Skip to main content

Boeing Co (NY: BA )

172.38 -5.98 (-3.35%)
Streaming Delayed Price Updated: 2:20 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 50.90 51.29 50.69 50.93 7,285,323 -0.47(-0.92%)
Nov 29, 2010 51.38 51.68 50.67 51.41 5,490,024 -0.35(-0.68%)
Nov 26, 2010 51.99 52.28 51.65 51.76 2,855,562 -0.49(-0.93%)
Nov 24, 2010 51.42 52.24 52.24 52.24 7,794,960 +1.45(+2.85%)
Nov 23, 2010 50.66 51.21 50.40 50.80 8,222,823 -0.34(-0.67%)
Nov 22, 2010 50.33 51.25 50.16 51.14 7,406,118 +0.35(+0.69%)
Nov 19, 2010 51.54 51.71 50.63 50.79 11,048,546 -0.81(-1.58%)
Nov 18, 2010 50.60 51.69 50.10 51.60 14,496,457 +1.69(+3.38%)
Nov 17, 2010 50.06 50.33 49.66 49.92 10,233,003 -0.22(-0.45%)
Nov 16, 2010 50.60 50.60 49.39 50.14 12,055,786 -0.46(-0.90%)
Nov 15, 2010 50.60 51.20 50.02 50.60 13,727,687 +0.21(+0.41%)
Nov 12, 2010 51.92 52.12 50.33 50.39 20,935,538 -1.82(-3.49%)
Nov 11, 2010 53.15 53.27 51.95 52.21 12,557,074 -1.36(-2.53%)
Nov 10, 2010 54.06 54.06 53.35 53.57 13,136,672 -1.74(-3.15%)
Nov 09, 2010 56.13 56.35 54.98 55.31 5,724,356 -0.77(-1.37%)
Nov 08, 2010 55.96 56.24 55.71 56.08 5,221,496 -0.85(-1.49%)
Nov 05, 2010 56.59 57.23 56.31 56.92 4,539,554 +0.34(+0.59%)
Nov 04, 2010 55.91 57.17 55.73 56.59 7,209,168 +1.53(+2.77%)
Nov 03, 2010 55.64 55.69 54.34 55.06 5,854,032 -0.34(-0.61%)
Nov 02, 2010 56.25 56.35 54.62 55.40 7,971,803 -0.56(-0.99%)
Nov 01, 2010 56.14 57.07 55.50 55.95 4,187,694 -0.13(-0.23%)
Oct 29, 2010 56.49 56.73 55.86 56.08 4,033,510 -0.50(-0.88%)
Oct 28, 2010 56.61 56.99 55.85 56.58 5,198,041 +0.33(+0.58%)
Oct 27, 2010 56.26 56.45 55.34 56.26 4,809,224 -0.64(-1.12%)
Oct 25, 2010 56.91 57.55 56.74 56.89 6,040,362 +0.32(+0.56%)
Oct 22, 2010 56.67 56.87 56.06 56.57 3,857,580 -0.19(-0.34%)
Oct 21, 2010 56.85 57.07 56.03 56.76 5,828,568 +0.11(+0.20%)
Oct 20, 2010 55.57 57.11 55.23 56.65 10,161,994 +1.83(+3.35%)
Oct 19, 2010 55.23 55.54 54.26 54.82 5,659,859 -0.94(-1.68%)
Oct 18, 2010 55.72 56.41 55.60 55.76 6,087,119 +0.10(+0.17%)
Oct 15, 2010 57.04 57.08 55.61 55.66 7,106,627 -0.99(-1.75%)
Oct 14, 2010 56.95 57.16 56.25 56.65 4,839,149 -0.09(-0.15%)
Oct 13, 2010 56.15 57.30 56.10 56.74 7,606,356 +0.99(+1.78%)
