Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

564.56 +12.72 (+2.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 121.96 122.94 121.47 122.71 1,939,505 +2.03(+1.68%)
Mar 28, 2014 119.92 121.30 119.70 120.68 1,585,500 +1.25(+1.04%)
Mar 27, 2014 119.74 120.23 118.78 119.43 2,470,222 -0.57(-0.48%)
Mar 26, 2014 120.90 121.84 119.98 120.00 1,721,728 -0.70(-0.58%)
Mar 25, 2014 119.33 121.12 119.20 120.70 2,793,126 +1.79(+1.50%)
Mar 24, 2014 119.17 119.80 118.02 118.91 2,657,067 +0.59(+0.50%)
Mar 21, 2014 121.02 121.30 118.32 118.32 5,651,255 -1.90(-1.58%)
Mar 20, 2014 121.11 122.13 119.80 120.22 4,291,456 -0.73(-0.60%)
Mar 19, 2014 123.56 123.71 120.28 120.95 2,750,880 -2.31(-1.88%)
Mar 18, 2014 123.92 124.10 123.17 123.26 2,202,591 -0.07(-0.06%)
Mar 17, 2014 122.86 123.77 122.59 123.33 1,950,685 +1.24(+1.02%)
Mar 14, 2014 122.18 123.73 121.89 122.09 1,854,868 -0.31(-0.25%)
Mar 13, 2014 123.68 124.11 122.02 122.40 1,867,034 -0.77(-0.63%)
Mar 12, 2014 122.88 123.28 121.77 123.17 1,999,588 +0.05(+0.04%)
Mar 11, 2014 124.31 124.56 123.07 123.13 2,312,437 -1.26(-1.02%)
Mar 10, 2014 124.55 125.31 124.11 124.39 1,832,010 -0.82(-0.65%)
Mar 07, 2014 125.91 126.19 124.76 125.21 1,867,130 -0.20(-0.16%)
Mar 06, 2014 125.42 125.89 125.08 125.41 1,833,595 +0.02(+0.01%)
Mar 05, 2014 124.95 125.86 124.41 125.40 2,504,449 +0.89(+0.71%)
Mar 04, 2014 123.50 124.91 123.50 124.51 2,325,632 +1.57(+1.28%)
Mar 03, 2014 120.89 123.44 120.66 122.94 2,273,239 +0.94(+0.77%)
Feb 28, 2014 121.14 122.76 121.14 122.00 2,970,279 +0.65(+0.53%)
Feb 27, 2014 120.57 121.53 119.90 121.35 4,090,875 +1.46(+1.22%)
Feb 26, 2014 121.74 122.57 119.88 119.89 3,609,634 -2.07(-1.70%)
Feb 25, 2014 124.18 124.81 121.59 121.97 3,056,272 -1.89(-1.52%)
Feb 24, 2014 123.84 125.48 122.50 123.85 3,399,590 +1.35(+1.10%)
Feb 21, 2014 123.00 123.33 121.79 122.50 3,190,062 +0.05(+0.04%)
Feb 20, 2014 121.51 123.67 121.45 122.46 2,832,881 +1.21(+1.00%)
Feb 19, 2014 121.21 122.79 120.78 121.25 2,364,120 -0.04(-0.03%)
Feb 18, 2014 120.42 122.22 120.42 121.29 2,663,048 -0.14(-0.12%)
Feb 14, 2014 119.13 121.43 121.43 121.43 3,429,219 +2.30(+1.93%)
Feb 13, 2014 117.53 119.84 116.70 119.13 3,302,056 +0.66(+0.55%)
Feb 12, 2014 118.31 118.87 117.76 118.47 2,483,146 +1.01(+0.86%)
