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

Lockheed Martin (NY: LMT )

470.34 +3.15 (+0.67%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2010 45.16 45.64 45.10 45.18 11,535 -0.48(-1.05%)
Aug 30, 2010 45.94 46.25 45.65 45.66 3,102,934 -0.92(-1.97%)
Aug 27, 2010 46.58 46.60 45.88 46.58 2,697,945 +0.47(+1.02%)
Aug 26, 2010 46.24 46.61 45.98 46.11 2,067,988 -0.08(-0.18%)
Aug 25, 2010 45.63 46.46 45.12 46.19 3,879,709 +0.27(+0.59%)
Aug 24, 2010 46.37 46.46 45.84 45.92 639 -0.79(-1.70%)
Aug 23, 2010 47.49 47.51 46.67 46.71 3,877,805 -0.46(-0.98%)
Aug 20, 2010 46.71 47.28 46.71 47.18 3,829,074 +0.08(+0.16%)
Aug 19, 2010 47.26 47.51 46.83 47.10 3,459 -0.37(-0.79%)
Aug 18, 2010 46.73 47.64 46.59 47.48 1,138 +0.80(+1.71%)
Aug 17, 2010 46.66 47.29 46.38 46.68 2,516 +0.31(+0.67%)
Aug 16, 2010 46.68 46.68 46.09 46.37 5,241,332 -0.50(-1.07%)
Aug 13, 2010 46.87 47.38 46.55 46.87 3,252,478 +0.15(+0.33%)
Aug 12, 2010 46.64 47.00 46.41 46.71 3,358,607 -0.41(-0.88%)
Aug 11, 2010 47.76 47.82 46.89 47.13 2,944 -0.99(-2.06%)
Aug 10, 2010 48.25 48.50 47.45 48.12 465 -0.61(-1.24%)
Aug 09, 2010 48.45 48.82 48.43 48.73 1,519,532 +0.34(+0.71%)
Aug 06, 2010 48.38 48.38 47.82 48.38 2,053,541 +0.03(+0.05%)
Aug 05, 2010 48.02 48.78 47.86 48.36 4,198,806 +0.01(+0.01%)
Aug 04, 2010 48.72 48.72 48.28 48.35 1,280 -0.26(-0.54%)
Aug 03, 2010 48.86 48.86 48.51 48.62 1,047 -0.30(-0.62%)
Aug 02, 2010 48.88 48.98 48.33 48.92 2,759,809 +0.48(+1.00%)
Jul 30, 2010 48.44 48.62 47.86 48.44 4,169,488 +0.13(+0.27%)
Jul 29, 2010 48.80 48.80 47.78 48.31 980 -0.19(-0.39%)
Jul 28, 2010 48.49 48.77 47.86 48.49 383 +0.24(+0.49%)
Jul 27, 2010 48.25 49.20 48.20 48.25 512 -0.01(-0.01%)
Jul 26, 2010 47.60 48.51 47.60 48.26 4,935,982 +0.60(+1.26%)
Jul 23, 2010 47.94 48.23 47.63 47.66 4,479,928 -0.19(-0.40%)
Jul 22, 2010 47.96 48.22 47.55 47.86 2,505 +0.38(+0.80%)
Jul 21, 2010 47.87 48.07 47.14 47.48 4,831,763 -0.15(-0.32%)
Jul 20, 2010 47.63 47.68 46.63 47.63 4,516,946 -0.10(-0.20%)
Jul 19, 2010 47.91 48.17 47.52 47.73 2,125,681 +0.08(+0.16%)
Jul 16, 2010 47.65 49.04 47.58 47.65 3,041,375 -1.30(-2.66%)
Jul 15, 2010 48.71 49.08 48.35 48.95 3,340,571 +0.29(+0.60%)
Jul 14, 2010 48.48 49.13 48.36 48.66 851 -0.02(-0.04%)
Jul 13, 2010 48.40 48.97 48.40 48.68 1,630 +0.51(+1.06%)
Jul 12, 2010 48.30 48.46 47.85 48.17 2,406,838 -0.32(-0.66%)
Jul 09, 2010 48.49 48.99 48.09 48.49 3,098,074 -0.59(-1.19%)
Jul 08, 2010 48.71 49.12 48.48 49.08 435 +0.48(+0.98%)
Jul 07, 2010 47.87 48.65 47.57 48.60 5,453 +0.70(+1.45%)
Jul 06, 2010 48.36 48.54 47.47 47.91 938 -0.07(-0.15%)
