Skip to main content

Boeing Co (NY: BA )

155.17 +0.06 (+0.04%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 49.32 49.45 48.46 48.81 0 -0.58(-1.18%)
Aug 28, 2008 48.23 49.86 47.84 49.39 5,975,573 +1.35(+2.82%)
Aug 27, 2008 47.33 48.54 47.05 48.03 5,416,473 +0.79(+1.67%)
Aug 26, 2008 47.71 47.94 46.80 47.24 6,029,559 -0.45(-0.95%)
Aug 25, 2008 48.32 48.75 47.33 47.70 6,149,807 -1.10(-2.26%)
Aug 22, 2008 47.60 48.92 47.28 48.80 7,375,473 +1.49(+3.15%)
Aug 21, 2008 46.88 47.49 46.31 47.31 5,438,058 +0.25(+0.54%)
Aug 20, 2008 46.89 47.62 46.31 47.06 5,325,107 +0.19(+0.41%)
Aug 19, 2008 47.26 47.79 46.62 46.86 10,882,134 -0.51(-1.08%)
Aug 18, 2008 48.02 48.55 47.03 47.38 6,595,138 -0.60(-1.26%)
Aug 15, 2008 48.22 48.64 47.51 47.98 0 -0.24(-0.49%)
Aug 14, 2008 47.45 48.71 47.24 48.22 12,568,165 +0.38(+0.79%)
Aug 13, 2008 49.19 49.31 47.65 47.84 12,070,540 -1.24(-2.53%)
Aug 12, 2008 49.80 49.84 48.81 49.08 8,626,584 -0.51(-1.04%)
Aug 11, 2008 50.54 50.55 49.29 49.60 9,230,702 -0.92(-1.83%)
Aug 08, 2008 48.29 51.18 47.88 50.52 13,551,222 +2.36(+4.90%)
Aug 07, 2008 48.43 49.27 48.13 48.16 9,925,596 -0.53(-1.09%)
Aug 06, 2008 48.32 49.15 47.65 48.69 8,381,849 +0.15(+0.31%)
Aug 05, 2008 46.06 48.90 46.05 48.54 12,010,021 +2.86(+6.26%)
Aug 04, 2008 46.22 46.40 45.51 45.68 8,159,566 -0.48(-1.05%)
Aug 01, 2008 45.70 46.37 45.24 46.16 9,425,289 +0.67(+1.47%)
Jul 31, 2008 46.90 46.90 45.42 45.49 14,218,601 -2.02(-4.25%)
Jul 30, 2008 47.34 47.59 46.90 47.51 8,074,210 +0.45(+0.96%)
Jul 29, 2008 47.06 47.27 46.39 47.06 7,550,002 +0.65(+1.40%)
Jul 28, 2008 47.51 47.69 46.35 46.41 8,399,431 -1.11(-2.33%)
Jul 25, 2008 46.90 47.75 46.41 47.52 12,314,016 +0.97(+2.08%)
Jul 24, 2008 48.84 49.20 46.19 46.55 18,881,692 -3.12(-6.28%)
Jul 23, 2008 50.12 50.63 48.85 49.67 14,834,631 -1.89(-3.67%)
Jul 22, 2008 51.06 51.74 50.44 51.56 8,267,560 +0.76(+1.49%)
Jul 21, 2008 51.00 51.30 50.10 50.80 6,750,727 +0.07(+0.15%)
Jul 18, 2008 49.96 50.88 49.54 50.73 11,353,209 +0.91(+1.82%)
Jul 17, 2008 49.17 50.04 48.43 49.82 9,533,982 +1.00(+2.04%)
Jul 16, 2008 47.58 48.90 47.27 48.82 7,581,355 +1.27(+2.66%)
Jul 15, 2008 46.20 47.91 46.17 47.56 10,645,454 +0.51(+1.09%)
Jul 14, 2008 47.94 47.94 46.63 47.04 7,448,908 -0.07(-0.14%)