Feb 11, 2014 115.23 118.02 114.94 117.46 3,005,817 +2.67(+2.33%)
Feb 10, 2014 115.36 115.85 114.44 114.79 3,185,914 -0.86(-0.74%)
Feb 07, 2014 113.24 116.07 112.61 115.65 2,789,506 +2.53(+2.23%)
Feb 06, 2014 111.62 113.79 111.45 113.12 2,778,694 +1.01(+0.90%)
Feb 05, 2014 110.14 113.29 109.91 112.11 3,659,007 +1.65(+1.49%)
Feb 04, 2014 110.17 111.05 107.86 110.47 2,957,651 +0.33(+0.30%)
Feb 03, 2014 112.22 113.31 109.90 110.14 3,094,984 -2.36(-2.10%)
Jan 31, 2014 109.64 113.31 108.79 112.50 3,514,441 +1.68(+1.51%)
Jan 30, 2014 110.77 112.04 110.08 110.82 2,591,019 +0.98(+0.89%)
Jan 29, 2014 109.69 110.51 109.21 109.85 3,354,882 -0.69(-0.63%)
Jan 28, 2014 109.59 110.94 109.44 110.54 3,589,698 +0.94(+0.86%)
Jan 27, 2014 110.42 111.14 108.18 109.60 3,824,908 -0.55(-0.50%)
Jan 24, 2014 112.81 112.81 109.35 110.15 4,693,282 -2.04(-1.81%)
Jan 23, 2014 117.12 118.11 112.05 112.19 5,290,452 -4.59(-3.93%)
Jan 22, 2014 115.55 117.08 115.00 116.78 3,549,973 +1.90(+1.65%)
Jan 21, 2014 114.80 116.70 114.65 114.88 3,051,271 +0.21(+0.18%)
Jan 17, 2014 114.60 114.67 114.67 114.67 2,704,716 +0.25(+0.21%)
Jan 16, 2014 114.06 114.44 113.77 114.42 1,849,399 -0.01(-0.01%)
Jan 15, 2014 112.88 115.06 112.78 114.43 3,077,449 +1.55(+1.37%)
Jan 14, 2014 112.66 113.26 111.22 112.88 3,455,176 +0.37(+0.33%)
Jan 13, 2014 114.58 115.06 112.20 112.51 4,626,204 +1.10(+0.98%)
Jan 10, 2014 111.07 111.59 110.00 111.41 1,671,590 +0.54(+0.48%)
Jan 09, 2014 111.08 112.14 110.73 110.88 2,208,781 +0.17(+0.16%)
Jan 08, 2014 110.62 111.15 110.11 110.70 1,641,284 -0.08(-0.07%)
Jan 07, 2014 111.08 111.30 109.96 110.78 2,259,149 +1.74(+1.59%)
Jan 06, 2014 109.81 110.40 108.91 109.05 1,521,962 -0.58(-0.53%)
Jan 03, 2014 109.21 109.83 109.19 109.63 1,131,387 +0.74(+0.68%)
Jan 02, 2014 109.62 110.17 108.72 108.89 1,495,729 -1.93(-1.74%)
Dec 31, 2013 109.82 110.82 110.82 110.82 929,607 +1.25(+1.14%)
Dec 30, 2013 110.36 110.90 108.85 109.57 1,120,661 -0.86(-0.78%)
Dec 27, 2013 111.27 111.81 109.97 110.43 954,422 -0.53(-0.48%)
Dec 26, 2013 109.09 111.23 108.97 110.96 2,008,494 +2.01(+1.85%)
Dec 24, 2013 108.22 109.05 108.09 108.94 974,791 +0.81(+0.74%)
Dec 23, 2013 108.06 108.84 107.90 108.14 2,422,791 +0.63(+0.59%)
Dec 20, 2013 106.91 108.04 106.53 107.50 2,620,609 +0.91(+0.85%)
