01 5,309,295 -1.07(-3.94%)
Mar 07, 2000 27.37 27.37 26.60 27.08 4,578,580 -0.30(-1.08%)
Mar 06, 2000 28.01 28.20 27.27 27.37 3,699,900 -0.63(-2.25%)
Mar 03, 2000 28.01 28.44 27.81 28.01 4,987,442 +0.00(+0.00%)
Mar 02, 2000 28.29 28.98 27.57 28.01 5,213,817 -0.29(-1.02%)
Mar 01, 2000 28.54 28.54 28.01 28.29 3,647,798 -0.49(-1.71%)
Feb 29, 2000 28.83 29.32 28.15 28.79 4,510,565 -0.05(-0.16%)
Feb 28, 2000 29.32 29.32 28.49 28.83 4,588,077 -0.63(-2.14%)
Feb 25, 2000 28.68 29.61 28.68 29.46 4,069,236 +0.97(+3.42%)
Feb 24, 2000 28.83 28.83 27.96 28.49 5,404,388 -0.44(-1.54%)
Feb 23, 2000 30.15 30.15 28.88 28.93 4,980,897 -1.36(-4.50%)
Feb 22, 2000 28.05 31.12 27.96 30.30 6,124,194 +2.24(+8.00%)
Feb 18, 2000 29.22 29.22 27.96 28.05 7,141,343 -1.17(-4.00%)
Feb 17, 2000 29.03 29.52 28.49 29.22 4,364,268 +0.19(+0.67%)
Feb 16, 2000 29.56 29.56 28.74 29.03 4,394,939 -0.97(-3.25%)
Feb 15, 2000 29.81 30.15 29.13 30.00 5,084,460 +0.19(+0.65%)
Feb 14, 2000 30.93 30.93 29.66 29.81 3,349,173 -1.27(-4.09%)
Feb 11, 2000 30.97 31.47 30.49 31.08 4,022,395 +0.10(+0.33%)
Feb 10, 2000 30.39 31.32 30.20 30.97 5,211,379 +0.58(+1.92%)
Feb 09, 2000 31.36 31.36 29.91 30.39 7,093,861 -1.56(-4.88%)
Feb 08, 2000 32.58 32.77 31.17 31.95 6,550,252 -0.63(-1.94%)
Feb 07, 2000 34.19 34.19 32.49 32.58 3,894,449 -1.71(-4.98%)
Feb 04, 2000 33.85 34.43 33.16 34.29 3,761,756 +0.44(+1.29%)
Feb 03, 2000 34.78 35.11 33.61 33.85 3,714,145 -0.93(-2.67%)
Feb 02, 2000 34.09 35.21 33.80 34.78 4,233,114 +0.69(+2.01%)
Feb 01, 2000 34.43 34.43 33.75 34.09 3,438,106 -0.58(-1.69%)
Jan 31, 2000 34.72 34.72 34.24 34.68 3,096,361 -0.10(-0.29%)
Jan 28, 2000 35.11 35.56 34.68 34.78 2,942,236 -0.34(-0.95%)
Jan 27, 2000 35.99 36.53 34.97 35.11 4,291,633 -0.88(-2.45%)
Jan 26, 2000 35.60 36.23 35.07 35.99 3,965,673 +0.39(+1.09%)
Jan 25, 2000 34.87 35.84 34.87 35.60 6,495,198 +1.08(+3.11%)
Jan 24, 2000 35.60 35.99 34.00 34.53 4,247,359 -1.08(-3.02%)
Jan 21, 2000 36.23 36.58 35.07 35.60 5,638,720 -0.63(-1.74%)
Jan 20, 2000 37.12 37.31 35.65 36.23 11,474,941 -0.88(-2.37%)
Jan 19, 2000 35.26 37.50 35.26 37.12 14,713,878 +2.05(+5.84%)
Jan 18, 2000 34.29 35.07 33.61 35.07 7,526,977 +0.78(+2.27%)
Jan 14, 2000 33.46 34.48 33.46 34.29 4,924,945 +1.26(+3.82%)
Jan 13, 2000 33.55 33.80 32.73 33.02 3,898,684 -0.53(-1.58%)
Jan 12, 2000 33.41 34.43 33.12 33.55 2,992,927 +0.14(+0.42%)
Jan 11, 2000 34.04 34.24 33.31 33.41 3,144,100 -0.63(-1.85%)
Jan 10, 2000 34.53 34.68 33.90 34.04 3,086,993 -0.48(-1.40%)
Jan 07, 2000 34.04 34.97 34.04 34.53 7,716,521 +0.97(+2.90%)
Jan 06, 2000 33.22 33.85 32.05 33.55 6,318,230 +0.34(+1.01%)
Jan 05, 2000 32.24 33.75 32.24 33.22 9,795,093 +1.95(+6.23%)