Jul 11, 2008 48.65 48.65 46.80 47.11 13,146,885 -2.02(-4.11%)
Jul 10, 2008 49.10 49.51 48.40 49.13 9,811,172 +0.30(+0.61%)
Jul 09, 2008 49.18 50.05 48.63 48.83 12,915,242 -0.25(-0.50%)
Jul 08, 2008 47.97 49.13 47.80 49.07 8,986,232 +1.21(+2.54%)
Jul 07, 2008 48.14 48.90 47.33 47.86 8,295,118 -0.13(-0.28%)
Jul 04, 2008 47.65 48.09 47.30 48.00 5,452,561 +0.00(+0.00%)
Jul 03, 2008 47.65 48.09 47.30 48.00 5,452,561 +0.42(+0.89%)
Jul 02, 2008 49.00 49.13 47.57 47.57 13,615,991 -1.15(-2.37%)
Jul 01, 2008 48.35 49.30 48.06 48.73 13,108,135 -0.20(-0.41%)
Jun 30, 2008 49.60 49.69 48.80 48.93 11,501,408 -0.89(-1.79%)
Jun 27, 2008 50.43 50.57 49.42 49.82 13,928,720 -0.96(-1.89%)
Jun 26, 2008 51.18 52.40 50.66 50.78 14,754,641 -1.06(-2.05%)
Jun 25, 2008 53.81 54.19 51.49 51.84 28,359,852 -3.83(-6.89%)
Jun 24, 2008 56.01 56.29 55.19 55.68 6,648,727 -0.60(-1.06%)
Jun 23, 2008 56.75 56.94 55.92 56.27 5,422,148 -0.18(-0.32%)
Jun 20, 2008 57.92 57.92 56.33 56.45 11,912,711 -0.83(-1.46%)
Jun 19, 2008 55.87 57.48 55.60 57.29 10,127,722 +1.71(+3.08%)
Jun 18, 2008 54.62 56.83 54.62 55.57 15,494,312 +0.20(+0.36%)
Jun 17, 2008 56.12 56.21 54.95 55.37 8,736,095 -0.48(-0.85%)
Jun 16, 2008 55.66 56.17 55.11 55.85 4,675,984 -0.07(-0.13%)
Jun 13, 2008 55.66 56.20 55.37 55.92 8,176,636 +0.74(+1.35%)
Jun 12, 2008 55.10 57.36 54.93 55.18 13,157,141 +0.60(+1.11%)
Jun 11, 2008 54.67 54.92 54.29 54.58 8,791,261 -0.27(-0.49%)
Jun 10, 2008 54.76 55.17 54.17 54.84 7,622,865 -0.21(-0.38%)
Jun 09, 2008 54.64 55.18 54.45 55.05 8,904,566 +0.59(+1.08%)
Jun 06, 2008 56.98 57.00 54.35 54.46 17,175,612 -3.09(-5.37%)
Jun 05, 2008 58.21 58.22 57.17 57.55 7,774,253 -0.53(-0.91%)
Jun 04, 2008 57.73 58.68 57.68 58.08 9,067,414 -0.07(-0.13%)
Jun 03, 2008 60.67 60.90 57.55 58.16 13,680,909 -2.26(-3.73%)
Jun 02, 2008 61.50 61.50 59.91 60.41 6,033,875 -1.21(-1.96%)
May 30, 2008 61.34 61.75 60.31 61.62 6,259,797 +0.49(+0.80%)
May 29, 2008 60.91 61.79 60.34 61.13 4,654,566 -0.01(-0.02%)
May 28, 2008 61.98 61.98 60.36 61.14 5,554,825 -0.55(-0.89%)
May 27, 2008 60.75 62.01 60.75 61.69 6,083,713 +1.03(+1.71%)
May 26, 2008 60.46 61.11 60.19 60.66 0 +0.00(+0.00%)
May 23, 2008 60.46 61.11 60.19 60.66 6,013,177 +0.05(+0.09%)
May 22, 2008 60.34 60.84 59.97 60.61 8,507,196 +0.16(+0.27%)
