Skip to main content

Boeing Co (NY: BA )

177.96 +2.64 (+1.51%)
Streaming Delayed Price Updated: 2:28 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 28.76 29.19 28.50 29.14 3,569,003 +0.32(+1.11%)
Aug 28, 2003 28.16 28.89 28.07 28.82 5,132,199 +0.65(+2.32%)
Aug 27, 2003 27.78 28.33 27.54 28.16 4,916,218 +0.34(+1.20%)
Aug 26, 2003 27.43 27.90 27.36 27.83 4,354,130 +0.32(+1.16%)
Aug 25, 2003 27.80 27.87 27.37 27.51 3,819,376 -0.30(-1.06%)
Aug 22, 2003 27.78 28.27 27.62 27.80 8,239,083 +0.58(+2.12%)
Aug 21, 2003 26.88 27.47 26.87 27.23 5,020,294 +0.45(+1.69%)
Aug 20, 2003 26.75 26.98 26.47 26.77 3,930,895 +0.02(+0.09%)
Aug 19, 2003 26.21 26.77 26.13 26.75 5,843,792 +0.58(+2.23%)
Aug 18, 2003 25.79 26.23 25.71 26.17 3,832,979 +0.50(+1.94%)
Aug 15, 2003 25.83 25.83 25.45 25.67 2,135,165 -0.03(-0.12%)
Aug 14, 2003 25.33 25.75 25.03 25.70 2,921,447 +0.47(+1.85%)
Aug 13, 2003 25.28 25.50 25.11 25.23 2,367,443 -0.18(-0.71%)
Aug 12, 2003 25.03 25.42 24.98 25.41 2,719,967 +0.30(+1.21%)
Aug 11, 2003 25.25 25.36 24.71 25.11 2,780,026 -0.02(-0.09%)
Aug 08, 2003 24.88 25.35 24.87 25.13 3,522,676 +0.25(+1.00%)
Aug 07, 2003 24.72 24.92 24.43 24.88 2,137,346 +0.02(+0.06%)
Aug 06, 2003 24.35 25.14 24.16 24.87 4,177,547 +0.54(+2.21%)
Aug 05, 2003 24.90 25.08 24.33 24.33 5,021,064 -0.78(-3.10%)
Aug 04, 2003 25.09 25.44 24.90 25.11 4,150,084 -0.16(-0.62%)
Aug 01, 2003 25.49 25.71 25.23 25.26 4,548,423 -0.55(-2.11%)
Jul 31, 2003 25.42 26.03 25.42 25.81 6,693,469 +0.47(+1.84%)
Jul 30, 2003 24.94 25.37 24.94 25.34 4,164,585 +0.37(+1.47%)
Jul 29, 2003 25.40 25.61 24.93 24.97 4,508,897 -0.56(-2.20%)
Jul 28, 2003 25.47 25.71 25.33 25.54 4,273,025 +0.07(+0.28%)
Jul 25, 2003 24.58 25.54 24.28 25.47 5,417,093 +0.37(+1.49%)
Jul 24, 2003 25.40 25.60 25.08 25.09 7,469,613 -0.38(-1.50%)
Jul 23, 2003 25.12 25.91 24.74 25.47 6,162,309 +0.09(+0.37%)
Jul 22, 2003 25.09 25.52 25.09 25.38 5,710,713 +0.17(+0.68%)
Jul 21, 2003 25.71 25.71 25.04 25.21 5,807,603 -0.78(-3.00%)
Jul 18, 2003 25.88 25.99 25.34 25.99 5,181,478 +0.14(+0.54%)
Jul 17, 2003 25.83 26.15 25.03 25.85 4,653,269 -0.17(-0.66%)
Jul 16, 2003 26.03 26.46 25.77 26.02 4,738,994 -0.04(-0.15%)
Jul 15, 2003 26.07 26.53 25.71 26.06 11,911,008 -0.89(-3.30%)