Jan 04, 2000 31.32 32.05 30.97 31.27 4,611,305 -0.05(-0.15%)
Jan 03, 2000 32.29 32.49 31.02 31.32 3,391,522 -0.97(-3.02%)
Dec 31, 1999 32.14 32.44 32.00 32.29 1,426,908 +0.15(+0.46%)
Dec 30, 1999 31.95 32.44 31.90 32.14 2,486,021 +0.19(+0.61%)
Dec 29, 1999 32.19 32.34 31.90 31.95 2,543,385 -0.24(-0.75%)
Dec 28, 1999 32.24 32.24 31.80 32.19 2,095,639 -0.10(-0.31%)
Dec 27, 1999 32.10 32.68 31.95 32.29 3,494,828 +0.19(+0.61%)
Dec 23, 1999 31.36 32.19 31.36 32.10 5,174,291 +1.41(+4.60%)
Dec 22, 1999 30.30 31.12 30.30 30.69 4,779,289 +0.54(+1.78%)
Dec 21, 1999 29.93 30.34 29.81 30.15 4,413,547 +0.22(+0.73%)
Dec 20, 1999 29.85 30.59 29.52 29.93 4,093,490 +0.08(+0.26%)
Dec 17, 1999 30.93 31.17 29.76 29.85 7,654,152 -1.08(-3.48%)
Dec 16, 1999 30.20 31.02 30.10 30.93 5,573,143 +0.73(+2.43%)
Dec 15, 1999 30.15 31.61 30.15 30.20 7,973,952 +0.19(+0.65%)
Dec 14, 1999 29.76 30.05 29.03 30.00 6,147,037 +0.24(+0.81%)
Dec 13, 1999 30.44 30.44 29.61 29.76 4,901,588 -0.73(-2.40%)
Dec 10, 1999 29.66 30.88 29.66 30.49 4,735,400 +1.03(+3.49%)
Dec 09, 1999 29.13 30.83 29.13 29.46 7,882,452 +0.44(+1.50%)
Dec 08, 1999 29.56 29.61 28.88 29.03 7,064,601 -0.54(-1.82%)
Dec 07, 1999 30.05 30.15 29.52 29.56 4,458,848 -0.48(-1.61%)
Dec 06, 1999 31.22 31.22 29.95 30.05 5,302,878 -1.42(-4.51%)
Dec 03, 1999 31.27 31.47 30.88 31.47 4,908,390 +0.19(+0.62%)
Dec 02, 1999 32.34 32.39 31.08 31.27 4,164,714 -1.07(-3.30%)
Dec 01, 1999 31.66 32.83 31.51 32.34 4,350,793 +0.68(+2.14%)
Nov 30, 1999 31.86 32.10 31.47 31.66 3,996,857 -0.19(-0.61%)
Nov 29, 1999 32.00 32.00 31.36 31.86 2,876,659 -0.14(-0.44%)
Nov 26, 1999 32.00 32.05 31.75 32.00 1,378,527 +0.00(+0.00%)
Nov 24, 1999 32.29 32.29 31.71 32.00 2,682,110 -0.49(-1.51%)
Nov 23, 1999 32.63 32.68 31.90 32.49 3,610,454 -0.15(-0.45%)
Nov 22, 1999 33.90 33.90 32.49 32.63 4,303,311 -1.41(-4.14%)
Nov 19, 1999 33.61 34.29 33.61 34.04 4,184,733 +0.54(+1.60%)
Nov 18, 1999 33.31 33.94 33.31 33.51 4,157,142 +0.34(+1.03%)
Nov 17, 1999 32.24 33.31 32.14 33.16 4,350,408 +0.92(+2.85%)
Nov 16, 1999 31.32 32.44 31.32 32.24 5,640,901 +0.97(+3.11%)
Nov 15, 1999 31.86 31.86 31.02 31.27 6,736,332 -0.92(-2.86%)
Nov 12, 1999 32.05 32.29 31.80 32.19 4,743,485 +0.14(+0.44%)
Nov 11, 1999 32.53 32.68 32.05 32.05 4,312,679 -0.48(-1.48%)
Nov 10, 1999 32.29 32.97 31.90 32.53 7,486,039 +0.24(+0.75%)
Nov 09, 1999 34.43 34.53 32.05 32.29 8,724,302 -2.14(-6.22%)
Nov 08, 1999 34.53 34.97 34.09 34.43 3,712,348 -0.09(-0.27%)
Nov 05, 1999 34.33 35.02 34.33 34.53 4,673,032 +0.72(+2.14%)
Nov 04, 1999 33.70 34.24 33.55 33.80 3,508,688 +0.10(+0.30%)
Nov 03, 1999 33.80 34.39 32.92 33.70 7,316,514 -0.10(-0.30%)