May 21, 2008 63.58 63.73 60.14 60.44 14,570,458 -2.94(-4.64%)
May 20, 2008 64.81 64.81 62.99 63.38 7,653,820 -1.44(-2.22%)
May 19, 2008 63.70 65.73 63.28 64.82 9,639,972 +1.41(+2.23%)
May 16, 2008 63.90 63.90 63.09 63.41 9,579,717 -0.28(-0.44%)
May 15, 2008 63.81 64.13 63.28 63.69 8,067,936 -0.10(-0.16%)
May 14, 2008 63.50 64.52 63.34 63.79 6,595,146 +0.45(+0.72%)
May 13, 2008 63.27 63.50 62.62 63.34 5,765,696 +0.21(+0.33%)
May 12, 2008 62.83 63.28 62.00 63.13 7,209,702 +0.55(+0.88%)
May 09, 2008 62.85 63.09 62.35 62.58 2,398,387 -0.52(-0.83%)
May 08, 2008 63.06 63.43 62.53 63.10 4,931,799 +0.16(+0.25%)
May 07, 2008 64.05 64.10 62.85 62.94 6,797,209 -1.19(-1.86%)
May 06, 2008 63.72 64.18 63.38 64.14 6,822,638 +0.17(+0.27%)
May 05, 2008 63.52 64.08 63.28 63.96 5,220,421 +0.17(+0.27%)
May 02, 2008 64.26 64.40 63.26 63.79 5,083,448 +0.21(+0.33%)
May 01, 2008 63.17 63.64 62.96 63.58 6,827,930 +0.41(+0.65%)
Apr 30, 2008 63.90 64.16 63.00 63.17 7,012,593 -0.50(-0.78%)
Apr 29, 2008 62.94 64.36 62.94 63.67 6,024,827 +0.41(+0.65%)
Apr 28, 2008 63.29 63.76 62.74 63.26 7,225,645 +0.10(+0.16%)
Apr 25, 2008 62.07 63.47 62.07 63.16 11,213,000 +1.37(+2.22%)
Apr 24, 2008 61.41 62.07 60.79 61.79 7,730,861 +0.53(+0.86%)
Apr 23, 2008 60.04 62.06 59.24 61.26 20,804,994 +2.78(+4.75%)
Apr 22, 2008 59.05 59.55 57.88 58.48 10,229,541 -0.39(-0.67%)
Apr 21, 2008 58.60 59.09 58.19 58.88 6,372,538 +0.32(+0.55%)
Apr 18, 2008 57.70 58.89 57.70 58.56 9,057,507 +1.30(+2.28%)
Apr 17, 2008 56.88 57.52 56.88 57.26 4,656,943 +0.18(+0.31%)
Apr 16, 2008 56.81 57.26 56.31 57.08 6,576,113 +0.72(+1.28%)
Apr 15, 2008 57.74 57.82 56.28 56.36 8,513,085 -1.13(-1.97%)
Apr 14, 2008 57.09 57.80 57.08 57.49 6,617,530 +0.27(+0.47%)
Apr 11, 2008 57.81 58.37 57.12 57.22 7,290,830 -1.17(-2.00%)
Apr 10, 2008 58.40 58.85 57.91 58.39 10,576,387 -0.13(-0.22%)
Apr 09, 2008 57.12 59.48 56.81 58.51 26,211,364 +2.67(+4.77%)
Apr 08, 2008 55.47 56.12 55.12 55.85 7,518,371 +0.03(+0.05%)
Apr 07, 2008 56.97 56.97 55.75 55.82 7,239,663 -0.50(-0.89%)
Apr 04, 2008 56.61 57.05 56.08 56.32 6,832,511 -0.36(-0.64%)
Apr 03, 2008 56.99 57.49 56.50 56.68 7,518,271 -0.53(-0.92%)
Apr 02, 2008 56.65 57.46 56.38 57.21 8,222,651 +0.72(+1.28%)
Apr 01, 2008 55.85 56.50 55.69 56.49 8,004,011 +1.12(+2.03%)