Jul 14, 2003 27.59 27.61 26.88 26.95 5,280,420 -0.47(-1.71%)
Jul 11, 2003 27.06 27.41 27.01 27.41 2,680,442 +0.38(+1.41%)
Jul 10, 2003 27.14 27.39 26.89 27.03 2,698,665 -0.42(-1.53%)
Jul 09, 2003 27.27 27.70 26.98 27.45 4,429,973 +0.19(+0.69%)
Jul 08, 2003 27.37 27.43 26.79 27.27 4,008,407 -0.02(-0.06%)
Jul 07, 2003 27.18 27.43 27.05 27.28 4,738,609 +0.34(+1.24%)
Jul 03, 2003 26.73 27.01 26.67 26.95 2,891,931 -0.17(-0.63%)
Jul 02, 2003 26.82 27.22 26.69 27.12 5,129,504 +0.12(+0.43%)
Jul 01, 2003 26.57 27.08 26.42 27.00 7,242,083 +0.26(+0.96%)
Jun 30, 2003 26.92 27.10 26.52 26.74 6,363,659 +0.08(+0.29%)
Jun 27, 2003 26.73 27.12 26.65 26.67 3,049,136 -0.14(-0.52%)
Jun 26, 2003 26.67 27.18 26.59 26.81 3,594,797 -0.01(-0.03%)
Jun 25, 2003 26.91 27.39 26.68 26.81 3,031,811 -0.07(-0.26%)
Jun 24, 2003 26.77 27.35 26.74 26.88 5,226,907 +0.03(+0.12%)
Jun 23, 2003 27.15 27.43 26.77 26.85 6,276,395 -0.83(-3.01%)
Jun 20, 2003 27.66 27.92 27.43 27.69 7,471,794 +0.02(+0.08%)
Jun 19, 2003 27.62 27.83 27.35 27.66 6,031,796 -0.26(-0.92%)
Jun 18, 2003 28.05 28.06 27.48 27.92 10,468,443 -0.25(-0.89%)
Jun 17, 2003 27.97 29.11 27.69 28.17 7,438,172 -0.20(-0.71%)
Jun 16, 2003 27.78 28.40 27.59 28.37 5,699,420 +0.83(+3.03%)
Jun 13, 2003 27.86 28.01 27.30 27.54 6,445,278 -0.32(-1.15%)
Jun 12, 2003 27.97 27.97 27.22 27.86 6,307,836 +0.27(+0.99%)
Jun 11, 2003 26.74 27.59 26.49 27.59 6,766,746 +0.85(+3.18%)
Jun 10, 2003 26.35 27.46 25.71 26.74 7,989,609 +0.89(+3.44%)
Jun 09, 2003 26.81 27.04 25.58 25.85 7,687,262 -1.32(-4.85%)
Jun 06, 2003 26.61 27.41 26.46 27.16 8,754,459 +0.92(+3.50%)
Jun 05, 2003 26.14 26.46 25.92 26.24 5,941,837 +0.10(+0.39%)
Jun 04, 2003 25.03 26.21 24.96 26.14 9,538,431 +1.12(+4.48%)
Jun 03, 2003 24.90 25.05 24.70 25.02 5,624,475 +0.12(+0.47%)
Jun 02, 2003 24.23 25.30 24.16 24.90 9,428,965 +1.01(+4.21%)
May 30, 2003 23.53 24.05 23.49 23.90 5,417,221 +0.56(+2.40%)
May 29, 2003 23.68 24.05 23.23 23.34 4,618,748 -0.34(-1.42%)
May 28, 2003 23.34 23.88 23.30 23.67 5,672,856 +0.37(+1.61%)
May 27, 2003 23.37 23.38 22.92 23.30 5,965,064 -0.07(-0.30%)
May 23, 2003 22.61 23.85 22.41 23.37 7,400,571 +0.69(+3.06%)
May 22, 2003 22.44 22.79 22.41 22.68 3,203,004 +0.23(+1.04%)