Dec 19, 2013 107.16 107.16 105.76 106.60 2,050,525 -0.55(-0.51%)
Dec 18, 2013 105.06 107.34 104.37 107.15 3,062,154 +2.15(+2.04%)
Dec 17, 2013 104.71 105.11 104.26 105.00 1,558,270 +0.60(+0.57%)
Dec 16, 2013 103.72 104.67 103.64 104.40 1,704,559 +0.76(+0.73%)
Dec 13, 2013 103.31 103.77 103.03 103.64 1,365,100 +0.78(+0.76%)
Dec 12, 2013 102.29 103.38 102.29 102.86 1,600,123 +0.39(+0.38%)
Dec 11, 2013 103.84 103.99 102.31 102.47 1,562,469 -1.38(-1.33%)
Dec 10, 2013 103.41 104.26 103.17 103.85 1,606,957 +0.28(+0.27%)
Dec 09, 2013 103.25 103.84 103.09 103.57 1,863,404 +0.55(+0.54%)
Dec 06, 2013 102.80 103.25 102.29 103.02 1,900,222 +1.14(+1.12%)
Dec 05, 2013 101.58 102.55 101.39 101.88 1,596,427 +0.32(+0.32%)
Dec 04, 2013 103.30 103.38 100.93 101.56 2,902,007 -1.89(-1.83%)
Dec 03, 2013 103.85 104.14 102.65 103.45 2,665,817 -0.69(-0.67%)
Dec 02, 2013 105.75 106.23 103.94 104.14 2,249,068 -1.47(-1.39%)
Nov 29, 2013 107.25 107.55 105.29 105.61 2,083,648 -1.69(-1.58%)
Nov 27, 2013 105.92 107.67 105.92 107.30 2,543,883 +1.65(+1.56%)
Nov 26, 2013 104.50 105.92 104.36 105.66 3,226,962 +0.96(+0.92%)
Nov 25, 2013 104.25 104.97 103.99 104.70 6,788,331 +0.65(+0.62%)
Nov 22, 2013 102.71 104.09 102.49 104.05 6,549,105 +1.63(+1.59%)
Nov 21, 2013 101.65 102.67 101.37 102.41 4,931,693 +1.09(+1.08%)
Nov 20, 2013 102.54 102.54 101.17 101.32 1,162,604 -1.31(-1.28%)
Nov 19, 2013 102.00 102.92 101.71 102.64 1,417,616 +0.83(+0.81%)
Nov 18, 2013 101.64 102.55 101.64 101.81 1,212,558 +0.30(+0.29%)
Nov 15, 2013 101.87 101.95 100.73 101.51 2,766,181 -0.62(-0.61%)
Nov 14, 2013 101.73 102.22 101.18 102.13 1,199,944 +0.76(+0.75%)
Nov 13, 2013 100.84 101.46 100.10 101.37 2,257,780 +0.02(+0.02%)
Nov 12, 2013 101.29 101.36 100.74 101.35 2,010,848 +0.06(+0.06%)
Nov 11, 2013 101.86 101.86 100.66 101.29 1,394,529 -0.71(-0.70%)
Nov 08, 2013 100.57 102.03 100.45 102.00 1,734,989 +1.41(+1.40%)
Nov 07, 2013 101.10 102.03 100.51 100.59 1,740,399 -0.49(-0.49%)
Nov 06, 2013 100.09 101.13 100.09 101.08 1,249,593 +1.03(+1.03%)
Nov 05, 2013 99.95 100.71 99.74 100.05 1,196,544 -0.20(-0.20%)
Nov 04, 2013 99.70 100.44 99.64 100.25 1,128,500 +0.88(+0.88%)
Nov 01, 2013 98.63 101.06 98.54 99.37 2,890,782 +0.89(+0.91%)
Oct 31, 2013 98.97 99.54 98.34 98.48 2,053,316 -0.28(-0.28%)