Mar 31, 2008 55.09 55.52 54.64 55.37 9,933,033 +0.67(+1.23%)
Mar 28, 2008 54.66 55.56 54.41 54.70 6,201,501 -0.56(-1.01%)
Mar 27, 2008 56.47 56.85 55.19 55.25 10,355,634 -1.55(-2.73%)
Mar 26, 2008 56.33 56.95 56.28 56.80 5,843,970 +0.30(+0.53%)
Mar 25, 2008 57.23 57.23 55.94 56.50 8,016,980 -0.29(-0.51%)
Mar 24, 2008 56.02 56.94 55.68 56.79 6,519,765 +1.11(+1.99%)
Mar 21, 2008 54.76 55.83 54.14 55.69 10,861,441 +0.00(+0.00%)
Mar 20, 2008 54.76 55.83 54.14 55.69 10,861,441 +1.00(+1.84%)
Mar 19, 2008 57.31 57.32 54.68 54.68 12,352,013 -2.29(-4.02%)
Mar 18, 2008 57.32 57.32 56.03 56.97 7,582,017 +0.77(+1.38%)
Mar 17, 2008 55.43 56.73 55.19 56.20 7,600,207 -0.55(-0.97%)
Mar 14, 2008 56.42 57.46 55.93 56.75 17,765,024 +1.53(+2.76%)
Mar 13, 2008 53.46 55.40 53.29 55.22 14,575,032 +1.29(+2.39%)
Mar 12, 2008 54.87 55.65 53.70 53.94 12,044,646 -0.71(-1.29%)
Mar 11, 2008 55.67 56.39 53.89 54.64 18,990,156 -0.73(-1.32%)
Mar 10, 2008 56.97 57.11 55.37 55.37 13,339,102 -1.65(-2.90%)
Mar 07, 2008 58.80 58.81 56.85 57.03 12,971,903 -2.17(-3.66%)
Mar 06, 2008 59.97 60.09 59.10 59.19 6,049,256 -0.90(-1.49%)
Mar 05, 2008 59.42 60.54 59.31 60.09 7,615,724 +0.81(+1.37%)
Mar 04, 2008 59.39 59.55 58.32 59.27 11,026,915 -0.78(-1.30%)
Mar 03, 2008 59.05 60.22 59.00 60.06 12,862,154 -1.58(-2.56%)
Feb 29, 2008 62.56 62.91 61.34 61.63 10,298,965 -1.50(-2.37%)
Feb 28, 2008 62.17 63.28 61.59 63.13 7,693,257 +0.63(+1.01%)
Feb 27, 2008 62.70 63.42 62.09 62.50 6,279,750 -0.46(-0.73%)
Feb 26, 2008 63.37 63.37 62.46 62.96 6,946,897 -0.07(-0.11%)
Feb 25, 2008 61.98 63.09 61.88 63.03 7,321,418 +1.21(+1.95%)
Feb 22, 2008 61.43 61.95 60.86 61.82 7,023,994 +0.77(+1.26%)
Feb 21, 2008 62.62 63.25 60.95 61.05 8,983,999 -1.48(-2.37%)
Feb 20, 2008 62.88 63.05 61.75 62.53 10,109,882 -1.02(-1.60%)
Feb 19, 2008 64.11 64.68 63.15 63.55 5,585,892 +0.14(+0.22%)
Feb 18, 2008 63.32 63.59 62.66 63.41 0 +0.00(+0.00%)
Feb 15, 2008 63.32 63.59 62.66 63.41 7,722,723 -0.03(-0.05%)
Feb 14, 2008 63.78 64.07 63.20 63.44 8,907,873 -0.19(-0.30%)
Feb 13, 2008 62.80 63.75 62.54 63.64 8,603,484 +1.43(+2.30%)
Feb 12, 2008 60.90 62.93 60.63 62.21 10,719,209 +1.81(+3.00%)
Feb 11, 2008 59.15 60.59 58.70 60.40 6,579,694 +1.34(+2.27%)
Feb 08, 2008 59.17 59.66 58.67 59.06 5,834,105 -0.31(-0.53%)