Jul 02, 2010 47.98 48.35 47.62 47.98 2,327,156 -0.01(-0.03%)
Jul 01, 2010 47.99 48.31 47.55 47.99 3,618,839 -0.03(-0.05%)
Jun 30, 2010 48.34 48.67 47.93 48.02 30,996 -0.27(-0.56%)
Jun 29, 2010 48.29 49.85 48.09 48.29 465 -2.02(-4.01%)
Jun 25, 2010 50.30 50.59 50.00 50.30 4,796,704 -0.05(-0.09%)
Jun 24, 2010 51.20 51.58 50.27 50.35 2,681,337 -1.01(-1.97%)
Jun 23, 2010 51.61 51.93 51.07 51.36 3,466,304 -0.11(-0.21%)
Jun 22, 2010 51.54 52.30 51.41 51.47 892 -0.14(-0.26%)
Jun 21, 2010 52.50 52.66 51.31 51.61 3,332,200 -0.40(-0.77%)
Jun 18, 2010 52.01 52.26 51.57 52.01 4,044,130 -0.17(-0.32%)
Jun 17, 2010 52.18 52.49 51.55 52.17 434 -0.16(-0.31%)
Jun 16, 2010 51.86 52.59 51.83 52.33 1,875,448 +0.23(+0.45%)
Jun 15, 2010 51.68 52.13 51.53 52.10 3,361,287 +0.75(+1.47%)
Jun 14, 2010 51.08 51.99 51.08 51.35 3,585,935 +0.59(+1.17%)
Jun 11, 2010 50.15 50.83 49.90 50.76 2,258,615 +0.18(+0.36%)
Jun 10, 2010 50.25 50.81 49.96 50.58 1,441 +0.73(+1.46%)
Jun 09, 2010 49.65 50.62 49.63 49.85 3,500,461 +0.22(+0.44%)
Jun 08, 2010 49.18 49.81 48.82 49.63 3,571,049 +0.44(+0.89%)
Jun 07, 2010 50.27 50.27 49.12 49.19 3,832,112 -0.69(-1.38%)
Jun 04, 2010 49.88 50.76 49.74 49.88 3,542,034 -1.50(-2.91%)
Jun 03, 2010 51.44 51.77 51.14 51.37 2,789,476 -0.06(-0.11%)
Jun 02, 2010 51.11 51.46 50.57 51.43 2,034 +0.41(+0.80%)
Jun 01, 2010 51.46 52.14 50.90 51.03 890 -0.48(-0.94%)
May 28, 2010 51.51 52.04 51.38 51.51 2,960,206 -0.41(-0.79%)
May 27, 2010 51.95 51.95 51.32 51.92 3,861,301 +0.94(+1.85%)
May 26, 2010 51.75 52.03 50.97 50.98 886 -0.43(-0.83%)
May 25, 2010 50.23 51.63 50.00 51.41 6,659,414 +0.38(+0.75%)
May 24, 2010 51.64 51.86 50.94 51.03 3,929,208 -0.87(-1.68%)
May 21, 2010 48.77 51.91 48.63 51.90 9,233,763 +2.31(+4.66%)
May 20, 2010 49.83 50.38 49.59 49.59 469 -1.89(-3.66%)
May 19, 2010 51.65 51.80 50.50 51.47 4,023,690 -0.32(-0.62%)
May 18, 2010 52.18 52.89 51.56 51.79 156 -0.20(-0.38%)
May 17, 2010 51.77 52.24 51.27 51.99 4,065,448 +0.33(+0.64%)
May 14, 2010 51.66 52.53 51.22 51.66 3,780,098 -1.00(-1.89%)
May 13, 2010 53.36 53.66 52.47 52.66 3,411,901 -0.93(-1.74%)
May 12, 2010 53.39 53.72 53.05 53.59 3,806,278 +0.45(+0.85%)
May 11, 2010 53.63 53.68 53.09 53.14 3,786,080 -0.33(-0.62%)
May 10, 2010 53.07 53.47 52.84 53.47 4,159,062 +1.50(+2.89%)
May 07, 2010 52.64 53.24 51.51 51.97 6,425,020 -1.01(-1.91%)
May 06, 2010 54.03 54.82 50.35 52.98 312 -1.61(-2.95%)
May 05, 2010 54.76 54.91 54.08 54.59 3,225,487 -0.02(-0.04%)
May 04, 2010 55.17 55.19 54.35 54.61 1,298 -0.86(-1.56%)
May 03, 2010 54.54 55.62 54.37 55.47 2,322,610 +1.19(+2.19%)