Oct 12, 2010 55.70 56.05 54.71 55.75 5,518,942 +0.18(+0.33%)
Oct 11, 2010 55.18 55.77 54.96 55.57 4,369,862 +0.60(+1.10%)
Oct 08, 2010 54.96 55.34 54.10 54.96 4,201,612 +0.61(+1.12%)
Oct 07, 2010 54.76 54.89 53.83 54.35 7,721 -0.10(-0.18%)
Oct 06, 2010 54.47 55.09 54.31 54.45 5,944,193 -0.02(-0.03%)
Oct 05, 2010 53.21 54.76 53.21 54.46 59,452 +1.80(+3.42%)
Oct 04, 2010 52.85 53.90 52.29 52.66 5,131,173 -0.40(-0.75%)
Oct 01, 2010 53.06 53.97 52.93 53.06 5,654,927 +0.23(+0.43%)
Sep 30, 2010 52.82 53.96 52.44 52.83 10,322,870 +0.46(+0.87%)
Sep 29, 2010 51.37 52.60 51.16 52.37 33,298 +1.15(+2.25%)
Sep 28, 2010 50.69 51.34 49.97 51.22 30,638 +0.50(+0.99%)
Sep 27, 2010 51.29 51.37 50.65 50.72 3,479,385 -0.56(-1.10%)
Sep 24, 2010 50.43 51.47 50.28 51.29 5,827,945 +1.55(+3.11%)
Sep 23, 2010 49.74 50.41 49.67 49.74 4,556,865 -0.99(-1.96%)
Sep 22, 2010 51.11 51.49 50.52 50.73 4,567,005 -0.26(-0.51%)
Sep 21, 2010 50.65 51.21 50.33 50.99 8,354 +0.40(+0.80%)
Sep 20, 2010 50.01 50.73 49.64 50.59 5,273,673 +0.61(+1.22%)
Sep 17, 2010 49.98 50.29 49.22 49.98 13,480,986 +0.17(+0.35%)
Sep 15, 2010 49.61 49.85 49.13 49.80 6,207,393 -0.02(-0.05%)
Sep 14, 2010 50.83 51.09 49.56 49.83 53,918 -1.14(-2.23%)
Sep 13, 2010 51.39 51.59 50.75 50.96 3,928,789 +0.28(+0.55%)
Sep 10, 2010 50.32 50.89 49.98 50.68 4,049,314 +0.32(+0.63%)
Sep 09, 2010 52.01 52.10 49.98 50.37 5,264,698 -0.84(-1.64%)
Sep 08, 2010 50.49 51.60 50.48 51.21 36,702 +0.86(+1.70%)
Sep 07, 2010 51.01 51.01 50.25 50.35 37,394 -0.97(-1.89%)
Sep 03, 2010 51.18 51.94 50.88 51.32 4,372,804 +0.99(+1.97%)
Sep 02, 2010 49.49 50.33 49.38 50.33 33,554 +0.87(+1.77%)
Sep 01, 2010 49.06 50.09 48.95 49.45 7,140,384 +0.95(+1.96%)
Aug 31, 2010 48.42 49.37 48.27 48.50 29,322 -0.88(-1.78%)
Aug 30, 2010 50.02 50.17 49.34 49.38 4,861,831 +0.78(+1.60%)
Aug 27, 2010 50.06 50.29 48.09 48.60 8,630,971 -0.08(-0.16%)
Aug 26, 2010 48.71 49.67 48.48 48.68 9,546 +0.44(+0.92%)
Aug 25, 2010 48.02 48.52 47.22 48.24 4,864 -0.13(-0.28%)
Aug 24, 2010 49.66 49.87 48.06 48.37 93,802 -1.88(-3.74%)
Aug 23, 2010 51.68 51.79 50.18 50.25 4,897,050 -1.03(-2.01%)
Aug 20, 2010 50.97 51.39 50.48 51.29 4,869,498 -0.02(-0.03%)