Feb 07, 2008 58.60 59.74 58.60 59.37 9,105,873 -0.12(-0.20%)
Feb 06, 2008 60.97 61.01 59.26 59.49 7,161,791 -1.33(-2.18%)
Feb 05, 2008 60.76 61.63 60.56 60.81 6,301,916 -0.90(-1.46%)
Feb 04, 2008 61.63 62.06 60.98 61.72 4,172,541 +0.10(+0.17%)
Feb 01, 2008 62.07 62.53 60.93 61.61 8,980,770 -0.31(-0.50%)
Jan 31, 2008 60.88 62.42 60.15 61.92 10,596,292 +0.23(+0.37%)
Jan 30, 2008 59.33 63.18 59.33 61.69 15,221,845 +1.42(+2.36%)
Jan 29, 2008 58.49 60.35 58.27 60.27 12,123,464 +2.53(+4.38%)
Jan 28, 2008 57.44 57.86 56.94 57.74 6,534,276 +0.39(+0.69%)
Jan 25, 2008 58.55 59.31 57.30 57.35 10,485,719 -0.44(-0.76%)
Jan 24, 2008 57.74 58.32 56.94 57.79 10,006,465 +0.78(+1.37%)
Jan 23, 2008 56.21 57.46 55.18 57.00 17,499,922 -0.77(-1.33%)
Jan 22, 2008 55.48 58.62 55.39 57.77 11,422,052 -0.60(-1.02%)
Jan 21, 2008 59.74 60.17 57.89 58.37 0 +0.00(+0.00%)
Jan 18, 2008 59.74 60.17 57.89 58.37 10,325,306 -0.83(-1.41%)
Jan 17, 2008 60.45 61.41 58.83 59.20 12,497,291 -0.26(-0.44%)
Jan 16, 2008 57.93 60.53 56.95 59.46 17,855,164 +1.50(+2.58%)
Jan 15, 2008 60.65 60.90 56.58 57.96 22,121,142 -2.84(-4.67%)
Jan 14, 2008 60.55 61.32 59.67 60.80 10,386,785 +0.86(+1.43%)
Jan 11, 2008 60.87 60.88 59.56 59.94 8,807,109 -1.37(-2.23%)
Jan 10, 2008 59.45 61.93 59.45 61.31 12,641,825 +1.53(+2.57%)
Jan 09, 2008 59.33 59.88 57.93 59.78 13,847,104 +0.29(+0.49%)
Jan 08, 2008 61.87 62.07 59.30 59.49 13,179,093 -2.20(-3.57%)
Jan 07, 2008 64.21 64.25 61.17 61.69 13,390,836 -2.20(-3.44%)
Jan 04, 2008 64.26 64.89 63.79 63.89 7,244,960 -0.86(-1.33%)
Jan 03, 2008 64.82 65.24 64.57 64.75 4,604,921 +0.27(+0.42%)
Jan 02, 2008 65.19 65.39 64.02 64.49 5,779,932 -0.63(-0.96%)
Jan 01, 2008 65.62 65.72 64.95 65.11 0 +0.00(+0.00%)
Dec 31, 2007 65.62 65.72 64.95 65.11 4,277,132 -0.59(-0.90%)
Dec 28, 2007 66.26 66.34 65.13 65.70 3,933,157 -0.47(-0.71%)
Dec 27, 2007 66.99 66.99 65.76 66.17 3,884,093 -0.83(-1.24%)
Dec 26, 2007 67.00 67.10 66.47 67.00 3,672,947 -0.01(-0.02%)
Dec 24, 2007 66.67 67.28 66.67 67.02 2,615,053 +0.71(+1.07%)
Dec 21, 2007 65.54 66.51 65.36 66.31 10,291,618 +1.40(+2.16%)
Dec 20, 2007 64.83 65.07 64.38 64.91 4,477,678 +0.42(+0.66%)
Dec 19, 2007 65.33 65.64 64.37 64.49 11,581,023 -0.41(-0.63%)
Dec 18, 2007 65.42 65.42 64.17 64.89 7,699,500 -0.17(-0.26%)
