Boeing Co (NY: BA )

248.21 USD +3.07 (+1.25%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 80.60 80.60 79.31 79.86 3,943,800 -0.36(-0.45%)
Oct 30, 2006 80.25 81.04 80.01 80.22 3,739,800 +0.48(+0.60%)
Oct 27, 2006 79.17 80.40 78.52 79.74 6,880,400 +0.60(+0.76%)
Oct 26, 2006 80.75 80.75 77.77 79.14 10,621,400 -1.72(-2.13%)
Oct 25, 2006 82.60 82.60 80.60 80.86 7,074,000 -2.73(-3.27%)
Oct 24, 2006 83.10 83.89 82.72 83.59 3,815,300 +0.79(+0.95%)
Oct 23, 2006 81.73 82.84 81.50 82.80 2,818,000 +1.06(+1.30%)
Oct 20, 2006 82.90 82.90 81.70 81.74 3,017,200 -0.67(-0.81%)
Oct 19, 2006 82.74 82.96 81.77 82.41 2,425,200 -0.33(-0.40%)
Oct 18, 2006 82.52 83.46 81.95 82.74 3,796,200 +0.45(+0.55%)
Oct 17, 2006 82.45 82.45 81.50 82.29 2,918,200 -0.37(-0.45%)
Oct 16, 2006 82.39 82.85 81.64 82.66 2,472,600 +0.27(+0.33%)
Oct 13, 2006 83.25 83.35 81.82 82.39 4,005,200 -1.25(-1.49%)
Oct 12, 2006 82.20 83.86 82.10 83.64 4,129,800 +2.00(+2.45%)
Oct 11, 2006 81.95 82.00 80.89 81.64 3,258,000 -0.49(-0.60%)
Oct 10, 2006 82.50 82.67 81.80 82.13 4,005,000 -0.52(-0.63%)
Oct 09, 2006 83.69 83.87 82.47 82.65 4,452,400 -1.03(-1.23%)
Oct 06, 2006 83.62 84.39 83.14 83.68 3,649,900 +0.06(+0.07%)
Oct 05, 2006 83.97 84.12 83.06 83.62 3,688,200 -0.34(-0.40%)
Oct 04, 2006 82.50 83.98 82.01 83.96 7,232,700 +2.18(+2.67%)
Oct 03, 2006 79.98 82.09 79.98 81.78 5,902,300 +1.81(+2.26%)
Oct 02, 2006 79.35 80.28 78.84 79.97 5,727,300 +1.12(+1.42%)
Sep 29, 2006 79.50 79.75 78.79 78.85 4,041,900 -0.43(-0.54%)
Sep 28, 2006 79.57 80.35 79.25 79.28 4,450,200 -0.13(-0.16%)
Sep 27, 2006 79.17 79.96 79.17 79.41 4,288,800 +0.41(+0.52%)
Sep 26, 2006 78.15 79.29 77.37 79.00 4,247,500 +1.29(+1.66%)
Sep 25, 2006 77.70 78.55 77.37 77.71 4,622,000 +0.46(+0.60%)
Sep 22, 2006 76.20 77.77 75.74 77.25 4,682,100 +1.14(+1.50%)
Sep 21, 2006 77.05 77.27 75.75 76.11 4,435,500 -0.08(-0.11%)
Sep 20, 2006 75.51 76.40 75.51 76.19 4,003,700 +1.32(+1.76%)
Sep 19, 2006 75.35 75.50 74.15 74.87 2,351,900 -0.34(-0.45%)
Sep 18, 2006 75.42 75.64 74.80 75.21 2,407,200 +0.20(+0.27%)
Sep 15, 2006 75.56 76.00 74.73 75.01 4,173,200 +0.00(+0.00%)
Sep 14, 2006 75.07 75.64 74.65 75.01 5,230,800 -1.31(-1.72%)
Sep 13, 2006 74.36 76.49 74.36 76.32 4,886,400 +2.06(+2.77%)