Apr 30, 2010 55.14 55.55 54.28 54.28 2,432,619 -0.95(-1.71%)
Apr 29, 2010 54.63 55.41 54.63 55.23 2,399,426 +0.90(+1.66%)
Apr 28, 2010 54.27 54.50 53.64 54.33 2,750,645 +0.29(+0.54%)
Apr 27, 2010 54.98 55.16 53.83 54.03 4,523,663 -1.02(-1.85%)
Apr 26, 2010 55.65 55.67 54.94 55.05 2,424,241 -0.53(-0.95%)
Apr 23, 2010 55.46 55.58 54.95 55.58 2,084,449 +0.16(+0.29%)
Apr 22, 2010 54.92 55.49 54.61 55.42 4,229,408 +0.27(+0.49%)
Apr 21, 2010 55.15 55.53 53.90 55.15 21,397 +0.82(+1.51%)
Apr 20, 2010 54.04 54.62 53.88 54.33 3,559,004 +0.49(+0.91%)
Apr 19, 2010 53.04 53.89 52.99 53.84 3,541,316 +0.77(+1.46%)
Apr 16, 2010 53.27 53.42 52.45 53.07 4,060,137 -0.15(-0.28%)
Apr 15, 2010 52.87 53.44 52.82 53.21 2,269,401 +0.39(+0.74%)
Apr 14, 2010 52.84 52.87 52.11 52.82 2,902,197 +0.01(+0.01%)
Apr 13, 2010 52.97 53.02 52.52 52.82 1,991,232 -0.20(-0.39%)
Apr 12, 2010 52.89 53.20 52.77 53.02 1,779,414 +0.08(+0.16%)
Apr 09, 2010 52.71 52.96 52.36 52.94 1,684,475 +0.38(+0.73%)
Apr 08, 2010 52.58 52.81 52.43 52.55 2,069,072 +0.00(+0.00%)
Apr 07, 2010 52.57 52.95 52.41 52.55 2,526,149 -0.21(-0.40%)
Apr 06, 2010 53.47 53.47 52.61 52.77 3,485,734 -1.16(-2.15%)
Apr 05, 2010 53.71 54.02 53.44 53.92 1,801,148 +0.29(+0.54%)
Apr 01, 2010 53.46 53.63 53.63 53.63 2,903,243 +0.42(+0.79%)
Mar 31, 2010 53.63 53.63 53.00 53.21 3,535,370 -0.56(-1.03%)
Mar 30, 2010 54.16 54.37 53.46 53.77 2,419,077 -0.47(-0.86%)
Mar 29, 2010 54.06 54.50 54.05 54.24 2,100,859 +0.37(+0.69%)
Mar 26, 2010 53.67 54.08 53.41 53.87 2,619,085 +0.45(+0.85%)
Mar 25, 2010 53.67 54.08 53.39 53.41 2,395,693 -0.22(-0.42%)
Mar 24, 2010 54.15 54.17 53.37 53.63 3,272,417 -0.58(-1.06%)
Mar 23, 2010 54.67 54.83 53.98 54.21 5,204,310 -0.59(-1.08%)
Mar 22, 2010 54.60 55.21 54.43 54.80 4,711,553 -0.76(-1.37%)
Mar 19, 2010 55.51 55.75 55.05 55.57 6,305,132 +0.61(+1.12%)
Mar 18, 2010 54.18 55.07 53.93 54.95 4,571,381 +0.69(+1.27%)
Mar 17, 2010 54.20 54.48 54.03 54.26 4,046,467 +0.15(+0.28%)
Mar 16, 2010 53.90 54.34 53.80 54.11 6,392,428 +0.32(+0.59%)
Mar 15, 2010 53.51 53.88 53.46 53.79 4,114,439 +0.66(+1.24%)
Mar 12, 2010 53.13 53.30 52.80 53.13 3,141,208 +0.04(+0.07%)
Mar 11, 2010 52.56 53.23 51.36 53.09 4,872,313 +0.29(+0.55%)
Mar 10, 2010 52.75 53.05 52.58 52.80 3,609,440 +0.23(+0.44%)
Mar 09, 2010 51.80 52.72 51.69 52.57 3,993,818 +0.72(+1.39%)
Mar 08, 2010 51.91 52.41 51.84 51.85 3,815,946 -0.12(-0.22%)
Mar 05, 2010 50.78 52.00 50.78 51.97 4,995,811 +1.28(+2.52%)
Mar 04, 2010 50.42 51.05 50.27 50.69 2,893,133 +0.27(+0.53%)
Mar 03, 2010 50.98 51.19 50.34 50.42 3,063,524 -0.23(-0.45%)