May 21, 2003 22.44 22.83 22.25 22.44 4,169,077 -0.10(-0.45%)
May 20, 2003 22.73 22.79 22.30 22.54 4,838,450 -0.11(-0.48%)
May 19, 2003 23.42 23.42 22.56 22.65 5,807,731 -1.05(-4.44%)
May 16, 2003 23.65 23.97 23.45 23.70 6,702,709 +0.20(+0.86%)
May 15, 2003 23.03 23.57 22.99 23.50 5,998,559 +0.52(+2.27%)
May 14, 2003 23.14 23.24 22.70 22.98 4,398,661 -0.05(-0.20%)
May 13, 2003 23.21 23.21 22.82 23.03 4,845,251 -0.21(-0.91%)
May 12, 2003 22.52 23.36 22.47 23.24 6,516,501 +0.56(+2.47%)
May 09, 2003 22.25 22.68 22.05 22.68 5,304,675 +0.75(+3.41%)
May 08, 2003 21.82 22.14 21.77 21.93 3,769,584 -0.19(-0.85%)
May 07, 2003 21.93 22.57 21.83 22.11 5,990,089 +0.19(+0.85%)
May 06, 2003 21.43 22.02 21.35 21.93 7,006,981 +0.41(+1.88%)
May 05, 2003 21.91 22.12 21.39 21.52 9,035,888 -0.78(-3.49%)
May 02, 2003 21.47 22.42 21.42 22.30 7,288,410 +1.18(+5.57%)
May 01, 2003 21.17 21.27 21.04 21.13 4,135,198 -0.13(-0.62%)
Apr 30, 2003 21.35 21.52 21.22 21.26 7,073,456 -0.37(-1.73%)
Apr 29, 2003 21.34 21.69 21.34 21.63 5,529,125 +0.30(+1.39%)
Apr 28, 2003 20.83 21.40 20.64 21.34 7,051,127 +0.15(+0.70%)
Apr 25, 2003 21.69 21.70 21.16 21.19 4,877,334 -0.34(-1.59%)
Apr 24, 2003 21.77 22.16 21.44 21.53 6,646,500 -0.40(-1.81%)
Apr 23, 2003 21.82 22.33 21.55 21.93 11,697,723 +0.26(+1.22%)
Apr 22, 2003 20.73 21.67 20.72 21.66 8,227,020 +0.79(+3.81%)
Apr 21, 2003 20.77 21.13 20.77 20.87 4,544,701 +0.10(+0.49%)
Apr 17, 2003 20.76 20.82 20.28 20.77 5,738,048 +0.01(+0.04%)
Apr 16, 2003 21.32 21.40 20.70 20.76 4,286,243 -0.51(-2.38%)
Apr 15, 2003 20.96 21.27 20.69 21.27 5,333,678 +0.03(+0.15%)
Apr 14, 2003 20.63 21.23 20.53 21.23 4,579,864 +0.61(+2.95%)
Apr 11, 2003 21.11 21.12 20.03 20.63 6,340,303 -0.48(-2.29%)
Apr 10, 2003 21.41 21.41 20.59 21.11 6,350,570 -0.30(-1.42%)
Apr 09, 2003 21.32 21.86 21.29 21.41 5,228,447 +0.09(+0.44%)
Apr 08, 2003 21.16 21.60 20.96 21.32 5,073,808 -0.03(-0.15%)
Apr 07, 2003 21.12 21.66 21.12 21.35 6,333,245 +0.70(+3.40%)
Apr 04, 2003 20.88 20.92 20.34 20.65 4,430,230 -0.04(-0.19%)
Apr 03, 2003 20.99 21.12 20.60 20.69 4,480,151 -0.09(-0.41%)
Apr 02, 2003 20.24 20.85 20.18 20.77 6,231,094 +0.77(+3.86%)
Apr 01, 2003 19.77 20.23 19.64 20.00 7,271,214 +0.48(+2.43%)