Sep 12, 2006 73.79 74.38 73.61 74.26 3,314,800 +0.44(+0.60%)
Sep 11, 2006 72.13 74.13 72.13 73.82 3,535,300 +1.02(+1.40%)
Sep 08, 2006 73.30 73.62 72.17 72.80 4,956,300 -0.07(-0.10%)
Sep 07, 2006 74.44 74.44 72.76 72.87 4,273,000 -1.57(-2.11%)
Sep 06, 2006 75.36 75.55 74.20 74.44 3,042,700 -0.92(-1.22%)
Sep 05, 2006 75.75 76.30 75.05 75.36 2,675,400 -0.07(-0.09%)
Sep 01, 2006 75.00 75.91 74.46 75.43 3,275,400 +0.53(+0.71%)
Aug 31, 2006 74.75 75.58 74.75 74.90 3,057,000 -0.12(-0.16%)
Aug 30, 2006 74.00 75.30 73.64 75.02 3,850,800 +1.24(+1.68%)
Aug 29, 2006 75.59 75.99 72.90 73.78 7,186,000 -0.94(-1.26%)
Aug 28, 2006 74.04 75.02 73.05 74.72 4,744,800 +0.79(+1.07%)
Aug 25, 2006 75.24 75.60 73.55 73.93 4,604,300 -1.31(-1.74%)
Aug 24, 2006 76.85 77.04 75.00 75.24 3,307,900 -1.12(-1.47%)
Aug 23, 2006 77.00 77.55 76.07 76.36 2,493,900 -0.59(-0.77%)
Aug 22, 2006 77.00 77.85 76.25 76.95 2,632,700 +0.32(+0.42%)
Aug 21, 2006 77.62 77.62 76.51 76.63 2,537,700 -0.99(-1.28%)
Aug 18, 2006 78.68 78.68 77.16 77.62 3,426,400 -0.97(-1.23%)
Aug 17, 2006 78.83 79.43 77.88 78.59 2,893,300 -0.24(-0.30%)
Aug 16, 2006 77.20 78.95 76.86 78.83 4,181,600 +2.25(+2.94%)
Aug 15, 2006 76.00 76.70 75.69 76.58 3,516,300 +1.19(+1.58%)
Aug 14, 2006 76.65 77.19 75.15 75.39 3,772,100 -0.57(-0.75%)
Aug 11, 2006 76.22 76.76 75.66 75.96 3,274,000 -0.24(-0.31%)
Aug 10, 2006 76.80 76.80 75.07 76.20 5,609,200 -0.96(-1.24%)
Aug 09, 2006 78.25 79.02 76.71 77.16 4,175,500 -0.99(-1.27%)
Aug 08, 2006 79.55 80.83 77.84 78.15 5,676,600 -1.60(-2.01%)
Aug 07, 2006 79.10 79.95 78.62 79.75 3,230,500 +0.26(+0.33%)
Aug 04, 2006 80.16 80.70 79.15 79.49 3,598,400 +0.09(+0.11%)
Aug 03, 2006 77.88 79.89 77.42 79.40 3,681,200 +0.78(+0.99%)
Aug 02, 2006 78.70 79.65 78.40 78.62 3,784,500 +0.45(+0.58%)
Aug 01, 2006 77.42 78.28 76.52 78.17 4,507,100 +0.75(+0.97%)
Jul 31, 2006 78.46 78.52 77.30 77.42 5,519,300 -1.49(-1.89%)
Jul 28, 2006 79.40 80.10 78.70 78.91 4,317,100 +0.20(+0.25%)
Jul 27, 2006 80.00 80.29 78.15 78.71 5,202,100 -1.19(-1.49%)
Jul 26, 2006 82.18 82.36 79.60 79.90 6,634,600 -3.85(-4.60%)
Jul 25, 2006 80.75 84.06 80.70 83.75 4,557,400 +2.31(+2.84%)
Jul 24, 2006 79.08 81.61 79.43 81.44 4,023,600 +2.36(+2.98%)