Nov 02, 1999 34.04 34.04 33.02 33.80 8,420,928 -0.97(-2.80%)
Nov 01, 1999 35.02 35.02 34.19 34.78 7,769,265 -1.11(-3.10%)
Oct 29, 1999 35.75 36.19 35.75 35.89 4,356,055 +0.24(+0.68%)
Oct 28, 1999 35.31 36.04 35.31 35.65 5,238,071 +0.68(+1.94%)
Oct 27, 1999 34.97 35.21 34.87 34.97 3,052,857 +0.00(+0.00%)
Oct 26, 1999 34.43 35.26 34.43 34.97 3,003,578 +0.54(+1.56%)
Oct 25, 1999 34.78 35.21 34.33 34.43 2,925,168 -0.34(-0.99%)
Oct 22, 1999 34.82 35.41 34.78 34.78 3,658,064 -0.05(-0.13%)
Oct 21, 1999 34.39 35.02 34.04 34.82 4,347,970 +0.44(+1.27%)
Oct 20, 1999 33.31 34.63 33.12 34.39 4,297,279 +1.08(+3.23%)
Oct 19, 1999 33.12 33.51 33.12 33.31 4,861,934 +0.48(+1.47%)
Oct 18, 1999 33.12 33.41 32.44 32.83 4,767,226 -0.29(-0.87%)
Oct 15, 1999 34.00 34.00 32.14 33.12 8,664,885 -0.88(-2.59%)
Oct 14, 1999 32.29 34.58 32.29 34.00 9,869,396 +2.44(+7.73%)
Oct 13, 1999 30.88 32.10 30.88 31.56 5,497,171 +0.68(+2.20%)
Oct 12, 1999 32.63 32.63 30.49 30.88 5,075,091 -1.80(-5.51%)
Oct 11, 1999 32.73 33.31 32.53 32.68 3,353,408 -0.05(-0.14%)
Oct 08, 1999 33.31 33.46 32.68 32.73 1,968,078 -0.58(-1.75%)
Oct 07, 1999 33.70 33.70 32.77 33.31 3,371,245 -0.54(-1.59%)
Oct 06, 1999 34.14 34.29 33.75 33.85 3,258,828 -0.29(-0.84%)
Oct 05, 1999 34.04 34.39 33.75 34.14 2,434,432 +0.09(+0.27%)
Oct 04, 1999 33.55 34.33 33.55 34.04 2,170,841 +0.63(+1.89%)
Oct 01, 1999 33.27 33.66 33.27 33.41 2,010,812 +0.19(+0.59%)
Sep 30, 1999 32.92 33.75 32.92 33.22 2,569,821 +0.34(+1.04%)
Sep 29, 1999 32.63 33.36 32.39 32.88 3,210,062 +0.24(+0.74%)
Sep 28, 1999 32.49 32.77 32.29 32.63 2,932,611 +0.15(+0.46%)
Sep 27, 1999 32.77 32.97 32.44 32.49 2,577,905 -0.29(-0.88%)
Sep 24, 1999 33.16 33.16 32.00 32.77 4,306,134 -0.54(-1.61%)
Sep 23, 1999 33.90 33.90 33.16 33.31 3,493,160 -0.58(-1.72%)
Sep 22, 1999 33.41 34.24 33.41 33.90 3,151,928 +0.58(+1.75%)
Sep 21, 1999 33.41 33.61 33.16 33.31 3,239,963 -0.10(-0.30%)
Sep 20, 1999 34.00 34.00 33.31 33.41 3,446,319 -0.58(-1.72%)
Sep 17, 1999 34.24 34.48 34.00 34.00 3,870,837 -0.24(-0.71%)
Sep 16, 1999 34.63 34.78 34.00 34.24 2,942,364 -0.39(-1.13%)
Sep 15, 1999 34.72 35.11 34.43 34.63 2,512,842 -0.09(-0.27%)
Sep 14, 1999 34.92 34.92 34.58 34.72 2,184,059 -0.19(-0.56%)
Sep 13, 1999 35.07 35.07 34.78 34.92 2,914,517 -0.34(-0.97%)
Sep 10, 1999 35.17 35.65 34.97 35.26 2,217,168 +0.09(+0.27%)
Sep 09, 1999 34.72 35.26 34.58 35.17 2,713,038 +0.44(+1.28%)
Sep 08, 1999 34.92 34.92 34.53 34.72 2,692,505 -0.30(-0.85%)
Sep 07, 1999 35.41 35.56 34.97 35.02 2,451,500 -0.39(-1.10%)
Sep 03, 1999 35.21 35.56 35.21 35.41 2,813,007 +0.39(+1.11%)
Sep 02, 1999 35.07 35.07 34.39 35.02 3,452,350 -0.05(-0.13%)
Sep 01, 1999 35.31 35.46 34.87 35.07 5,006,050 -0.24(-0.68%)
