Skip to main content

Boeing Co (NY: BA )

192.30 +0.35 (+0.18%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 110.06 111.30 109.84 110.89 3,225,729 +0.56(+0.51%)
Apr 29, 2014 109.33 110.50 108.75 110.33 3,888,069 +1.14(+1.05%)
Apr 28, 2014 110.19 110.76 108.12 109.19 5,061,465 -1.39(-1.26%)
Apr 25, 2014 111.60 111.73 110.33 110.58 3,465,966 -1.03(-0.92%)
Apr 24, 2014 112.09 112.27 110.39 111.61 4,859,469 -0.66(-0.59%)
Apr 23, 2014 112.31 113.02 111.16 112.28 8,276,424 +2.65(+2.41%)
Apr 22, 2014 110.23 110.99 109.57 109.63 5,806,542 -0.23(-0.21%)
Apr 21, 2014 110.06 110.39 109.47 109.86 2,753,249 -0.09(-0.08%)
Apr 17, 2014 108.67 109.95 109.95 109.95 4,013,301 +1.62(+1.49%)
Apr 16, 2014 107.44 108.33 107.20 108.33 3,277,473 +1.52(+1.42%)
Apr 15, 2014 106.02 107.05 104.97 106.81 3,193,185 +0.88(+0.83%)
Apr 14, 2014 105.79 106.38 105.01 105.93 3,587,865 +1.01(+0.97%)
Apr 11, 2014 105.76 106.10 104.89 104.92 4,485,560 -1.35(-1.27%)
Apr 10, 2014 109.00 109.03 106.27 106.27 4,582,037 -2.78(-2.55%)
Apr 09, 2014 107.43 109.17 106.62 109.05 4,269,605 +2.35(+2.20%)
Apr 08, 2014 107.68 108.06 106.63 106.71 4,707,616 -1.24(-1.15%)
Apr 07, 2014 109.32 110.17 107.39 107.94 4,365,950 -1.54(-1.40%)
Apr 04, 2014 111.16 111.67 109.35 109.48 4,837,117 -1.20(-1.09%)
Apr 03, 2014 111.02 111.02 110.26 110.69 3,842,068 +0.40(+0.37%)
Apr 02, 2014 110.56 110.64 109.50 110.28 3,414,483 +0.09(+0.08%)
Apr 01, 2014 108.50 110.36 108.44 110.19 4,568,394 +2.34(+2.17%)
Mar 31, 2014 107.75 108.33 107.27 107.86 3,438,233 +0.89(+0.83%)
Mar 28, 2014 106.39 107.60 106.16 106.97 3,331,564 +1.07(+1.01%)
Mar 27, 2014 105.73 106.83 104.69 105.90 3,613,524 -0.28(-0.26%)
Mar 26, 2014 107.10 107.71 105.99 106.17 3,582,463 -0.42(-0.39%)
Mar 25, 2014 106.97 107.44 106.20 106.59 3,751,999 +0.52(+0.49%)
Mar 24, 2014 106.17 106.53 104.93 106.08 5,203,463 +0.72(+0.68%)
Mar 21, 2014 106.63 106.96 105.29 105.36 9,279,206 -0.99(-0.93%)
Mar 20, 2014 105.36 106.49 104.33 106.34 5,350,007 +1.28(+1.22%)
Mar 19, 2014 106.85 107.61 104.32 105.06 7,758,206 -1.55(-1.45%)
Mar 18, 2014 107.94 108.14 106.28 106.61 4,815,944 -1.19(-1.10%)
Mar 17, 2014 106.55 108.14 106.51 107.80 5,095,709 +1.98(+1.88%)
Mar 14, 2014 104.96 106.82 104.81 105.81 6,635,032 +1.05(+1.00%)
Mar 13, 2014 107.14 107.96 104.54 104.76 7,032,009 -2.18(-2.04%)