Jul 21, 2006 80.70 80.69 78.56 79.08 4,032,200 -1.61(-2.00%)
Jul 20, 2006 82.90 83.00 80.62 80.69 4,606,700 -1.60(-1.94%)
Jul 19, 2006 79.32 82.57 78.36 82.29 5,065,700 +3.12(+3.94%)
Jul 18, 2006 79.50 80.26 77.97 79.17 4,307,400 +0.22(+0.28%)
Jul 17, 2006 78.11 79.77 77.80 78.95 4,515,600 +1.70(+2.20%)
Jul 14, 2006 79.59 79.60 76.89 77.25 5,436,000 -2.34(-2.94%)
Jul 13, 2006 80.70 81.04 79.47 79.59 3,609,900 -1.33(-1.64%)
Jul 12, 2006 81.45 81.95 80.37 80.92 2,658,800 -0.71(-0.87%)
Jul 11, 2006 80.10 81.81 78.86 81.63 3,822,000 +1.28(+1.59%)
Jul 10, 2006 80.03 81.25 80.03 80.35 2,665,800 +0.36(+0.45%)
Jul 07, 2006 80.40 81.29 79.53 79.99 2,586,600 -0.82(-1.01%)
Jul 06, 2006 80.27 80.98 80.00 80.81 3,195,900 +0.64(+0.80%)
Jul 05, 2006 81.28 81.29 79.26 80.17 5,662,800 -1.13(-1.39%)
Jul 03, 2006 81.35 81.67 80.94 81.30 1,629,300 -0.61(-0.74%)
Jun 30, 2006 82.99 83.00 81.57 81.91 4,470,800 -1.09(-1.31%)
Jun 29, 2006 82.64 83.50 81.28 83.00 5,233,500 +0.36(+0.44%)
Jun 28, 2006 81.94 82.69 80.83 82.64 3,171,600 +0.71(+0.87%)
Jun 27, 2006 83.85 84.20 81.76 81.93 3,214,200 -1.96(-2.34%)
Jun 26, 2006 83.48 84.28 82.80 83.89 1,925,700 +0.50(+0.60%)
Jun 23, 2006 84.06 84.48 83.16 83.39 3,066,100 -0.67(-0.80%)
Jun 22, 2006 85.55 85.68 83.88 84.06 3,631,400 -1.79(-2.09%)
Jun 21, 2006 84.90 86.08 84.90 85.85 3,589,600 +1.00(+1.18%)
Jun 20, 2006 85.25 85.48 84.05 84.85 3,105,700 +0.09(+0.11%)
Jun 19, 2006 85.65 86.23 84.31 84.76 4,342,100 -0.78(-0.91%)
Jun 16, 2006 85.10 85.85 84.75 85.54 6,019,900 +0.73(+0.86%)
Jun 15, 2006 82.26 85.13 82.01 84.81 8,056,000 +2.80(+3.41%)
Jun 14, 2006 79.20 82.01 79.20 82.01 9,857,400 +5.03(+6.53%)
Jun 13, 2006 77.77 77.88 76.40 76.98 5,184,600 -0.90(-1.16%)
Jun 12, 2006 80.60 80.75 77.47 77.88 5,244,400 -2.62(-3.25%)
Jun 09, 2006 81.95 81.99 80.00 80.50 3,927,800 -0.69(-0.85%)
Jun 08, 2006 81.46 81.84 79.01 81.19 7,561,100 -0.27(-0.33%)
Jun 07, 2006 80.83 81.92 80.29 81.46 5,014,200 +0.81(+1.00%)
Jun 06, 2006 82.00 82.34 79.47 80.65 6,324,700 -1.48(-1.80%)
Jun 05, 2006 83.79 83.97 82.06 82.13 3,421,800 -1.67(-1.99%)
Jun 02, 2006 84.00 84.58 83.17 83.80 3,230,300 +0.16(+0.19%)
Jun 01, 2006 83.60 83.72 82.55 83.64 2,373,600 +0.39(+0.47%)