Mar 31, 2003 19.48 19.94 19.36 19.53 7,219,881 -0.81(-3.98%)
Mar 28, 2003 20.49 20.49 20.25 20.34 3,895,604 -0.33(-1.58%)
Mar 27, 2003 20.57 20.70 20.18 20.67 5,635,255 +0.09(+0.45%)
Mar 26, 2003 21.33 21.35 20.42 20.57 7,448,567 -0.76(-3.54%)
Mar 25, 2003 21.23 21.55 20.91 21.33 5,022,733 +0.26(+1.26%)
Mar 24, 2003 21.66 21.66 20.99 21.06 4,753,110 -0.83(-3.81%)
Mar 21, 2003 22.01 22.01 21.05 21.90 8,402,192 +0.22(+1.01%)
Mar 20, 2003 21.74 21.94 21.33 21.68 4,778,263 -0.10(-0.47%)
Mar 19, 2003 21.74 22.09 21.47 21.78 4,548,294 +0.09(+0.43%)
Mar 18, 2003 21.33 22.15 21.04 21.69 7,665,959 +0.72(+3.46%)
Mar 17, 2003 19.87 21.11 19.73 20.96 7,492,712 +1.05(+5.28%)
Mar 14, 2003 19.68 20.45 19.61 19.91 8,316,852 +0.16(+0.79%)
Mar 13, 2003 19.81 19.89 19.40 19.75 8,336,743 +0.16(+0.80%)
Mar 12, 2003 19.60 19.81 19.27 19.60 5,503,459 -0.05(-0.28%)
Mar 11, 2003 19.97 20.14 19.57 19.65 4,363,755 -0.23(-1.18%)
Mar 10, 2003 20.03 20.42 19.84 19.89 4,754,650 -0.25(-1.24%)
Mar 07, 2003 20.10 20.21 19.79 20.14 8,164,267 -0.25(-1.22%)
Mar 06, 2003 20.73 20.81 20.26 20.38 5,771,927 -0.45(-2.17%)
Mar 05, 2003 21.39 21.39 20.67 20.84 6,802,293 -0.55(-2.59%)
Mar 04, 2003 21.12 21.68 20.97 21.39 7,009,419 +0.27(+1.25%)
Mar 03, 2003 21.58 21.66 21.05 21.13 5,218,308 -0.35(-1.63%)
Feb 28, 2003 21.82 21.91 21.23 21.48 5,083,818 -0.30(-1.40%)
Feb 27, 2003 21.90 22.06 21.55 21.78 3,947,193 +0.09(+0.40%)
Feb 26, 2003 22.10 22.21 21.54 21.69 4,932,259 -0.27(-1.24%)
Feb 25, 2003 22.16 22.21 21.81 21.97 6,180,660 -0.23(-1.05%)
Feb 24, 2003 22.82 23.10 22.13 22.20 5,571,474 -0.90(-3.88%)
Feb 21, 2003 22.60 23.10 22.15 23.10 5,804,779 +0.37(+1.61%)
Feb 20, 2003 23.52 23.53 21.97 22.73 9,139,195 -0.79(-3.35%)
Feb 19, 2003 23.38 23.52 23.06 23.52 2,792,346 +0.14(+0.60%)
Feb 18, 2003 23.77 24.00 23.28 23.38 3,416,931 -0.12(-0.50%)
Feb 14, 2003 22.95 23.74 22.93 23.49 3,882,130 +0.51(+2.20%)
Feb 13, 2003 22.96 23.23 22.52 22.99 3,679,239 -0.10(-0.44%)
Feb 12, 2003 23.22 23.29 22.88 23.09 3,239,578 -0.16(-0.70%)
Feb 11, 2003 23.59 23.77 23.04 23.25 3,506,506 -0.34(-1.42%)
Feb 10, 2003 23.45 23.75 23.29 23.59 2,921,960 +0.21(+0.90%)
Feb 07, 2003 23.88 24.08 23.30 23.38 2,945,316 -0.43(-1.80%)