Aug 19, 2010 52.19 52.25 50.93 51.30 33,422 -1.10(-2.09%)
Aug 18, 2010 52.44 52.69 51.60 52.40 881 +0.01(+0.02%)
Aug 17, 2010 51.73 53.12 51.33 52.39 37,845 +1.26(+2.47%)
Aug 16, 2010 51.02 51.55 50.53 51.13 3,820,541 -0.35(-0.68%)
Aug 13, 2010 51.48 52.16 51.24 51.48 4,619,880 +0.11(+0.22%)
Aug 12, 2010 51.33 51.82 51.16 51.37 4,838,145 -0.71(-1.37%)
Aug 11, 2010 53.33 53.40 51.54 52.08 36,603 -2.26(-4.16%)
Aug 10, 2010 54.34 54.76 53.62 54.34 1,637 -0.43(-0.78%)
Aug 09, 2010 54.91 55.15 54.34 54.77 3,658,186 +0.23(+0.42%)
Aug 06, 2010 54.54 54.56 53.48 54.54 5,666,656 -0.01(-0.01%)
Aug 05, 2010 54.57 54.98 54.25 54.55 5,432,487 -0.43(-0.78%)
Aug 04, 2010 55.11 55.52 54.91 54.98 1,637 +0.10(+0.19%)
Aug 03, 2010 54.69 55.24 54.39 54.87 7,077 -0.12(-0.22%)
Aug 02, 2010 54.46 55.18 54.05 54.99 6,850,502 +1.22(+2.27%)
Jul 30, 2010 53.77 53.96 52.45 53.77 7,644,260 +0.73(+1.37%)
Jul 29, 2010 53.54 54.08 52.63 53.04 2,661 -0.08(-0.15%)
Jul 28, 2010 53.36 53.66 52.79 53.12 667 -1.03(-1.89%)
Jul 27, 2010 54.15 55.04 53.98 54.15 247,717 -0.18(-0.33%)
Jul 26, 2010 53.78 54.44 53.66 54.33 7,394,646 +0.73(+1.35%)
Jul 23, 2010 52.47 53.79 52.37 53.60 6,373,898 +1.05(+2.00%)
Jul 22, 2010 50.52 52.96 50.52 52.55 14,700 +2.70(+5.41%)
Jul 21, 2010 50.82 51.14 49.45 49.86 5,651,184 -0.55(-1.10%)
Jul 20, 2010 50.41 50.50 48.79 50.41 6,423,127 +0.55(+1.11%)
Jul 19, 2010 49.49 50.00 48.96 49.86 6,375,654 +1.01(+2.07%)
Jul 16, 2010 48.85 50.71 48.67 48.85 8,891,427 -1.84(-3.63%)
Jul 15, 2010 51.81 51.91 50.00 50.68 10,225,781 -0.41(-0.80%)
Jul 14, 2010 50.73 51.60 50.54 51.09 760 +0.25(+0.50%)
Jul 13, 2010 50.84 51.58 50.65 50.84 31,567 +0.07(+0.14%)
Jul 12, 2010 50.94 51.28 50.51 50.77 2,913,957 -0.25(-0.50%)
Jul 09, 2010 51.02 51.45 50.51 51.02 3,985,598 -0.06(-0.11%)
Jul 08, 2010 50.57 51.21 50.15 51.08 5,688,921 +1.13(+2.26%)
Jul 07, 2010 48.51 50.01 48.16 49.95 6,063,850 +1.53(+3.16%)
Jul 06, 2010 49.49 49.73 47.86 48.42 4,767 -0.46(-0.94%)
Jul 02, 2010 48.88 49.32 48.27 48.88 4,515,325 -0.25(-0.51%)
Jul 01, 2010 49.30 49.49 48.38 49.13 8,193,120 -0.39(-0.78%)
Jun 30, 2010 49.52 50.67 49.38 49.52 30,756 -0.19(-0.38%)
Jun 29, 2010 49.71 52.24 49.37 49.71 22,861 -4.56(-8.40%)