Oct 30, 2013 99.05 99.67 98.46 98.76 1,619,505 +0.04(+0.04%)
Oct 29, 2013 98.52 98.88 98.13 98.71 1,666,925 +0.32(+0.32%)
Oct 28, 2013 98.79 99.25 98.19 98.40 1,779,345 -0.57(-0.57%)
Oct 25, 2013 97.79 99.11 97.41 98.97 2,137,767 +1.02(+1.04%)
Oct 24, 2013 97.50 98.22 97.03 97.95 1,523,240 +0.47(+0.48%)
Oct 23, 2013 96.01 97.51 96.01 97.47 2,264,146 +1.43(+1.48%)
Oct 22, 2013 95.71 96.14 94.01 96.05 3,768,858 +3.51(+3.79%)
Oct 21, 2013 95.20 95.32 92.38 92.54 4,669,457 -2.66(-2.79%)
Oct 18, 2013 95.72 95.72 95.01 95.20 1,959,990 -0.34(-0.36%)
Oct 17, 2013 94.22 95.60 93.86 95.54 1,161,365 +1.11(+1.17%)
Oct 16, 2013 93.54 94.53 93.08 94.43 2,022,865 +1.45(+1.56%)
Oct 15, 2013 94.14 94.26 92.85 92.98 1,502,285 -1.18(-1.25%)
Oct 14, 2013 92.94 94.26 92.56 94.16 1,070,481 +0.98(+1.05%)
Oct 11, 2013 93.21 93.49 92.87 93.18 1,706,372 -0.38(-0.40%)
Oct 10, 2013 90.63 93.57 90.63 93.56 1,791,027 +3.43(+3.81%)
Oct 09, 2013 90.56 90.94 89.92 90.12 2,072,678 -0.32(-0.35%)
Oct 08, 2013 91.31 91.54 90.39 90.44 1,462,584 -0.81(-0.89%)
Oct 07, 2013 90.23 92.29 89.98 91.25 2,632,238 +0.78(+0.87%)
Oct 04, 2013 90.95 91.14 89.75 90.47 3,377,690 -0.24(-0.27%)
Oct 03, 2013 92.25 92.26 90.18 90.72 3,612,941 -1.66(-1.80%)
Oct 02, 2013 93.88 93.91 91.65 92.38 4,333,563 -1.79(-1.90%)
Oct 01, 2013 94.36 94.75 94.12 94.16 1,855,164 -0.04(-0.04%)
Sep 30, 2013 94.59 94.96 93.98 94.20 2,150,500 -1.25(-1.31%)
Sep 27, 2013 95.71 95.90 94.59 95.45 1,777,341 -0.45(-0.47%)
Sep 26, 2013 94.64 95.97 94.54 95.90 2,065,051 +1.47(+1.56%)
Sep 25, 2013 94.30 94.86 94.09 94.43 1,438,347 -0.21(-0.22%)
Sep 24, 2013 94.45 95.44 94.45 94.64 1,747,104 +0.38(+0.41%)
Sep 23, 2013 94.62 95.17 93.80 94.25 1,539,940 -0.28(-0.30%)
Sep 20, 2013 96.34 96.48 94.53 94.53 3,100,744 -1.77(-1.83%)
Sep 19, 2013 96.75 97.19 96.16 96.30 1,900,338 -0.33(-0.34%)
Sep 18, 2013 95.75 96.67 94.87 96.63 1,877,401 +0.89(+0.93%)
Sep 17, 2013 94.88 95.83 94.69 95.75 1,583,311 +0.87(+0.92%)
Sep 16, 2013 94.70 95.40 94.53 94.87 1,921,802 +0.89(+0.95%)
Sep 13, 2013 93.77 94.03 93.07 93.98 1,317,752 +0.52(+0.56%)
Sep 12, 2013 93.29 94.08 93.20 93.46 2,553,744 -0.02(-0.02%)
Sep 11, 2013 92.25 93.48 92.25 93.48 1,547,985 +1.11(+1.20%)
Sep 10, 2013 92.09 92.91 91.83 92.37 1,831,271 +0.74(+0.81%)