Aug 31, 1999 34.87 35.36 34.53 35.31 4,268,020 +0.44(+1.25%)
Aug 30, 1999 34.63 35.84 34.63 34.87 4,789,556 +0.73(+2.15%)
Aug 27, 1999 34.53 34.53 34.04 34.14 2,302,123 -0.44(-1.28%)
Aug 26, 1999 34.53 34.63 34.00 34.58 2,575,981 +0.05(+0.16%)
Aug 25, 1999 34.97 34.97 34.24 34.53 5,642,955 -0.64(-1.82%)
Aug 24, 1999 35.80 36.14 34.87 35.17 4,115,563 -0.63(-1.76%)
Aug 23, 1999 35.75 36.09 35.75 35.80 2,439,052 +0.15(+0.42%)
Aug 20, 1999 35.21 35.75 35.11 35.65 2,881,664 +0.44(+1.24%)
Aug 19, 1999 35.65 35.65 35.17 35.21 2,625,131 -0.73(-2.04%)
Aug 18, 1999 36.04 36.04 35.70 35.95 2,117,840 -0.29(-0.80%)
Aug 17, 1999 35.95 36.23 35.89 36.23 2,468,953 +0.29(+0.80%)
Aug 16, 1999 35.36 35.95 35.21 35.95 2,096,666 +0.58(+1.65%)
Aug 13, 1999 35.60 35.60 35.21 35.36 3,144,485 -0.29(-0.81%)
Aug 12, 1999 35.88 36.04 35.50 35.65 1,706,797 -0.23(-0.65%)
Aug 11, 1999 35.89 36.09 35.70 35.88 2,738,319 -0.01(-0.02%)
Aug 10, 1999 36.14 36.14 35.65 35.89 2,979,067 -0.49(-1.35%)
Aug 09, 1999 36.28 36.48 36.04 36.38 1,861,050 +0.10(+0.28%)
Aug 06, 1999 36.04 36.53 35.65 36.28 2,272,094 +0.24(+0.67%)
Aug 05, 1999 36.34 36.43 35.60 36.04 3,722,615 -0.30(-0.81%)
Aug 04, 1999 36.67 36.73 36.19 36.34 4,018,160 -0.34(-0.91%)
Aug 03, 1999 35.84 36.67 35.84 36.67 3,665,508 +0.97(+2.73%)
Aug 02, 1999 35.36 36.23 35.07 35.70 3,390,110 +0.34(+0.95%)
Jul 30, 1999 35.26 35.36 34.63 35.36 4,107,222 +0.10(+0.29%)
Jul 29, 1999 35.84 35.84 34.97 35.26 2,299,685 -0.93(-2.56%)
Jul 28, 1999 36.04 36.28 35.89 36.19 2,434,303 +0.15(+0.41%)
Jul 27, 1999 35.26 36.04 35.02 36.04 2,811,852 +0.78(+2.21%)
Jul 26, 1999 36.04 36.04 35.21 35.26 2,919,137 -1.08(-2.96%)
Jul 23, 1999 35.80 36.48 35.80 36.34 2,701,745 +0.58(+1.63%)
Jul 22, 1999 34.97 36.48 34.53 35.75 4,126,086 +0.78(+2.23%)
Jul 21, 1999 35.26 35.60 34.87 34.97 2,279,023 -0.29(-0.82%)
Jul 20, 1999 35.41 35.65 34.87 35.26 4,215,918 -0.15(-0.42%)
Jul 19, 1999 35.84 36.19 35.11 35.41 4,437,032 -0.44(-1.22%)
Jul 16, 1999 36.43 36.92 35.75 35.84 6,061,441 -0.58(-1.60%)
Jul 15, 1999 37.12 37.75 36.34 36.43 7,450,235 -0.69(-1.85%)
Jul 14, 1999 36.14 37.79 36.14 37.12 9,025,622 +1.03(+2.85%)
Jul 13, 1999 34.82 36.19 34.53 36.09 7,040,090 +1.26(+3.63%)
Jul 12, 1999 34.72 34.87 34.14 34.82 2,646,434 +0.10(+0.29%)
Jul 09, 1999 34.58 34.92 34.48 34.72 3,379,715 +0.14(+0.41%)
Jul 08, 1999 34.00 35.02 33.66 34.58 4,376,844 +0.58(+1.72%)
Jul 07, 1999 33.80 34.00 32.92 34.00 2,807,489 +0.19(+0.58%)
Jul 06, 1999 33.80 33.80 33.27 33.80 2,430,069 -0.53(-1.54%)
Jul 02, 1999 34.33 34.33 33.94 34.33 1,377,886 +0.00(+0.00%)
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.