Mar 12, 2014 107.44 107.61 106.41 106.95 5,863,632 -1.06(-0.99%)
Mar 11, 2014 109.18 109.39 107.97 108.01 4,867,408 -1.05(-0.96%)
Mar 10, 2014 108.73 109.40 107.23 109.06 8,175,448 -1.42(-1.28%)
Mar 07, 2014 111.52 111.87 110.08 110.48 5,005,121 -0.28(-0.25%)
Mar 06, 2014 110.88 111.19 110.04 110.75 4,181,151 +0.06(+0.05%)
Mar 05, 2014 112.08 112.42 110.61 110.69 4,744,711 -1.24(-1.11%)
Mar 04, 2014 111.20 112.59 111.16 111.93 6,308,762 +1.73(+1.57%)
Mar 03, 2014 109.31 110.39 108.74 110.20 5,636,994 -0.60(-0.54%)
Feb 28, 2014 110.66 111.69 110.07 110.81 5,078,827 +0.31(+0.28%)
Feb 27, 2014 108.70 110.50 108.52 110.50 5,409,089 +1.68(+1.54%)
Feb 26, 2014 109.36 109.96 108.61 108.82 5,584,056 -0.15(-0.13%)
Feb 25, 2014 111.13 111.52 108.48 108.97 8,493,430 -2.42(-2.17%)
Feb 24, 2014 110.59 112.42 110.26 111.38 5,393,512 +1.13(+1.02%)
Feb 21, 2014 111.56 111.56 110.11 110.26 6,015,256 -1.10(-0.99%)
Feb 20, 2014 110.43 111.72 109.59 111.36 5,194,408 +1.01(+0.91%)
Feb 19, 2014 111.83 112.16 110.33 110.35 5,986,091 -1.93(-1.71%)
Feb 18, 2014 111.85 112.54 111.39 112.28 5,403,145 +0.40(+0.36%)
Feb 14, 2014 110.95 111.87 111.87 111.87 5,593,653 +0.57(+0.51%)
Feb 13, 2014 109.21 111.68 109.21 111.30 4,890,357 +1.18(+1.07%)
Feb 12, 2014 111.98 112.21 110.02 110.13 6,746,285 -1.12(-1.00%)
Feb 11, 2014 109.10 111.70 108.94 111.24 9,200,435 +2.56(+2.36%)
Feb 10, 2014 110.22 110.23 107.99 108.68 9,356,922 +0.12(+0.11%)
Feb 07, 2014 105.77 108.72 105.68 108.56 10,446,630 +3.72(+3.55%)
Feb 06, 2014 104.09 104.89 103.85 104.84 7,822,600 +1.09(+1.05%)
Feb 05, 2014 103.42 104.22 101.51 103.76 11,334,989 -0.55(-0.52%)
Feb 04, 2014 105.18 105.81 103.01 104.30 10,882,039 -0.89(-0.85%)
Feb 03, 2014 106.18 108.13 104.91 105.19 10,890,639 -1.86(-1.74%)
Jan 31, 2014 106.37 108.43 105.19 107.06 11,391,571 -1.09(-1.00%)
Jan 30, 2014 112.56 112.56 107.00 108.14 12,171,704 -2.78(-2.50%)
Jan 29, 2014 112.56 112.61 109.46 110.92 18,708,818 -6.25(-5.33%)
Jan 28, 2014 117.61 118.02 116.61 117.17 5,385,792 -0.23(-0.20%)
Jan 27, 2014 116.83 118.34 115.94 117.40 5,915,970 +0.61(+0.52%)
Jan 24, 2014 120.00 120.06 116.51 116.79 6,872,177 -3.98(-3.30%)
Jan 23, 2014 122.30 122.98 120.59 120.77 5,211,622 -2.61(-2.12%)
Jan 22, 2014 121.63 123.56 121.25 123.39 5,064,265 +2.31(+1.91%)