Jun 25, 2010 54.27 54.27 52.61 54.27 16,887,072 +1.06(+1.99%)
Jun 24, 2010 53.00 53.85 52.98 53.21 26,366 -0.02(-0.03%)
Jun 23, 2010 52.41 53.56 51.81 53.23 7,728,344 +0.92(+1.77%)
Jun 22, 2010 53.64 54.03 52.20 52.30 4,650 -1.33(-2.49%)
Jun 21, 2010 54.41 54.72 53.32 53.64 5,207,876 +0.01(+0.01%)
Jun 18, 2010 53.63 53.77 53.00 53.63 7,877,991 +0.55(+1.04%)
Jun 17, 2010 53.25 53.26 51.99 53.08 4,609,060 +0.18(+0.34%)
Jun 16, 2010 52.89 53.31 52.55 52.89 5,641,411 -0.36(-0.67%)
Jun 15, 2010 53.25 53.32 51.66 53.25 4,602 +2.10(+4.10%)
Jun 14, 2010 52.25 52.52 51.06 51.15 7,603,582 -0.44(-0.86%)
Jun 11, 2010 49.84 51.84 49.83 51.59 10,724,200 +1.18(+2.33%)
Jun 10, 2010 50.42 50.51 49.16 50.42 28,421 +1.72(+3.53%)
Jun 09, 2010 48.51 49.86 48.27 48.70 9,791,868 +0.55(+1.14%)
Jun 08, 2010 47.61 48.21 47.22 48.15 9,112,940 +0.71(+1.51%)
Jun 07, 2010 48.68 48.69 47.40 47.43 7,500,061 -0.82(-1.70%)
Jun 04, 2010 48.32 50.04 48.08 48.26 10,427,841 -2.49(-4.91%)
Jun 03, 2010 51.17 51.17 50.12 50.75 4,784,621 -0.02(-0.05%)
Jun 02, 2010 50.02 50.80 48.97 50.77 5,814,010 +1.10(+2.21%)
Jun 01, 2010 50.72 51.45 49.60 49.67 2,052 -0.97(-1.92%)
May 28, 2010 50.65 51.50 50.12 50.65 7,319,069 -0.75(-1.46%)
May 27, 2010 51.18 51.47 50.43 51.39 9,432,639 +1.48(+2.96%)
May 26, 2010 50.19 51.62 49.71 49.92 126 +0.38(+0.76%)
May 25, 2010 48.14 49.69 47.83 49.54 8,748,000 -0.29(-0.59%)
May 24, 2010 50.23 50.98 49.76 49.83 7,806,916 -1.11(-2.18%)
May 21, 2010 48.92 51.29 48.44 50.94 13,791,009 +1.23(+2.48%)
May 20, 2010 49.79 51.04 49.56 49.71 2,553 -2.53(-4.85%)
May 19, 2010 52.75 53.30 51.52 52.25 12,639,823 -1.20(-2.24%)
May 18, 2010 55.15 55.34 53.10 53.44 29,653 -1.54(-2.81%)
May 17, 2010 55.52 55.53 53.36 54.99 6,101,095 -0.11(-0.20%)
May 14, 2010 55.10 56.34 54.43 55.10 10,080,414 -1.53(-2.70%)
May 13, 2010 57.34 57.84 56.47 56.63 5,009,498 -0.88(-1.52%)
May 12, 2010 56.85 57.90 56.85 57.50 8,021,760 +1.14(+2.03%)
May 11, 2010 56.65 57.34 56.36 56.36 1,013 +0.33(+0.59%)
May 10, 2010 55.71 56.07 55.35 56.03 11,204,626 +3.38(+6.41%)
May 07, 2010 53.89 54.54 51.92 52.65 11,313,181 -0.97(-1.81%)
May 06, 2010 53.34 56.41 48.92 53.62 5,322 -2.77(-4.91%)