Dec 17, 2007 65.67 66.18 64.92 65.07 6,643,664 -0.76(-1.15%)
Dec 14, 2007 65.91 66.99 65.53 65.83 6,701,310 -0.10(-0.15%)
Dec 13, 2007 64.52 66.19 64.32 65.92 10,104,198 +1.21(+1.88%)
Dec 12, 2007 65.51 66.65 63.69 64.71 25,121,692 -1.33(-2.01%)
Dec 11, 2007 68.97 69.23 65.60 66.03 13,873,695 -2.93(-4.25%)
Dec 10, 2007 69.42 69.42 68.33 68.97 8,020,730 -0.39(-0.56%)
Dec 07, 2007 68.76 69.71 68.49 69.35 7,204,921 +1.03(+1.50%)
Dec 06, 2007 68.12 68.82 67.62 68.33 7,813,048 +0.80(+1.19%)
Dec 05, 2007 67.67 68.61 67.27 67.52 12,325,615 +0.53(+0.79%)
Dec 04, 2007 68.07 68.33 66.89 66.99 9,511,390 -1.34(-1.96%)
Dec 03, 2007 68.86 69.38 68.24 68.33 7,284,937 -0.56(-0.81%)
Nov 30, 2007 70.43 70.43 68.28 68.89 13,581,988 -0.50(-0.72%)
Nov 29, 2007 69.69 70.18 68.94 69.39 6,302,678 -0.30(-0.43%)
Nov 28, 2007 68.94 69.85 68.31 69.69 9,318,174 +1.40(+2.05%)
Nov 27, 2007 67.43 68.90 67.39 68.29 9,526,652 +1.34(+2.00%)
Nov 26, 2007 67.37 68.78 66.90 66.95 9,521,416 +0.29(+0.44%)
Nov 23, 2007 65.88 66.75 65.56 66.66 4,456,079 +1.59(+2.44%)
Nov 21, 2007 64.60 65.88 64.58 65.07 9,521,172 -0.33(-0.51%)
Nov 20, 2007 65.74 66.22 64.71 65.41 11,745,409 -0.31(-0.46%)
Nov 19, 2007 66.70 66.94 65.60 65.71 12,552,390 -1.28(-1.91%)
Nov 16, 2007 68.49 68.53 66.59 66.99 12,423,768 -1.01(-1.48%)
Nov 15, 2007 68.09 69.13 67.72 68.00 9,001,359 -0.96(-1.39%)
Nov 14, 2007 70.08 70.17 68.86 68.96 8,780,488 -0.80(-1.14%)
Nov 13, 2007 69.85 70.09 69.14 69.76 8,747,157 +0.63(+0.90%)
Nov 12, 2007 70.17 70.28 69.01 69.13 8,573,286 -1.01(-1.43%)
Nov 09, 2007 70.78 71.28 70.03 70.14 8,236,621 -1.54(-2.15%)
Nov 08, 2007 72.19 72.40 70.65 71.68 9,391,548 -0.45(-0.63%)
Nov 07, 2007 72.21 72.95 71.55 72.13 7,697,690 -0.60(-0.83%)
Nov 06, 2007 72.96 73.28 72.17 72.73 5,494,001 -0.20(-0.28%)
Nov 05, 2007 72.65 73.46 71.85 72.93 5,989,736 +0.16(+0.21%)
Nov 02, 2007 71.93 72.87 71.72 72.78 7,536,593 +0.86(+1.20%)
Nov 01, 2007 73.18 73.32 71.84 71.91 8,608,376 -1.48(-2.02%)
Oct 31, 2007 73.07 73.49 72.46 73.40 7,979,464 +0.94(+1.29%)
Oct 30, 2007 72.40 73.40 72.21 72.46 10,132,834 +0.25(+0.35%)
Oct 29, 2007 71.30 72.66 70.90 72.21 12,000,360 +0.72(+1.01%)
Oct 26, 2007 71.65 71.88 70.76 71.48 6,965,176 +0.01(+0.02%)
Oct 25, 2007 70.63 73.68 68.49 71.47 10,973,134 +1.30(+1.85%)