May 31, 2006 81.21 83.44 81.21 83.25 3,958,200 +1.12(+1.36%)
May 30, 2006 83.50 83.50 81.57 82.13 3,935,800 -1.37(-1.64%)
May 26, 2006 83.60 83.81 83.05 83.50 2,354,600 +0.51(+0.61%)
May 25, 2006 82.80 83.80 82.29 82.99 3,295,700 +0.61(+0.74%)
May 24, 2006 84.97 85.15 81.63 82.38 6,731,600 -2.77(-3.25%)
May 23, 2006 86.04 86.70 85.15 85.15 4,044,000 -0.56(-0.65%)
May 22, 2006 84.46 86.03 84.02 85.71 4,535,100 +1.10(+1.30%)
May 19, 2006 83.00 85.30 82.06 84.61 5,504,800 +1.88(+2.27%)
May 18, 2006 84.25 84.84 82.60 82.73 3,616,900 -1.04(-1.24%)
May 17, 2006 86.40 86.40 83.28 83.77 5,267,000 -2.63(-3.04%)
May 16, 2006 85.89 86.98 85.35 86.40 3,057,000 +0.54(+0.63%)
May 15, 2006 85.76 86.47 84.57 85.86 4,170,600 -1.15(-1.32%)
May 12, 2006 88.21 89.01 86.94 87.01 2,932,200 -1.20(-1.36%)
May 11, 2006 89.45 89.55 87.90 88.21 2,652,700 -0.73(-0.82%)
May 10, 2006 88.00 89.58 87.65 88.94 3,784,400 +0.95(+1.08%)
May 09, 2006 87.61 88.00 87.10 87.99 2,231,900 +0.40(+0.46%)
May 08, 2006 88.48 89.30 87.36 87.59 3,334,800 -0.88(-0.99%)
May 05, 2006 87.47 88.55 87.30 88.47 3,349,100 +1.83(+2.11%)
May 04, 2006 85.89 87.15 85.81 86.64 3,319,700 +0.77(+0.90%)
May 03, 2006 85.40 86.03 85.22 85.87 3,040,800 +0.54(+0.63%)
May 02, 2006 84.26 85.82 83.86 85.33 3,012,300 +1.47(+1.75%)
May 01, 2006 83.45 84.12 82.82 83.86 3,928,200 +0.41(+0.49%)
Apr 28, 2006 84.28 84.66 83.01 83.45 3,855,600 -0.65(-0.77%)
Apr 27, 2006 84.54 84.70 83.10 84.10 3,906,500 -0.81(-0.95%)
Apr 26, 2006 84.16 86.10 83.20 84.91 6,190,800 -0.28(-0.33%)
Apr 25, 2006 86.35 86.48 84.90 85.19 4,649,400 -0.91(-1.06%)
Apr 24, 2006 86.66 87.25 86.10 86.10 3,620,800 -0.36(-0.42%)
Apr 21, 2006 86.20 86.58 85.86 86.46 4,202,800 +0.96(+1.12%)
Apr 20, 2006 84.71 86.26 84.71 85.50 4,445,900 +0.54(+0.64%)
Apr 19, 2006 83.75 84.99 83.70 84.96 3,359,900 +1.66(+1.99%)
Apr 18, 2006 82.42 83.37 81.88 83.30 4,339,800 +0.95(+1.15%)
Apr 17, 2006 83.20 83.99 81.95 82.35 3,318,000 -0.58(-0.70%)
Apr 13, 2006 83.21 83.70 82.81 82.93 3,230,700 -0.28(-0.34%)
Apr 12, 2006 80.57 84.23 81.11 83.21 6,519,100 +2.64(+3.28%)
Apr 11, 2006 80.63 80.71 79.71 80.57 2,748,000 -0.22(-0.27%)
Apr 10, 2006 79.62 80.92 79.61 80.79 2,808,600 +1.22(+1.53%)