Feb 06, 2003 23.89 24.13 23.63 23.81 2,887,182 -0.09(-0.39%)
Feb 05, 2003 24.21 24.65 23.80 23.90 3,945,012 -0.44(-1.82%)
Feb 04, 2003 24.00 24.48 23.77 24.34 3,988,131 +0.10(+0.42%)
Feb 03, 2003 24.08 24.55 23.79 24.24 5,158,378 -0.37(-1.52%)
Jan 31, 2003 24.45 25.11 24.31 24.62 4,730,010 +0.72(+3.03%)
Jan 30, 2003 23.59 24.39 23.53 23.89 4,864,758 +0.04(+0.16%)
Jan 29, 2003 24.51 24.51 23.77 23.85 3,582,349 -0.65(-2.67%)
Jan 28, 2003 23.95 24.58 23.84 24.51 3,094,821 +0.65(+2.71%)
Jan 27, 2003 24.16 24.35 23.84 23.86 3,062,482 -0.30(-1.26%)
Jan 24, 2003 24.62 24.82 24.16 24.16 3,169,895 -0.65(-2.64%)
Jan 23, 2003 24.78 25.15 24.76 24.82 3,117,664 +0.05(+0.22%)
Jan 22, 2003 24.97 25.48 24.75 24.76 4,246,076 -0.48(-1.91%)
Jan 21, 2003 25.94 25.96 25.15 25.25 3,161,810 -0.69(-2.67%)
Jan 17, 2003 25.99 26.28 25.74 25.94 2,611,400 -0.13(-0.51%)
Jan 16, 2003 26.34 26.68 25.93 26.07 3,079,678 +0.09(+0.33%)
Jan 15, 2003 26.53 26.80 25.91 25.99 2,835,722 -0.62(-2.34%)
Jan 14, 2003 26.61 26.68 26.35 26.61 2,391,441 -0.12(-0.44%)
Jan 13, 2003 26.61 26.95 26.30 26.73 3,902,406 +0.35(+1.33%)
Jan 10, 2003 26.42 26.57 26.05 26.38 3,953,995 -0.04(-0.15%)
Jan 09, 2003 26.30 26.53 26.00 26.42 4,063,076 +0.31(+1.19%)
Jan 08, 2003 26.00 26.10 25.74 26.10 3,925,890 +0.16(+0.60%)
Jan 07, 2003 26.59 26.60 25.74 25.95 3,811,035 -0.65(-2.43%)
Jan 06, 2003 26.53 26.93 26.46 26.60 2,867,034 -0.04(-0.15%)
Jan 03, 2003 26.57 26.84 26.41 26.63 2,955,454 +0.23(+0.89%)
Jan 02, 2003 25.71 26.43 25.71 26.40 2,723,817 +0.69(+2.70%)
Dec 31, 2002 25.46 25.82 25.30 25.71 2,685,190 +0.07(+0.27%)
Dec 30, 2002 25.19 25.71 25.19 25.64 2,881,151 +0.44(+1.76%)
Dec 27, 2002 25.64 25.79 25.04 25.19 2,133,625 -0.23(-0.92%)
Dec 26, 2002 25.60 25.93 25.34 25.43 1,860,794 -0.02(-0.06%)
Dec 24, 2002 25.64 25.79 25.35 25.44 1,392,387 -0.11(-0.43%)
Dec 23, 2002 25.49 25.68 25.25 25.55 2,827,509 +0.06(+0.24%)
Dec 20, 2002 25.65 25.67 25.16 25.49 5,863,812 +0.36(+1.43%)
Dec 19, 2002 24.73 25.31 24.73 25.13 3,495,341 +0.18(+0.72%)
Dec 18, 2002 24.76 25.33 24.48 24.95 2,792,859 +0.13(+0.53%)
Dec 17, 2002 24.98 25.51 24.81 24.82 2,728,181 -0.05(-0.22%)
Dec 16, 2002 24.37 25.01 24.35 24.87 3,971,576 +0.41(+1.66%)
Dec 13, 2002 24.97 24.97 24.47 24.47 2,918,110 -0.51(-2.03%)