Jan 21, 2014 120.90 121.76 120.35 121.08 3,789,182 +1.03(+0.86%)
Jan 17, 2014 119.72 120.05 120.05 120.05 3,957,895 +0.21(+0.18%)
Jan 16, 2014 119.94 120.89 119.72 119.83 3,583,027 -0.35(-0.29%)
Jan 15, 2014 119.66 120.58 119.77 120.18 3,546,169 +0.52(+0.44%)
Jan 14, 2014 120.38 121.11 117.78 119.66 9,872,539 -0.59(-0.49%)
Jan 13, 2014 120.98 121.48 119.98 120.25 5,219,897 -1.03(-0.85%)
Jan 10, 2014 122.04 122.05 120.42 121.28 5,323,457 -0.20(-0.16%)
Jan 09, 2014 120.94 121.81 120.12 121.47 4,707,586 +1.12(+0.93%)
Jan 08, 2014 120.24 120.85 119.11 120.36 4,956,743 +0.27(+0.22%)
Jan 07, 2014 118.44 120.59 118.37 120.09 4,959,253 +1.80(+1.52%)
Jan 06, 2014 119.14 119.45 117.77 118.30 4,908,648 +0.67(+0.57%)
Jan 03, 2014 117.14 118.37 117.13 117.62 3,717,801 +0.81(+0.70%)
Jan 02, 2014 116.24 117.30 115.82 116.81 3,936,373 +0.15(+0.13%)
Dec 31, 2013 116.37 116.65 116.65 116.65 2,452,404 +0.49(+0.42%)
Dec 30, 2013 117.23 117.41 115.84 116.17 2,810,919 -0.84(-0.72%)
Dec 27, 2013 118.53 118.70 116.91 117.00 2,580,375 -1.17(-0.99%)
Dec 26, 2013 117.24 118.45 117.23 118.17 2,528,764 +1.23(+1.05%)
Dec 24, 2013 116.57 117.07 116.36 116.94 1,407,785 +0.37(+0.32%)
Dec 23, 2013 117.68 118.02 116.51 116.58 3,444,216 -0.23(-0.20%)
Dec 20, 2013 115.80 117.82 115.80 116.81 6,388,092 +1.28(+1.11%)
Dec 19, 2013 115.48 116.43 114.47 115.53 3,671,224 -0.27(-0.24%)
Dec 18, 2013 116.12 116.61 113.53 115.80 6,588,771 -0.33(-0.29%)
Dec 17, 2013 118.03 118.03 115.69 116.13 7,880,039 +0.99(+0.86%)
Dec 16, 2013 114.78 115.55 114.47 115.14 4,086,614 +0.76(+0.66%)
Dec 13, 2013 114.11 114.74 113.79 114.38 3,674,222 +0.74(+0.65%)
Dec 12, 2013 112.91 114.23 112.73 113.64 4,231,171 +0.34(+0.30%)
Dec 11, 2013 114.27 114.36 113.19 113.30 3,918,004 -0.97(-0.85%)
Dec 10, 2013 114.23 115.42 112.97 114.27 4,751,869 -0.84(-0.73%)
Dec 09, 2013 115.80 116.19 115.01 115.11 4,443,280 -0.43(-0.37%)
Dec 06, 2013 115.02 116.02 114.53 115.53 6,250,611 +2.09(+1.85%)
Dec 05, 2013 112.18 113.76 112.18 113.44 4,186,675 +1.05(+0.94%)
Dec 04, 2013 112.59 112.94 111.58 112.39 6,010,623 -0.43(-0.38%)
Dec 03, 2013 114.47 114.47 112.75 112.82 6,047,926 -1.85(-1.61%)
Dec 02, 2013 115.37 115.77 114.20 114.66 3,951,460 -0.08(-0.07%)
Nov 29, 2013 115.23 115.58 114.68 114.74 1,966,671 -0.40(-0.35%)