Oct 24, 2007 71.24 71.53 69.25 70.17 13,050,434 -0.51(-0.73%)
Oct 23, 2007 71.29 71.44 70.10 70.69 8,206,205 +0.01(+0.02%)
Oct 22, 2007 69.35 70.75 68.94 70.67 10,664,629 +0.77(+1.10%)
Oct 19, 2007 71.87 72.21 69.82 69.90 12,367,807 -2.26(-3.14%)
Oct 18, 2007 70.99 72.32 70.57 72.17 9,083,485 +1.01(+1.41%)
Oct 17, 2007 71.86 72.25 70.45 71.16 10,889,892 -0.26(-0.36%)
Oct 16, 2007 70.35 71.72 69.26 71.42 13,224,131 +0.83(+1.17%)
Oct 15, 2007 71.45 71.84 70.31 70.60 10,844,728 -1.38(-1.92%)
Oct 12, 2007 71.55 72.65 71.04 71.98 12,769,461 +0.32(+0.45%)
Oct 11, 2007 74.07 74.13 70.69 71.66 17,724,966 -1.80(-2.45%)
Oct 10, 2007 75.11 76.23 72.24 73.46 33,989,424 -2.06(-2.73%)
Oct 09, 2007 75.43 75.76 74.19 75.53 7,474,597 +0.28(+0.38%)
Oct 08, 2007 76.87 76.87 74.51 75.24 7,144,632 -0.88(-1.15%)
Oct 05, 2007 78.47 78.54 75.26 76.12 11,149,677 -1.68(-2.15%)
Oct 04, 2007 78.28 78.69 77.76 77.80 4,635,435 -0.16(-0.21%)
Oct 03, 2007 78.41 78.71 77.61 77.96 4,910,264 -0.90(-1.14%)
Oct 02, 2007 79.37 79.77 78.37 78.86 6,172,922 -0.54(-0.68%)
Oct 01, 2007 78.50 79.66 78.33 79.40 4,937,397 +1.24(+1.58%)
Sep 28, 2007 78.32 78.88 77.60 78.16 5,908,973 -0.35(-0.45%)
Sep 27, 2007 77.76 79.02 77.42 78.51 5,351,791 +0.75(+0.97%)
Sep 26, 2007 78.39 78.90 76.87 77.76 6,765,700 -0.36(-0.46%)
Sep 25, 2007 76.49 78.18 76.34 78.12 6,758,043 +1.40(+1.82%)
Sep 24, 2007 76.68 77.25 76.23 76.72 6,599,271 +0.34(+0.45%)
Sep 21, 2007 76.20 76.85 75.38 76.37 8,907,115 +1.00(+1.32%)
Sep 20, 2007 74.40 75.45 74.40 75.38 6,344,187 +0.92(+1.23%)
Sep 19, 2007 74.00 74.97 73.74 74.46 9,289,137 +1.15(+1.57%)
Sep 18, 2007 73.40 73.57 71.80 73.31 13,399,781 -0.12(-0.17%)
Sep 17, 2007 73.55 74.25 73.01 73.43 5,080,655 -0.53(-0.71%)
Sep 14, 2007 73.25 74.13 72.97 73.96 5,665,172 +0.30(+0.40%)
Sep 13, 2007 73.40 73.98 73.22 73.66 5,359,716 +0.47(+0.64%)
Sep 12, 2007 72.37 73.50 72.21 73.20 5,920,390 +0.66(+0.90%)
Sep 11, 2007 71.45 72.86 71.11 72.54 6,453,830 +1.57(+2.21%)
Sep 10, 2007 70.73 71.42 70.02 70.97 6,374,948 +0.36(+0.52%)
Sep 07, 2007 70.87 71.54 70.47 70.60 7,611,765 -1.01(-1.41%)
Sep 06, 2007 71.13 71.65 70.35 71.62 8,946,072 +0.27(+0.38%)
Sep 05, 2007 70.87 72.76 69.99 71.35 14,473,740 -0.06(-0.08%)
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.