Dec 12, 2002 24.94 25.33 24.78 24.97 3,394,858 -0.37(-1.48%)
Dec 11, 2002 24.97 25.43 24.74 25.35 4,234,526 +0.22(+0.87%)
Dec 10, 2002 25.21 25.40 24.94 25.13 3,974,784 -0.12(-0.46%)
Dec 09, 2002 25.43 25.91 25.18 25.25 3,785,368 -0.78(-2.99%)
Dec 06, 2002 25.25 26.30 25.11 26.03 4,791,481 +0.34(+1.33%)
Dec 05, 2002 26.30 26.31 25.27 25.68 4,959,209 -0.76(-2.86%)
Dec 04, 2002 26.31 26.79 26.15 26.44 3,437,721 -0.24(-0.91%)
Dec 03, 2002 26.69 26.88 26.35 26.68 3,682,576 +0.11(+0.41%)
Dec 02, 2002 26.96 27.18 26.26 26.57 3,392,548 +0.04(+0.15%)
Nov 29, 2002 27.30 27.30 26.34 26.53 3,128,572 -0.76(-2.77%)
Nov 27, 2002 26.49 27.38 26.38 27.29 4,885,290 +1.05(+4.01%)
Nov 26, 2002 26.26 26.53 25.92 26.24 4,064,488 +0.14(+0.54%)
Nov 25, 2002 26.14 26.64 25.87 26.10 4,070,904 -0.40(-1.50%)
Nov 22, 2002 25.59 26.83 25.56 26.49 7,037,267 +1.22(+4.81%)
Nov 21, 2002 25.09 25.73 24.95 25.28 6,751,090 +0.55(+2.24%)
Nov 20, 2002 24.31 25.13 24.31 24.73 4,375,433 +0.26(+1.05%)
Nov 19, 2002 24.17 24.66 23.86 24.47 4,517,751 +0.37(+1.55%)
Nov 18, 2002 24.58 24.76 24.08 24.09 4,354,772 -0.45(-1.84%)
Nov 15, 2002 24.43 24.94 24.19 24.55 3,396,270 +0.12(+0.48%)
Nov 14, 2002 25.01 25.25 24.06 24.43 4,039,463 -0.05(-0.22%)
Nov 13, 2002 24.65 25.15 24.06 24.48 4,369,530 -0.19(-0.76%)
Nov 12, 2002 24.78 25.01 24.35 24.67 6,081,589 +0.34(+1.38%)
Nov 11, 2002 25.86 25.88 24.16 24.34 4,739,763 -1.52(-5.88%)
Nov 08, 2002 25.60 26.18 25.33 25.86 5,451,485 +0.69(+2.76%)
Nov 07, 2002 26.32 26.42 25.02 25.16 5,619,342 -1.01(-3.84%)
Nov 06, 2002 24.97 26.83 24.94 26.17 11,105,348 +1.61(+6.54%)
Nov 05, 2002 23.28 24.92 23.28 24.56 6,098,528 +1.44(+6.24%)
Nov 04, 2002 23.70 24.05 23.09 23.12 6,322,337 -0.57(-2.40%)
Nov 01, 2002 23.21 23.88 23.03 23.69 3,781,775 +0.51(+2.18%)
Oct 31, 2002 23.69 23.78 23.03 23.18 3,738,656 -0.35(-1.49%)
Oct 30, 2002 23.20 23.68 22.75 23.53 3,960,796 +0.39(+1.68%)
Oct 29, 2002 22.52 23.30 22.24 23.14 5,257,963 +0.56(+2.48%)
Oct 28, 2002 23.70 24.00 22.36 22.58 6,690,774 -1.04(-4.42%)
Oct 25, 2002 23.37 23.65 22.87 23.63 4,285,601 +0.29(+1.24%)
Oct 24, 2002 24.06 24.31 23.14 23.34 5,348,179 -0.58(-2.44%)
Oct 23, 2002 23.35 23.93 23.26 23.92 4,305,621 +0.44(+1.86%)