Nov 27, 2013 115.42 116.49 114.67 115.14 3,920,682 -0.05(-0.05%)
Nov 26, 2013 113.67 115.76 113.30 115.19 4,914,326 +1.52(+1.34%)
Nov 25, 2013 114.53 115.26 111.60 113.67 8,386,952 -2.54(-2.18%)
Nov 22, 2013 114.09 116.34 114.04 116.21 5,019,738 +2.60(+2.29%)
Nov 21, 2013 113.20 113.92 112.13 113.61 5,499,520 +0.41(+0.36%)
Nov 20, 2013 116.06 116.14 113.06 113.20 10,102,019 -3.87(-3.31%)
Nov 19, 2013 118.37 118.62 116.83 117.07 4,624,346 -1.18(-1.00%)
Nov 18, 2013 119.87 121.36 117.75 118.25 9,543,869 +1.95(+1.67%)
Nov 15, 2013 115.69 116.72 114.99 116.30 5,263,235 +0.85(+0.73%)
Nov 14, 2013 114.27 115.70 113.82 115.46 3,834,689 +1.64(+1.44%)
Nov 13, 2013 112.75 114.09 112.05 113.82 4,185,234 +0.72(+0.63%)
Nov 12, 2013 113.16 113.74 112.79 113.10 3,335,684 -0.17(-0.15%)
Nov 11, 2013 113.79 113.95 112.92 113.27 3,465,844 -0.82(-0.72%)
Nov 08, 2013 112.20 114.44 111.92 114.09 5,605,516 +1.69(+1.51%)
Nov 07, 2013 114.05 114.47 112.26 112.40 4,477,424 -1.35(-1.19%)
Nov 06, 2013 114.54 115.02 113.40 113.75 4,390,192 +0.00(+0.00%)
Nov 05, 2013 112.43 113.89 111.21 113.74 4,771,426 +0.66(+0.59%)
Nov 04, 2013 113.90 114.10 112.80 113.08 4,598,161 -0.20(-0.18%)
Nov 01, 2013 111.47 113.68 111.47 113.28 5,381,629 +2.15(+1.94%)
Oct 31, 2013 110.57 112.31 110.32 111.13 5,790,416 +0.70(+0.63%)
Oct 30, 2013 110.33 111.92 109.87 110.43 4,839,619 +0.02(+0.02%)
Oct 29, 2013 110.15 110.60 109.65 110.41 4,237,653 -0.19(-0.17%)
Oct 28, 2013 109.64 111.10 109.55 110.60 5,466,702 -1.11(-1.00%)
Oct 25, 2013 110.06 111.92 109.19 111.72 6,423,865 +1.88(+1.71%)
Oct 24, 2013 109.86 110.34 108.95 109.83 5,843,466 -0.03(-0.03%)
Oct 23, 2013 107.30 110.69 107.21 109.87 12,640,454 +5.57(+5.34%)
Oct 22, 2013 103.89 105.42 103.79 104.30 5,201,319 +0.86(+0.83%)
Oct 21, 2013 104.48 104.52 103.09 103.44 3,728,551 -0.89(-0.86%)
Oct 18, 2013 104.32 104.62 103.25 104.33 4,610,372 +0.20(+0.19%)
Oct 17, 2013 102.03 104.22 102.03 104.14 4,817,017 +1.66(+1.62%)
Oct 16, 2013 101.15 102.75 101.12 102.48 4,723,684 +1.84(+1.83%)
Oct 15, 2013 101.69 101.84 100.60 100.64 3,227,433 -1.09(-1.07%)
Oct 14, 2013 99.99 101.81 99.37 101.73 4,247,554 +1.26(+1.25%)
Oct 11, 2013 101.00 101.68 100.34 100.47 5,290,778 -0.78(-0.77%)
Oct 10, 2013 98.87 101.34 98.71 101.25 6,604,343 +3.77(+3.87%)