Mar 02, 2010 50.66 51.21 50.50 50.65 4,266,051 +0.22(+0.44%)
Mar 01, 2010 49.72 50.78 49.68 50.42 3,810,507 +0.70(+1.41%)
Feb 26, 2010 49.17 49.84 49.04 49.72 4,122,371 +0.49(+1.00%)
Feb 25, 2010 48.60 49.26 48.35 49.23 3,202,595 +0.07(+0.14%)
Feb 24, 2010 48.94 49.27 48.79 49.16 3,751,472 +0.39(+0.80%)
Feb 23, 2010 48.73 49.50 48.67 48.77 4,572,452 -0.03(-0.05%)
Feb 22, 2010 48.96 49.30 48.55 48.80 4,776,037 -0.17(-0.35%)
Feb 19, 2010 48.96 49.13 48.61 48.97 4,416,371 -0.08(-0.16%)
Feb 18, 2010 48.31 49.11 48.30 49.04 4,237,147 +0.61(+1.26%)
Feb 17, 2010 48.30 48.69 47.90 48.44 3,248,156 +0.22(+0.45%)
Feb 16, 2010 48.15 48.41 47.87 48.22 3,991,310 +0.29(+0.60%)
Feb 12, 2010 48.03 47.93 47.93 47.93 3,907,916 -0.49(-1.01%)
Feb 11, 2010 47.50 48.47 47.26 48.42 5,412,044 +0.79(+1.65%)
Feb 10, 2010 47.79 47.94 47.38 47.64 4,412,540 -0.22(-0.45%)
Feb 09, 2010 47.67 48.19 47.38 47.85 5,830,306 +0.58(+1.23%)
Feb 08, 2010 48.00 48.11 47.23 47.27 6,792,599 -0.75(-1.57%)
Feb 05, 2010 48.11 48.59 46.95 48.02 7,930,348 -0.18(-0.37%)
Feb 04, 2010 48.36 48.91 48.17 48.20 7,872,143 -0.44(-0.90%)
Feb 03, 2010 48.32 48.80 48.10 48.64 4,174,473 +0.09(+0.18%)
Feb 02, 2010 47.57 48.68 47.50 48.55 4,723,209 +1.31(+2.77%)
Feb 01, 2010 47.78 47.78 47.11 47.24 4,385,827 -0.02(-0.05%)
Jan 29, 2010 48.30 48.49 47.17 47.26 5,124,151 -1.03(-2.14%)
Jan 28, 2010 49.74 49.77 47.73 48.30 5,585,279 -0.62(-1.27%)
Jan 27, 2010 48.64 49.05 48.20 48.92 4,816,029 +0.22(+0.46%)
Jan 26, 2010 48.47 49.06 48.11 48.70 4,470,108 +0.01(+0.03%)
Jan 25, 2010 48.36 49.14 48.09 48.68 4,035,061 +0.75(+1.56%)
Jan 22, 2010 48.68 49.03 47.88 47.93 3,267,058 -0.89(-1.82%)
Jan 21, 2010 49.50 49.84 48.50 48.82 3,633,330 -0.72(-1.45%)
Jan 20, 2010 49.35 49.66 48.72 49.54 4,932,302 -0.13(-0.26%)
Jan 19, 2010 48.71 49.91 48.55 49.67 5,937,068 +0.98(+2.02%)
Jan 15, 2010 48.81 48.68 48.68 48.68 3,219,518 -0.05(-0.10%)
Jan 14, 2010 48.70 48.85 48.30 48.73 3,081,606 -0.03(-0.05%)
Jan 13, 2010 48.30 48.85 48.02 48.76 3,539,877 +0.58(+1.21%)
Jan 12, 2010 48.04 48.50 47.76 48.18 3,341,050 -0.01(-0.01%)
Jan 11, 2010 48.05 48.32 47.69 48.18 3,111,562 +0.23(+0.48%)
Jan 08, 2010 47.15 48.16 47.14 47.95 5,722,462 +0.76(+1.61%)
Jan 07, 2010 48.31 48.33 46.69 47.19 11,097,390 -1.33(-2.74%)
Jan 06, 2010 48.26 48.96 48.11 48.52 8,211,718 -0.72(-1.47%)
Jan 05, 2010 48.59 49.34 48.55 49.25 3,715,545 +0.51(+1.04%)
Jan 04, 2010 48.12 48.80 47.90 48.74 3,797,112 +0.95(+1.99%)
Dec 31, 2009 48.39 47.79 47.79 47.79 2,229,491 -0.49(-1.01%)
Dec 30, 2009 48.39 48.89 48.09 48.28 2,639,057 -0.34(-0.70%)