Oct 22, 2002 23.36 23.60 23.03 23.49 5,191,872 -0.17(-0.72%)
Oct 21, 2002 22.60 23.77 22.27 23.66 7,745,395 +1.06(+4.69%)
Oct 18, 2002 22.36 22.95 22.23 22.60 8,993,026 -0.76(-3.27%)
Oct 17, 2002 23.96 24.16 22.96 23.36 11,003,967 -0.41(-1.70%)
Oct 16, 2002 25.06 25.34 23.59 23.77 9,378,403 -1.29(-5.13%)
Oct 15, 2002 24.57 25.26 24.27 25.05 6,050,404 +0.85(+3.51%)
Oct 14, 2002 23.61 24.43 23.57 24.20 6,835,274 -0.73(-2.94%)
Oct 11, 2002 24.74 25.44 24.42 24.94 5,239,868 +0.51(+2.07%)
Oct 10, 2002 23.61 24.70 23.36 24.43 5,892,044 +0.71(+2.99%)
Oct 09, 2002 24.47 24.74 23.34 23.72 8,109,341 -1.22(-4.90%)
Oct 08, 2002 25.71 25.72 24.30 24.94 5,463,677 -0.29(-1.14%)
Oct 07, 2002 25.11 25.64 24.65 25.23 5,604,327 +0.29(+1.16%)
Oct 04, 2002 26.74 26.74 24.90 24.94 10,002,603 -1.79(-6.70%)
Oct 03, 2002 27.10 27.51 26.64 26.74 4,693,564 -0.05(-0.20%)
Oct 02, 2002 27.66 27.66 26.60 26.79 3,822,841 -1.26(-4.50%)
Oct 01, 2002 26.74 28.07 26.69 28.05 4,336,035 +1.46(+5.48%)
Sep 30, 2002 26.81 27.13 25.87 26.60 5,268,999 -0.44(-1.64%)
Sep 27, 2002 28.29 28.29 27.01 27.04 4,476,044 -1.44(-5.06%)
Sep 26, 2002 27.90 28.51 27.71 28.48 2,987,922 +0.89(+3.22%)
Sep 25, 2002 27.35 27.66 26.88 27.59 4,681,373 +0.35(+1.29%)
Sep 24, 2002 27.37 27.82 27.00 27.24 4,776,723 -0.34(-1.24%)
Sep 23, 2002 27.97 28.05 27.16 27.59 4,656,092 -0.84(-2.96%)
Sep 20, 2002 27.97 28.64 27.78 28.43 6,550,124 +0.75(+2.70%)
Sep 19, 2002 28.05 28.60 27.62 27.68 3,994,291 -0.97(-3.40%)
Sep 18, 2002 28.12 28.95 28.06 28.65 4,389,678 +0.37(+1.32%)
Sep 17, 2002 29.14 29.29 28.11 28.28 4,846,920 -0.73(-2.52%)
Sep 16, 2002 27.97 29.15 27.97 29.01 4,256,214 +1.29(+4.64%)
Sep 13, 2002 27.95 28.18 27.28 27.73 4,595,263 -0.68(-2.39%)
Sep 12, 2002 28.74 28.92 28.33 28.40 3,751,232 -0.49(-1.70%)
Sep 11, 2002 29.17 29.46 28.77 28.89 3,169,125 -0.08(-0.27%)
Sep 10, 2002 29.07 29.44 28.48 28.97 3,358,284 -0.13(-0.46%)
Sep 09, 2002 29.00 29.42 28.44 29.10 4,104,783 +0.11(+0.38%)
Sep 06, 2002 28.50 29.34 28.47 29.00 3,084,426 +0.92(+3.28%)
Sep 05, 2002 28.40 28.79 28.05 28.08 3,812,446 -0.64(-2.23%)
Sep 04, 2002 27.66 28.88 27.47 28.71 3,680,009 +1.08(+3.92%)
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.