Oct 09, 2013 98.27 98.27 96.52 97.48 5,536,098 -0.83(-0.84%)
Oct 08, 2013 99.35 99.91 98.29 98.31 5,371,276 -1.06(-1.07%)
Oct 07, 2013 98.36 99.78 98.27 99.37 4,471,892 -0.43(-0.44%)
Oct 04, 2013 98.16 99.85 98.14 99.80 4,695,615 +1.67(+1.70%)
Oct 03, 2013 99.93 100.05 97.70 98.13 5,231,674 -2.21(-2.21%)
Oct 02, 2013 99.96 100.35 99.02 100.35 3,361,094 +0.08(+0.08%)
Oct 01, 2013 100.46 100.74 99.70 100.27 3,375,262 +0.21(+0.21%)
Sep 30, 2013 99.93 100.40 99.10 100.06 4,735,732 -1.06(-1.04%)
Sep 27, 2013 100.92 101.48 100.31 101.11 3,345,472 -0.55(-0.54%)
Sep 26, 2013 101.09 101.76 100.92 101.66 3,311,767 +0.74(+0.73%)
Sep 25, 2013 101.61 101.83 100.62 100.92 4,188,257 -0.42(-0.41%)
Sep 24, 2013 99.80 102.09 99.46 101.34 5,819,704 +1.27(+1.27%)
Sep 23, 2013 99.76 100.80 98.61 100.07 6,389,844 +0.75(+0.75%)
Sep 20, 2013 101.46 101.52 99.32 99.32 10,279,704 -2.05(-2.02%)
Sep 19, 2013 101.52 102.51 101.17 101.37 6,742,676 +0.55(+0.54%)
Sep 18, 2013 99.87 101.78 99.25 100.83 7,428,236 +1.10(+1.10%)
Sep 17, 2013 98.59 100.04 98.43 99.73 6,233,560 +1.23(+1.24%)
Sep 16, 2013 97.61 98.69 96.45 98.50 9,075,066 +3.70(+3.90%)
Sep 13, 2013 93.61 94.81 93.30 94.81 4,117,498 +1.30(+1.39%)
Sep 12, 2013 92.98 93.86 92.94 93.50 5,597,666 +0.49(+0.52%)
Sep 11, 2013 92.18 93.02 91.80 93.02 3,876,739 +0.90(+0.98%)
Sep 10, 2013 91.66 92.35 91.46 92.11 4,518,703 +0.83(+0.91%)
Sep 09, 2013 90.76 91.44 90.74 91.28 3,378,179 +0.95(+1.06%)
Sep 06, 2013 91.12 91.44 89.51 90.33 3,834,490 -0.49(-0.54%)
Sep 05, 2013 90.40 91.10 89.99 90.82 3,000,332 +0.24(+0.26%)
Sep 04, 2013 89.46 91.22 89.09 90.58 4,506,367 +1.16(+1.30%)
Sep 03, 2013 89.53 90.12 89.13 89.42 4,297,384 +0.93(+1.05%)
Aug 30, 2013 89.35 89.38 88.22 88.49 3,198,834 -0.86(-0.96%)
Aug 29, 2013 87.95 89.79 87.71 89.36 3,580,972 +1.41(+1.61%)
Aug 28, 2013 87.80 88.41 87.35 87.94 3,294,951 +0.05(+0.06%)
Aug 27, 2013 88.90 89.53 87.76 87.89 5,137,075 -1.98(-2.20%)
Aug 26, 2013 90.05 90.71 89.59 89.87 2,914,442 +0.04(+0.05%)
Aug 23, 2013 89.84 89.84 89.24 89.82 3,543,592 +0.29(+0.32%)
Aug 22, 2013 88.46 89.84 88.46 89.53 3,355,924 +1.05(+1.18%)
Aug 21, 2013 88.96 89.21 88.22 88.49 4,281,004 -0.61(-0.69%)
Aug 20, 2013 89.15 89.49 89.03 89.10 4,054,307 -0.08(-0.09%)
Aug 19, 2013 87.71 89.58 87.61 89.18 4,124,328 +1.06(+1.21%)