May 05, 2010 56.30 56.78 55.58 56.39 6,981,439 -0.72(-1.26%)
May 04, 2010 57.52 57.63 56.67 57.11 59,014 -1.26(-2.15%)
May 03, 2010 56.97 58.61 56.85 58.36 6,892,651 +1.54(+2.71%)
Apr 30, 2010 57.90 58.43 56.69 56.83 7,139,162 -1.07(-1.84%)
Apr 29, 2010 57.27 58.06 57.01 57.89 6,630,471 +1.11(+1.96%)
Apr 28, 2010 57.23 57.26 55.97 56.78 7,264,578 -0.09(-0.15%)
Apr 27, 2010 58.57 58.79 56.67 56.86 7,709,115 -1.46(-2.50%)
Apr 26, 2010 58.51 59.07 58.17 58.32 5,128,874 -0.62(-1.05%)
Apr 23, 2010 58.87 59.38 58.49 58.94 6,625,635 -0.36(-0.61%)
Apr 22, 2010 58.42 59.63 57.81 59.30 11,584,667 +1.12(+1.93%)
Apr 21, 2010 58.18 58.57 56.10 58.18 43,623 +2.16(+3.85%)
Apr 20, 2010 56.13 56.47 55.66 56.03 8,539 +0.35(+0.63%)
Apr 19, 2010 55.13 55.92 55.04 55.67 5,357,248 +0.13(+0.24%)
Apr 16, 2010 56.57 56.57 54.82 55.54 10,292,841 -1.02(-1.80%)
Apr 15, 2010 55.97 56.97 55.97 56.56 3,752,029 +0.31(+0.54%)
Apr 14, 2010 55.57 56.30 55.55 56.25 4,455,951 +0.40(+0.72%)
Apr 13, 2010 56.13 56.24 55.31 55.85 6,474,077 -0.57(-1.02%)
Apr 12, 2010 56.61 56.94 56.33 56.43 4,672,727 -0.39(-0.69%)
Apr 09, 2010 56.69 57.01 56.34 56.82 4,264,545 +0.11(+0.19%)
Apr 08, 2010 56.40 56.85 55.87 56.71 4,769,108 +0.14(+0.25%)
Apr 07, 2010 56.61 56.90 56.07 56.57 8,561,615 -0.20(-0.36%)
Apr 06, 2010 56.36 57.41 56.31 56.77 6,620,041 +0.49(+0.86%)
Apr 05, 2010 57.26 57.31 55.66 56.28 11,887,232 -0.98(-1.71%)
Apr 01, 2010 57.46 57.26 57.26 57.26 5,622,279 +0.30(+0.52%)
Mar 31, 2010 57.21 57.32 56.45 56.97 7,500,522 -0.72(-1.25%)
Mar 30, 2010 57.93 58.20 57.04 57.69 5,584,413 -0.46(-0.78%)
Mar 29, 2010 57.34 58.47 57.27 58.14 11,553,155 +1.19(+2.09%)
Mar 26, 2010 57.01 57.26 56.76 56.95 6,288,500 +0.08(+0.14%)
Mar 25, 2010 57.23 57.61 56.49 56.87 6,922,318 +0.13(+0.24%)
Mar 24, 2010 56.82 57.43 56.32 56.74 9,814,351 +0.11(+0.19%)
Mar 23, 2010 56.91 56.98 56.10 56.63 6,354,376 +0.21(+0.38%)
Mar 22, 2010 56.22 56.99 56.10 56.42 11,488,754 +0.93(+1.68%)
Mar 19, 2010 57.43 57.51 55.48 55.48 22,589,088 -0.12(-0.21%)
Mar 18, 2010 54.41 55.65 54.28 55.60 9,475,370 +1.17(+2.15%)
Mar 17, 2010 54.11 54.52 53.58 54.43 7,652,995 +0.52(+0.96%)
Mar 16, 2010 54.32 54.38 53.59 53.91 9,552,337 -0.53(-0.98%)