Sep 09, 2013 91.56 92.22 91.45 91.63 1,636,073 +0.25(+0.27%)
Sep 06, 2013 91.98 92.23 90.50 91.38 2,251,225 -0.30(-0.33%)
Sep 05, 2013 91.27 91.85 90.89 91.68 1,810,499 -0.10(-0.10%)
Sep 04, 2013 91.10 92.21 91.03 91.78 1,609,113 +0.47(+0.52%)
Sep 03, 2013 91.10 91.84 90.91 91.31 2,065,296 +0.89(+0.99%)
Aug 30, 2013 90.53 90.60 89.90 90.41 2,500,879 +0.06(+0.07%)
Aug 29, 2013 90.42 90.88 90.12 90.35 1,780,634 +0.14(+0.16%)
Aug 28, 2013 90.18 90.72 90.15 90.21 1,650,575 +0.12(+0.13%)
Aug 27, 2013 91.05 92.06 89.85 90.10 1,809,584 -1.50(-1.64%)
Aug 26, 2013 92.19 92.72 91.53 91.60 1,797,442 -0.59(-0.64%)
Aug 23, 2013 90.52 92.41 90.43 92.19 6,734,126 +1.68(+1.85%)
Aug 22, 2013 90.23 91.14 90.03 90.51 6,448,357 +0.57(+0.63%)
Aug 21, 2013 89.53 90.67 89.17 89.94 1,989,819 +0.38(+0.42%)
Aug 20, 2013 89.20 90.71 89.20 89.56 2,114,970 +0.37(+0.41%)
Aug 19, 2013 89.20 89.69 88.71 89.20 1,628,807 -0.21(-0.24%)
Aug 16, 2013 89.14 89.83 89.04 89.41 1,913,857 +0.05(+0.06%)
Aug 15, 2013 89.81 90.26 89.14 89.36 1,628,794 -1.09(-1.21%)
Aug 14, 2013 90.73 90.93 90.25 90.45 1,428,545 -0.32(-0.35%)
Aug 13, 2013 90.19 90.94 89.99 90.77 2,020,183 +0.78(+0.86%)
Aug 12, 2013 90.61 90.86 89.98 89.99 1,880,937 -0.75(-0.82%)
Aug 09, 2013 91.10 91.24 90.43 90.74 1,787,451 -0.45(-0.50%)
Aug 08, 2013 91.46 91.46 90.59 91.19 1,855,649 +0.07(+0.08%)
Aug 07, 2013 90.73 91.24 90.51 91.12 1,875,320 +0.20(+0.23%)
Aug 06, 2013 90.75 91.11 90.63 90.92 2,157,238 +0.08(+0.09%)
Aug 05, 2013 90.40 91.19 90.16 90.84 1,593,942 +0.28(+0.31%)
Aug 02, 2013 90.08 90.78 89.22 90.56 2,525,985 +1.17(+1.31%)
Aug 01, 2013 88.35 89.44 88.35 89.39 1,699,326 +1.50(+1.71%)
Jul 31, 2013 88.12 88.95 87.30 87.89 2,500,066 +0.02(+0.02%)
Jul 30, 2013 88.18 88.47 87.42 87.86 2,165,718 +0.07(+0.08%)
Jul 29, 2013 86.94 88.09 86.93 87.79 2,360,536 -0.01(-0.01%)
Jul 26, 2013 87.07 87.84 86.93 87.80 2,290,299 +0.37(+0.42%)
Jul 25, 2013 86.04 87.45 85.82 87.43 3,872,438 +0.28(+0.32%)
Jul 24, 2013 86.75 88.08 86.50 87.16 3,035,081 +0.88(+1.02%)
Jul 23, 2013 86.48 87.40 85.98 86.28 3,614,902 +1.66(+1.96%)
Jul 22, 2013 84.58 84.68 84.27 84.62 1,543,611 +0.07(+0.09%)
Jul 19, 2013 84.13 84.60 83.91 84.54 2,342,476 +0.12(+0.14%)
Jul 18, 2013 83.54 84.43 83.46 84.43 1,446,296 +1.12(+1.34%)
Jul 17, 2013 82.67 83.41 82.60 83.31 1,200,691 +0.92(+1.12%)