Aug 16, 2013 87.56 88.51 87.46 88.11 4,073,833 +0.63(+0.72%)
Aug 15, 2013 87.87 87.96 86.66 87.48 5,118,161 -1.22(-1.37%)
Aug 14, 2013 90.40 90.40 88.62 88.70 5,261,665 -1.76(-1.95%)
Aug 13, 2013 88.83 90.73 88.79 90.46 4,201,916 +1.69(+1.91%)
Aug 12, 2013 89.30 89.47 88.61 88.77 4,498,575 -0.93(-1.03%)
Aug 09, 2013 89.73 90.39 89.31 89.70 3,906,450 -0.43(-0.48%)
Aug 08, 2013 90.85 91.32 90.12 90.13 4,393,229 -0.49(-0.54%)
Aug 07, 2013 90.44 90.77 89.86 90.62 3,709,183 -0.11(-0.13%)
Aug 06, 2013 91.00 91.31 90.38 90.74 6,074,853 -0.39(-0.43%)
Aug 05, 2013 90.82 91.38 90.82 91.13 4,198,654 -0.34(-0.37%)
Aug 02, 2013 89.86 91.51 89.86 91.47 4,985,533 +1.02(+1.12%)
Aug 01, 2013 89.85 90.70 89.67 90.45 5,793,978 +1.36(+1.52%)
Jul 31, 2013 89.79 90.09 89.00 89.09 5,294,084 -0.53(-0.60%)
Jul 30, 2013 88.96 89.87 88.84 89.63 5,924,968 +0.78(+0.88%)
Jul 29, 2013 87.75 89.11 87.74 88.85 4,767,917 -0.67(-0.75%)
Jul 26, 2013 90.04 90.04 89.27 89.52 4,977,662 -0.93(-1.03%)
Jul 25, 2013 90.16 90.81 89.73 90.45 6,213,483 -0.21(-0.23%)
Jul 24, 2013 92.60 92.82 90.08 90.66 9,110,950 -0.71(-0.78%)
Jul 23, 2013 90.86 91.54 90.23 91.37 5,995,321 +0.79(+0.87%)
Jul 22, 2013 90.65 90.80 90.24 90.59 4,917,740 -0.08(-0.09%)
Jul 19, 2013 90.82 90.82 89.53 90.67 7,075,137 -0.57(-0.62%)
Jul 18, 2013 88.98 91.54 88.84 91.24 9,482,117 +2.51(+2.83%)
Jul 17, 2013 88.54 89.37 88.52 88.73 4,090,638 +0.37(+0.42%)
Jul 16, 2013 89.59 89.69 87.98 88.36 6,888,110 -1.21(-1.35%)
Jul 15, 2013 88.02 89.75 87.40 89.57 15,536,480 +3.21(+3.72%)
Jul 12, 2013 90.59 91.68 83.91 86.36 52,373,608 -4.25(-4.69%)
Jul 11, 2013 90.22 91.09 90.10 90.60 5,344,554 +1.17(+1.31%)
Jul 10, 2013 88.59 89.52 88.51 89.43 4,599,221 +0.70(+0.78%)
Jul 09, 2013 89.24 89.65 88.55 88.74 4,709,323 +0.26(+0.30%)
Jul 08, 2013 88.16 89.09 87.69 88.48 4,981,217 +0.14(+0.16%)
Jul 05, 2013 87.91 88.33 87.10 88.33 4,333,624 +1.11(+1.27%)
Jul 03, 2013 85.63 87.35 85.43 87.22 3,417,785 +1.20(+1.40%)
Jul 02, 2013 87.50 87.53 85.47 86.02 4,891,923 -1.50(-1.71%)
Jul 01, 2013 87.25 88.18 87.25 87.52 4,826,272 +0.68(+0.78%)
Jun 28, 2013 87.20 87.73 86.74 86.84 6,410,821 -0.60(-0.69%)
Jun 27, 2013 86.81 87.75 86.47 87.44 7,760,462 +2.03(+2.38%)
Jun 26, 2013 84.47 85.95 84.41 85.41 6,211,410 +1.76(+2.11%)