Mar 15, 2010 54.20 54.52 53.96 54.45 9,825,826 -0.34(-0.62%)
Mar 12, 2010 55.30 55.30 54.33 54.79 6,758,929 -0.19(-0.34%)
Mar 11, 2010 54.98 55.26 54.25 54.97 9,295,859 +0.05(+0.09%)
Mar 10, 2010 53.46 55.30 53.37 54.93 13,531,732 +1.74(+3.27%)
Mar 09, 2010 53.01 53.62 52.84 53.19 9,758,165 +0.43(+0.82%)
Mar 08, 2010 53.36 53.36 52.67 52.75 6,469,366 -0.54(-1.02%)
Mar 05, 2010 51.83 53.38 51.80 53.30 10,842,346 +1.87(+3.63%)
Mar 04, 2010 50.56 51.62 50.88 51.43 9,838,236 +0.86(+1.71%)
Mar 03, 2010 50.67 50.97 50.25 50.56 5,467,224 +0.01(+0.02%)
Mar 02, 2010 50.71 51.26 50.49 50.56 5,586,722 +0.35(+0.69%)
Mar 01, 2010 49.47 50.47 49.43 50.21 6,711,467 +0.66(+1.33%)
Feb 26, 2010 49.50 50.12 49.45 49.55 5,628,536 +0.23(+0.46%)
Feb 25, 2010 49.21 49.40 48.64 49.33 6,427,918 -0.44(-0.88%)
Feb 24, 2010 49.43 49.98 49.14 49.77 4,334,114 +0.52(+1.05%)
Feb 23, 2010 50.06 50.34 48.84 49.25 8,264,228 -0.94(-1.88%)
Feb 22, 2010 49.88 50.58 49.58 50.19 7,690,967 +0.30(+0.60%)
Feb 19, 2010 49.15 50.48 49.15 49.89 9,395,171 +0.55(+1.11%)
Feb 18, 2010 48.47 49.43 48.42 49.34 5,595,892 +0.84(+1.73%)
Feb 17, 2010 48.16 48.64 47.86 48.50 5,246,489 +0.44(+0.91%)
Feb 16, 2010 47.40 48.09 46.99 48.06 5,440,851 +1.26(+2.70%)
Feb 12, 2010 46.97 46.80 46.80 46.80 6,600,283 -0.74(-1.55%)
Feb 11, 2010 46.88 47.66 46.24 47.54 5,602,824 +0.82(+1.76%)
Feb 10, 2010 46.85 47.11 46.24 46.71 5,400,581 -0.16(-0.33%)
Feb 09, 2010 45.99 47.41 45.81 46.87 10,516,561 +1.45(+3.20%)
Feb 08, 2010 45.76 46.27 45.33 45.42 6,021,822 -0.40(-0.87%)
Feb 05, 2010 46.45 46.87 44.83 45.82 12,333,234 -0.72(-1.55%)
Feb 04, 2010 47.82 47.99 46.48 46.54 9,548,372 -1.68(-3.48%)
Feb 03, 2010 48.27 48.49 47.74 48.22 6,985,568 -0.05(-0.10%)
Feb 02, 2010 47.76 48.31 47.53 48.27 10,089,655 +0.29(+0.61%)
Feb 01, 2010 47.33 48.20 47.32 47.97 7,599,482 +0.75(+1.59%)
Jan 29, 2010 48.94 49.40 47.00 47.22 11,198,359 -1.53(-3.13%)
Jan 28, 2010 48.43 49.05 47.77 48.75 11,373,190 +0.49(+1.02%)
Jan 27, 2010 45.85 48.38 45.84 48.26 18,939,662 +3.29(+7.31%)
Jan 26, 2010 44.84 45.59 44.60 44.97 5,841,567 -0.05(-0.12%)
Jan 25, 2010 45.47 45.78 44.81 45.02 4,478,500 +0.01(+0.02%)