Apr 07, 2006 79.99 80.37 78.72 79.57 2,709,900 -0.25(-0.31%)
Apr 06, 2006 79.22 80.13 79.22 79.82 2,910,700 +0.71(+0.90%)
Apr 05, 2006 78.85 79.19 77.82 79.11 3,085,800 +0.51(+0.65%)
Apr 04, 2006 77.86 78.85 77.50 78.60 2,598,500 +0.59(+0.76%)
Apr 03, 2006 78.25 79.13 78.01 78.01 3,291,500 +0.08(+0.10%)
Mar 31, 2006 78.60 78.92 77.81 77.93 2,294,300 -0.49(-0.62%)
Mar 30, 2006 78.95 79.50 78.06 78.42 3,002,600 -0.76(-0.96%)
Mar 29, 2006 77.95 79.48 77.86 79.18 4,044,400 +1.67(+2.15%)
Mar 28, 2006 78.50 79.00 77.37 77.51 2,901,700 -0.88(-1.12%)
Mar 27, 2006 78.73 78.75 77.82 78.39 3,139,900 -0.34(-0.43%)
Mar 24, 2006 78.05 79.11 78.05 78.73 2,947,500 +0.83(+1.07%)
Mar 23, 2006 78.61 78.62 77.51 77.90 2,285,900 -0.71(-0.90%)
Mar 22, 2006 78.60 78.80 78.00 78.61 2,525,300 +0.35(+0.45%)
Mar 21, 2006 78.80 79.20 78.25 78.26 4,118,800 +0.08(+0.10%)
Mar 20, 2006 78.50 78.86 77.83 78.18 3,363,400 +0.33(+0.42%)
Mar 17, 2006 77.20 78.08 77.05 77.85 4,535,500 +1.12(+1.46%)
Mar 16, 2006 76.25 77.05 76.10 76.73 2,633,500 +0.68(+0.89%)
Mar 15, 2006 75.40 76.30 75.27 76.05 2,594,900 +0.60(+0.80%)
Mar 14, 2006 74.84 75.63 74.72 75.45 2,617,900 +0.61(+0.82%)
Mar 13, 2006 75.21 75.90 74.50 74.84 3,658,300 +0.05(+0.07%)
Mar 10, 2006 73.77 74.90 73.20 74.79 3,029,100 +1.03(+1.40%)
Mar 09, 2006 72.75 74.25 72.50 73.76 3,000,600 +0.94(+1.29%)
Mar 08, 2006 72.85 72.86 71.90 72.82 3,173,300 -0.34(-0.46%)
Mar 07, 2006 72.66 73.23 72.37 73.16 1,919,500 +0.49(+0.67%)
Mar 06, 2006 73.70 73.71 72.30 72.67 1,731,800 -0.72(-0.98%)
Mar 03, 2006 72.81 74.40 72.51 73.39 2,707,900 +0.59(+0.81%)
Mar 02, 2006 72.75 73.35 72.34 72.80 1,781,000 -0.15(-0.21%)
Mar 01, 2006 72.56 73.08 72.25 72.95 2,047,500 +0.26(+0.36%)
Feb 28, 2006 74.13 74.00 72.36 72.69 3,903,000 -1.44(-1.94%)
Feb 27, 2006 74.05 74.89 74.00 74.13 1,974,100 -0.18(-0.24%)
Feb 24, 2006 73.65 74.59 73.31 74.31 2,657,100 +0.41(+0.55%)
Feb 23, 2006 73.95 74.20 73.78 73.90 2,574,200 -0.49(-0.66%)
Feb 22, 2006 73.06 74.61 73.06 74.39 5,008,400 +1.34(+1.83%)
Feb 21, 2006 73.15 73.40 72.65 73.05 3,333,000 +0.09(+0.12%)
Feb 17, 2006 72.55 73.00 72.28 72.96 2,670,700 +0.41(+0.57%)
Feb 16, 2006 72.65 72.93 72.20 72.55 2,216,800 +0.10(+0.14%)