Jun 25, 2013 84.09 84.48 83.23 83.64 4,197,515 +0.70(+0.84%)
Jun 24, 2013 83.97 84.31 82.45 82.95 6,588,557 -1.81(-2.13%)
Jun 21, 2013 84.84 84.89 82.58 84.75 12,186,414 +0.29(+0.34%)
Jun 20, 2013 86.01 86.35 84.25 84.47 8,395,745 -2.21(-2.55%)
Jun 19, 2013 88.02 88.29 86.67 86.68 4,938,851 -1.55(-1.76%)
Jun 18, 2013 87.50 88.29 87.02 88.23 4,760,667 +0.89(+1.02%)
Jun 17, 2013 87.05 87.75 86.91 87.34 4,974,685 +1.02(+1.18%)
Jun 14, 2013 86.60 87.50 86.04 86.32 4,653,084 -0.28(-0.32%)
Jun 13, 2013 85.58 86.75 85.49 86.60 4,811,471 +1.09(+1.27%)
Jun 12, 2013 86.63 86.82 85.29 85.52 3,463,955 -0.74(-0.86%)
Jun 11, 2013 86.14 87.13 85.53 86.25 3,708,932 -0.42(-0.48%)
Jun 10, 2013 86.90 87.27 86.05 86.67 4,774,735 -0.21(-0.24%)
Jun 07, 2013 84.98 86.97 84.82 86.88 6,763,932 +2.31(+2.74%)
Jun 06, 2013 83.63 84.61 83.43 84.57 4,874,246 +1.08(+1.29%)
Jun 05, 2013 84.21 84.53 83.12 83.49 6,076,348 -0.95(-1.12%)
Jun 04, 2013 85.18 85.55 83.99 84.44 4,447,032 -0.96(-1.12%)
Jun 03, 2013 84.23 85.53 84.18 85.40 7,636,139 +1.46(+1.74%)
May 31, 2013 84.95 85.58 83.94 83.94 4,979,705 -1.29(-1.51%)
May 30, 2013 84.17 85.61 83.97 85.23 5,644,152 +1.23(+1.46%)
May 29, 2013 84.40 84.80 83.84 84.00 5,197,296 -0.86(-1.02%)
May 28, 2013 85.49 86.02 84.86 84.86 6,766,667 +0.09(+0.11%)
May 24, 2013 84.56 85.26 83.80 84.77 7,958,200 +0.21(+0.25%)
May 23, 2013 82.38 84.76 82.28 84.56 8,228,926 +1.54(+1.86%)
May 22, 2013 83.80 84.33 82.96 83.02 9,908,941 -0.70(-0.83%)
May 21, 2013 83.58 83.97 82.99 83.71 5,209,263 +0.03(+0.03%)
May 20, 2013 84.03 84.20 83.52 83.69 7,709,518 -0.17(-0.20%)
May 17, 2013 82.24 83.96 82.23 83.86 8,740,348 +1.98(+2.42%)
May 16, 2013 82.13 82.40 81.64 81.87 5,942,579 -0.37(-0.45%)
May 15, 2013 81.12 82.63 81.04 82.24 5,750,841 +1.92(+2.38%)
May 13, 2013 79.79 80.67 79.77 80.33 4,119,675 +0.44(+0.55%)
May 10, 2013 80.32 80.52 79.53 79.89 4,623,063 -0.31(-0.39%)
May 09, 2013 79.74 80.66 79.72 80.20 4,338,130 +0.48(+0.61%)
May 08, 2013 79.95 80.06 79.49 79.72 3,780,011 -0.22(-0.28%)
May 07, 2013 79.54 80.15 79.33 79.94 4,574,924 +0.51(+0.64%)
May 06, 2013 78.80 79.94 78.74 79.44 6,527,046 +0.38(+0.48%)
May 03, 2013 78.31 79.14 77.77 79.06 5,573,570 +1.29(+1.66%)
May 02, 2013 76.95 78.28 76.92 77.77 5,353,218 +0.87(+1.13%)
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.