Jul 16, 2013 83.65 83.78 82.36 82.38 1,741,902 -1.29(-1.55%)
Jul 15, 2013 82.49 83.68 82.28 83.68 1,976,225 +1.35(+1.64%)
Jul 12, 2013 82.77 83.09 81.78 82.33 1,994,536 -0.42(-0.50%)
Jul 11, 2013 82.22 82.79 81.96 82.75 1,528,428 +1.16(+1.42%)
Jul 10, 2013 80.20 81.71 80.10 81.59 1,909,478 +1.43(+1.78%)
Jul 09, 2013 80.28 80.71 79.86 80.17 1,572,940 +0.29(+0.37%)
Jul 08, 2013 79.79 80.04 79.55 79.88 1,506,724 +0.37(+0.47%)
Jul 05, 2013 78.71 79.51 78.56 79.50 1,000,151 +1.07(+1.36%)
Jul 03, 2013 77.77 78.57 77.22 78.43 890,513 +0.59(+0.75%)
Jul 02, 2013 78.99 78.99 77.51 77.85 2,168,971 -1.21(-1.54%)
Jul 01, 2013 79.36 79.64 78.94 79.06 2,062,562 -0.29(-0.37%)
Jun 28, 2013 78.37 79.65 78.37 79.36 3,714,015 +0.80(+1.02%)
Jun 27, 2013 77.67 78.75 77.56 78.55 3,466,588 +1.16(+1.50%)
Jun 26, 2013 76.46 77.49 76.36 77.39 2,277,910 +1.54(+2.03%)
Jun 25, 2013 76.46 76.54 75.76 75.85 2,006,277 -0.12(-0.15%)
Jun 24, 2013 76.61 76.77 75.73 75.97 1,939,588 -0.90(-1.17%)
Jun 21, 2013 77.19 77.65 76.82 76.87 3,876,208 +0.01(+0.02%)
Jun 20, 2013 77.75 78.24 76.82 76.85 3,542,005 -1.38(-1.77%)
Jun 19, 2013 79.58 79.82 78.21 78.24 2,140,350 -1.40(-1.76%)
Jun 18, 2013 79.44 79.94 79.25 79.64 2,264,069 +0.42(+0.54%)
Jun 17, 2013 79.20 79.93 78.83 79.22 1,564,055 +0.42(+0.53%)
Jun 14, 2013 78.84 79.36 78.44 78.80 1,439,334 -0.20(-0.25%)
Jun 13, 2013 78.32 79.23 78.01 79.00 2,502,491 +0.67(+0.86%)
Jun 12, 2013 78.22 78.58 77.78 78.32 2,182,968 +0.80(+1.03%)
Jun 11, 2013 77.53 78.04 76.98 77.53 1,556,863 -0.52(-0.67%)
Jun 10, 2013 78.61 78.76 77.86 78.05 1,514,994 -0.50(-0.64%)
Jun 07, 2013 76.50 78.62 76.40 78.55 2,497,909 +2.19(+2.86%)
Jun 06, 2013 75.95 76.47 75.39 76.36 2,258,580 +0.57(+0.75%)
Jun 05, 2013 76.72 76.77 75.68 75.79 1,822,526 -1.08(-1.41%)
Jun 04, 2013 77.00 77.42 76.58 76.88 2,125,131 -0.27(-0.35%)
Jun 03, 2013 77.56 77.56 76.57 77.15 2,781,607 -0.29(-0.37%)
May 31, 2013 78.05 78.87 77.43 77.43 2,700,927 -0.88(-1.12%)
May 30, 2013 78.75 79.42 78.30 78.31 2,827,161 +0.64(+0.82%)
May 29, 2013 77.56 77.96 77.14 77.67 2,136,301 -0.32(-0.41%)
May 28, 2013 78.00 78.75 77.85 77.99 7,433,012 +0.50(+0.64%)
May 24, 2013 76.78 77.52 76.38 77.49 6,641,286 +0.55(+0.71%)
May 23, 2013 76.49 77.30 76.33 76.94 6,576,630 -0.14(-0.18%)