Feb 15, 2006 72.37 72.74 72.05 72.45 2,797,800 -0.26(-0.36%)
Feb 14, 2006 72.35 72.86 71.93 72.71 4,160,300 +0.60(+0.83%)
Feb 13, 2006 71.95 72.64 71.82 72.11 3,294,600 -0.42(-0.58%)
Feb 10, 2006 72.10 72.70 72.03 72.53 2,813,100 +0.52(+0.72%)
Feb 09, 2006 71.77 72.76 71.37 72.01 4,149,200 +0.25(+0.35%)
Feb 08, 2006 71.25 71.93 71.00 71.76 2,891,000 +0.21(+0.29%)
Feb 07, 2006 71.30 72.05 71.16 71.55 4,247,000 +0.41(+0.58%)
Feb 06, 2006 70.65 71.64 70.30 71.14 3,162,900 +0.27(+0.38%)
Feb 03, 2006 71.70 72.09 70.86 70.87 3,786,900 -0.83(-1.16%)
Feb 02, 2006 71.35 72.30 71.30 71.70 6,602,900 +0.08(+0.11%)
Feb 01, 2006 70.00 72.17 70.00 71.62 11,806,000 +3.31(+4.85%)
Jan 31, 2006 69.00 69.05 68.31 68.31 4,091,000 -0.72(-1.04%)
Jan 30, 2006 68.52 69.05 68.20 69.03 2,048,100 +0.47(+0.69%)
Jan 27, 2006 68.39 69.25 67.99 68.56 3,954,700 -0.16(-0.23%)
Jan 26, 2006 67.44 68.75 67.32 68.72 4,768,300 +1.81(+2.71%)
Jan 25, 2006 67.71 67.91 66.91 66.91 3,722,700 -0.75(-1.11%)
Jan 24, 2006 67.41 67.88 67.13 67.66 3,581,900 +0.64(+0.95%)
Jan 23, 2006 65.90 67.34 65.90 67.02 4,067,400 +0.52(+0.78%)
Jan 20, 2006 68.10 68.16 66.49 66.50 6,436,500 -1.67(-2.45%)
Jan 19, 2006 68.16 68.49 67.72 68.17 2,642,700 -0.16(-0.23%)
Jan 18, 2006 68.55 68.92 68.05 68.33 2,659,400 -0.36(-0.52%)
Jan 17, 2006 69.07 69.40 68.66 68.69 2,712,900 -0.79(-1.14%)
Jan 13, 2006 69.64 70.20 68.79 69.48 2,963,700 -0.21(-0.30%)
Jan 12, 2006 70.25 70.45 69.54 69.69 2,347,000 -0.41(-0.58%)
Jan 11, 2006 69.97 70.30 69.11 70.10 5,011,600 +1.00(+1.45%)
Jan 10, 2006 68.80 69.24 68.57 69.10 3,869,000 +0.33(+0.48%)
Jan 09, 2006 69.28 69.40 68.66 68.77 4,567,300 -0.58(-0.84%)
Jan 06, 2006 70.34 70.50 69.05 69.35 4,820,000 -0.98(-1.39%)
Jan 05, 2006 70.55 70.55 69.58 70.33 4,598,100 -0.84(-1.18%)
Jan 04, 2006 70.08 71.27 69.86 71.17 3,165,000 +0.73(+1.04%)
Jan 03, 2006 70.40 70.60 69.33 70.44 4,943,000 +0.20(+0.28%)
Dec 30, 2005 71.05 71.06 70.16 70.24 1,825,400 -0.94(-1.32%)
Dec 29, 2005 71.20 71.62 71.14 71.18 1,939,500 +0.22(+0.31%)
Dec 28, 2005 70.86 71.23 70.69 70.96 1,741,000 +0.43(+0.61%)
Dec 27, 2005 71.90 72.40 70.47 70.53 2,689,400 -0.96(-1.34%)
Dec 23, 2005 71.95 72.05 71.42 71.49 2,631,300 +0.17(+0.24%)
Dec 22, 2005 70.95 71.39 70.83 71.32 2,235,300 +0.93(+1.32%)