Jan 22, 2010 45.68 46.11 44.96 45.02 6,089,797 -1.11(-2.42%)
Jan 21, 2010 46.99 47.74 45.90 46.13 6,931,520 -0.78(-1.66%)
Jan 20, 2010 47.01 47.20 45.61 46.91 6,896,577 -0.35(-0.74%)
Jan 19, 2010 47.22 47.54 46.72 47.26 6,964,541 -0.13(-0.28%)
Jan 15, 2010 47.95 47.39 47.39 47.39 6,502,898 -0.58(-1.20%)
Jan 14, 2010 47.56 48.02 47.36 47.97 3,850,429 +0.31(+0.65%)
Jan 13, 2010 47.23 48.08 47.03 47.66 6,352,880 +0.57(+1.21%)
Jan 12, 2010 46.81 47.69 46.68 47.09 6,767,612 -0.34(-0.72%)
Jan 11, 2010 48.27 48.38 47.15 47.43 7,218,494 -0.57(-1.18%)
Jan 08, 2010 47.95 48.14 47.42 48.00 9,172,339 -0.47(-0.96%)
Jan 07, 2010 46.37 48.55 45.99 48.47 18,452,694 +1.89(+4.05%)
Jan 06, 2010 45.38 46.75 45.10 46.58 11,339,893 +1.37(+3.03%)
Jan 05, 2010 43.83 45.41 43.64 45.21 11,380,525 +1.43(+3.28%)
Jan 04, 2010 43.42 43.94 42.70 43.78 7,939,480 +1.60(+3.79%)
Dec 31, 2009 42.86 42.18 42.18 42.18 2,809,671 -0.65(-1.51%)
Dec 30, 2009 42.75 43.08 42.66 42.83 3,158,136 -0.19(-0.45%)
Dec 29, 2009 43.12 43.22 42.97 43.02 2,776,991 +0.05(+0.13%)
Dec 28, 2009 43.12 43.29 42.77 42.97 2,659,208 -0.27(-0.61%)
Dec 24, 2009 43.06 43.29 42.94 43.23 1,288,428 +0.41(+0.95%)
Dec 23, 2009 43.18 43.36 42.80 42.83 3,929,304 -0.11(-0.25%)
Dec 22, 2009 42.37 43.15 42.32 42.94 4,709,440 +0.62(+1.47%)
Dec 21, 2009 41.58 42.47 41.58 42.31 4,691,409 +0.67(+1.61%)
Dec 18, 2009 42.62 42.66 41.38 41.64 11,450,137 -0.80(-1.89%)
Dec 17, 2009 42.78 43.17 42.40 42.45 7,474,542 -0.15(-0.35%)
Dec 16, 2009 43.72 43.75 42.43 42.59 10,023,989 -0.79(-1.81%)
Dec 15, 2009 43.93 43.93 43.12 43.38 9,451,288 -0.30(-0.68%)
Dec 14, 2009 43.70 43.77 43.60 43.68 6,199,256 +0.35(+0.81%)
Dec 11, 2009 43.22 43.48 42.95 43.33 9,493,912 +0.46(+1.07%)
Dec 10, 2009 43.36 43.94 42.64 42.87 7,386,154 -0.36(-0.83%)
Dec 09, 2009 43.44 43.48 42.94 43.22 5,004,970 -0.15(-0.34%)
Dec 08, 2009 43.63 43.81 42.90 43.37 5,978,238 -0.12(-0.29%)
Dec 07, 2009 43.01 43.60 42.78 43.50 6,350,840 +0.89(+2.08%)
Dec 04, 2009 42.66 43.21 41.78 42.61 6,993,886 +0.71(+1.69%)
Dec 03, 2009 42.07 42.40 41.70 41.90 5,130,091 -0.01(-0.02%)
Dec 02, 2009 42.11 42.52 41.50 41.91 7,674,450 +0.05(+0.11%)
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.