May 22, 2013 77.32 78.12 76.91 77.08 2,928,603 -0.36(-0.47%)
May 21, 2013 77.29 77.52 76.80 77.44 2,006,132 +0.31(+0.40%)
May 20, 2013 76.67 77.45 76.60 77.13 2,073,866 +0.11(+0.14%)
May 17, 2013 75.66 77.02 75.66 77.02 3,610,139 +1.74(+2.32%)
May 16, 2013 75.22 75.75 75.11 75.28 2,174,971 -0.04(-0.05%)
May 15, 2013 73.68 75.34 73.34 75.31 3,059,063 +1.56(+2.12%)
May 13, 2013 73.74 74.01 73.47 73.75 1,833,422 -0.04(-0.05%)
May 10, 2013 73.27 73.79 73.27 73.79 1,807,865 +0.43(+0.58%)
May 09, 2013 73.83 74.03 73.15 73.36 2,796,173 -0.33(-0.44%)
May 08, 2013 74.23 74.27 73.60 73.68 2,725,376 -0.78(-1.05%)
May 07, 2013 74.01 74.47 73.85 74.47 2,016,118 +0.50(+0.68%)
May 06, 2013 73.63 74.47 73.52 73.97 3,177,771 +0.13(+0.18%)
May 03, 2013 73.11 73.94 72.87 73.84 3,255,691 +0.97(+1.33%)
May 02, 2013 72.04 73.19 71.77 72.87 2,494,948 +0.96(+1.33%)
May 01, 2013 71.59 72.56 71.49 71.91 2,703,733 +0.19(+0.26%)
Apr 30, 2013 71.37 71.80 71.18 71.72 2,506,491 +0.02(+0.03%)
Apr 29, 2013 71.65 71.81 71.35 71.70 1,702,085 +0.07(+0.09%)
Apr 26, 2013 71.13 71.95 71.13 71.64 2,258,489 +0.51(+0.71%)
Apr 25, 2013 69.52 71.40 69.49 71.13 2,915,132 +0.42(+0.59%)
Apr 24, 2013 70.67 71.14 70.61 70.71 2,643,355 +0.46(+0.65%)
Apr 23, 2013 71.11 72.01 69.39 70.25 3,439,089 +0.88(+1.26%)
Apr 22, 2013 69.92 69.97 69.25 69.38 1,904,450 -0.31(-0.45%)
Apr 19, 2013 69.12 69.85 69.02 69.69 2,055,631 +0.91(+1.33%)
Apr 18, 2013 69.38 69.45 68.43 68.78 1,779,054 -0.39(-0.57%)
Apr 17, 2013 69.41 69.54 68.55 69.17 2,602,605 -0.51(-0.73%)
Apr 16, 2013 69.54 69.73 69.21 69.67 2,097,821 +0.59(+0.86%)
Apr 15, 2013 69.89 70.32 68.94 69.08 2,261,683 -1.26(-1.79%)
Apr 12, 2013 70.14 70.39 69.67 70.34 1,706,132 -0.09(-0.12%)
Apr 11, 2013 69.73 70.62 69.68 70.43 2,580,690 +0.96(+1.38%)
Apr 10, 2013 69.39 69.75 69.26 69.47 1,895,567 +0.41(+0.60%)
Apr 09, 2013 68.99 69.13 68.26 69.06 1,979,276 +0.23(+0.34%)
Apr 08, 2013 68.57 68.83 68.07 68.83 1,655,537 +0.41(+0.59%)
Apr 05, 2013 68.64 68.91 68.04 68.42 3,566,674 -0.63(-0.91%)
Apr 04, 2013 69.12 69.58 68.95 69.05 2,024,069 +0.22(+0.33%)
Apr 03, 2013 68.97 69.82 68.79 68.83 3,629,690 +0.06(+0.08%)
Apr 02, 2013 69.12 69.23 68.54 68.77 2,316,176 +0.01(+0.01%)
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.