Dec 21, 2005 70.97 71.51 70.38 70.39 2,974,700 -0.35(-0.49%)
Dec 20, 2005 70.20 71.09 70.15 70.74 2,657,300 +0.77(+1.10%)
Dec 19, 2005 70.75 70.75 69.60 69.97 3,692,300 -0.78(-1.10%)
Dec 16, 2005 70.80 71.20 70.48 70.75 6,020,900 -0.04(-0.06%)
Dec 15, 2005 71.45 71.98 70.73 70.79 3,567,700 -0.66(-0.92%)
Dec 14, 2005 71.00 71.98 70.81 71.45 4,900,100 +0.86(+1.22%)
Dec 13, 2005 70.00 70.94 69.90 70.59 2,733,800 +0.40(+0.57%)
Dec 12, 2005 70.00 70.24 69.54 70.19 2,654,900 +0.54(+0.78%)
Dec 09, 2005 70.07 70.17 69.52 69.65 4,014,600 -0.42(-0.60%)
Dec 08, 2005 69.66 70.22 69.24 70.07 3,958,100 +0.42(+0.60%)
Dec 07, 2005 69.61 69.96 69.08 69.65 3,833,400 +0.08(+0.11%)
Dec 06, 2005 69.65 70.00 69.43 69.57 3,730,900 +0.37(+0.53%)
Dec 05, 2005 69.45 69.60 68.70 69.20 3,893,300 -0.24(-0.35%)
Dec 02, 2005 69.82 70.00 69.37 69.44 3,236,800 -0.23(-0.33%)
Dec 01, 2005 68.35 69.77 68.32 69.67 3,042,000 +1.48(+2.17%)
Nov 30, 2005 69.46 69.57 68.18 68.19 3,781,600 -0.94(-1.36%)
Nov 29, 2005 69.10 69.68 69.00 69.13 2,809,500 +0.50(+0.73%)
Nov 28, 2005 69.01 69.15 68.40 68.63 2,581,100 -0.43(-0.62%)
Nov 25, 2005 69.60 69.65 68.83 69.06 959,700 -0.38(-0.55%)
Nov 23, 2005 68.95 69.90 68.89 69.44 2,662,700 +0.34(+0.49%)
Nov 22, 2005 69.01 69.10 68.09 69.10 4,238,900 +0.10(+0.14%)
Nov 21, 2005 68.13 69.48 67.90 69.00 7,738,600 +2.05(+3.06%)
Nov 18, 2005 67.95 68.10 66.75 66.95 5,623,500 -0.70(-1.03%)
Nov 17, 2005 67.92 68.19 67.51 67.65 4,269,200 +0.21(+0.31%)
Nov 16, 2005 67.10 68.10 67.10 67.44 4,628,300 +0.44(+0.66%)
Nov 15, 2005 66.21 67.08 66.00 67.00 5,230,400 +0.77(+1.16%)
Nov 14, 2005 65.25 66.61 64.94 66.23 3,942,600 +0.88(+1.35%)
Nov 11, 2005 65.80 65.93 65.30 65.35 2,642,000 -0.75(-1.13%)
Nov 10, 2005 64.77 66.11 64.74 66.10 3,237,700 +1.39(+2.15%)
Nov 09, 2005 65.10 65.32 64.56 64.71 3,530,500 -0.30(-0.46%)
Nov 08, 2005 65.05 65.15 64.52 65.01 2,808,800 -0.68(-1.04%)
Nov 07, 2005 65.28 65.71 65.30 65.69 2,994,000 +0.41(+0.63%)
Nov 04, 2005 65.20 65.71 65.02 65.28 3,560,300 -0.22(-0.34%)
Nov 03, 2005 64.70 65.60 64.40 65.50 5,364,800 +0.80(+1.24%)
Nov 02, 2005 64.72 64.95 64.20 64.70 5,869,500 -0.35(-0.54%)
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.