Dec 29, 2009 48.18 48.97 48.18 48.62 3,632,502 +0.61(+1.27%)
Dec 28, 2009 47.64 48.06 47.42 48.01 2,636,206 +0.37(+0.79%)
Dec 24, 2009 47.95 48.01 47.54 47.64 1,306,757 -0.08(-0.16%)
Dec 23, 2009 48.16 48.25 47.66 47.71 3,486,055 -0.27(-0.56%)
Dec 22, 2009 48.25 48.76 47.83 47.98 3,071,170 -0.39(-0.81%)
Dec 21, 2009 48.45 49.10 48.32 48.37 4,033,913 -0.04(-0.09%)
Dec 18, 2009 48.45 48.58 48.06 48.42 5,157,359 +0.16(+0.34%)
Dec 17, 2009 48.92 49.03 48.21 48.25 7,268,793 -1.27(-2.57%)
Dec 16, 2009 49.60 49.77 49.10 49.52 3,728,975 +0.30(+0.61%)
Dec 15, 2009 49.15 49.36 48.93 49.22 4,013,417 -0.13(-0.27%)
Dec 14, 2009 49.41 49.48 49.25 49.36 5,035,960 +0.66(+1.35%)
Dec 11, 2009 48.51 49.12 48.23 48.70 4,484,896 +0.51(+1.05%)
Dec 10, 2009 47.90 48.32 47.71 48.19 5,069,191 +0.37(+0.77%)
Dec 09, 2009 48.76 48.76 47.21 47.82 8,633,193 -1.43(-2.91%)
Dec 08, 2009 49.60 49.77 48.84 49.25 2,208,074 -0.64(-1.28%)
Dec 07, 2009 49.74 50.13 49.46 49.89 3,374,373 +0.29(+0.59%)
Dec 04, 2009 49.77 50.52 49.32 49.60 4,660,260 +0.47(+0.96%)
Dec 03, 2009 49.64 49.89 49.04 49.13 2,727,842 -0.46(-0.92%)
Dec 02, 2009 50.10 50.15 49.11 49.59 4,751,183 -0.47(-0.94%)
Dec 01, 2009 49.30 50.20 49.15 50.06 4,516,136 +1.08(+2.20%)
Nov 30, 2009 48.82 49.10 48.28 48.98 4,619,673 +0.08(+0.17%)
Nov 27, 2009 48.58 49.18 48.28 48.90 2,025,931 -0.95(-1.91%)
Nov 25, 2009 49.10 49.89 48.96 49.85 4,810,072 +0.66(+1.34%)
Nov 24, 2009 49.03 49.24 48.40 49.19 4,245,243 +0.18(+0.36%)
Nov 23, 2009 48.59 49.04 48.57 49.01 3,546,176 +0.75(+1.55%)
Nov 20, 2009 47.52 48.42 47.35 48.26 4,484,401 +0.52(+1.09%)
Nov 19, 2009 47.69 47.85 46.81 47.74 3,950,386 -0.05(-0.11%)
Nov 18, 2009 48.46 48.71 47.62 47.80 4,363,181 -0.60(-1.24%)
Nov 17, 2009 48.75 48.85 48.11 48.40 3,305,541 -0.42(-0.87%)
Nov 16, 2009 48.43 49.22 48.40 48.82 4,507,787 +0.58(+1.20%)
Nov 13, 2009 47.49 48.32 47.24 48.25 4,895,865 +1.25(+2.66%)
Nov 12, 2009 47.57 47.64 46.73 47.00 5,705,145 -0.62(-1.31%)
Nov 11, 2009 47.59 48.09 47.40 47.62 3,831,429 +0.30(+0.64%)
Nov 10, 2009 47.82 47.91 47.19 47.31 4,397,490 -0.63(-1.31%)
Nov 09, 2009 47.00 47.98 46.79 47.94 5,026,459 +1.15(+2.47%)
Nov 06, 2009 45.78 46.89 45.78 46.79 5,427,194 +0.96(+2.10%)
Nov 05, 2009 44.92 46.21 44.83 45.82 6,046,593 +1.17(+2.63%)
Nov 04, 2009 44.15 45.50 43.87 44.65 6,698,757 +0.63(+1.44%)
Nov 03, 2009 43.44 44.02 43.06 44.02 5,485,509 +0.34(+0.77%)
Nov 02, 2009 43.79 44.01 43.34 43.68 4,343,164 +0.05(+0.12%)
Oct 30, 2009 44.01 44.19 43.41 43.63 6,242,524 -0.44(-1.01%)
Oct 29, 2009 43.47 44.17 42.74 44.07 7,509,770 +0.74(+1.71%)
Oct 28, 2009 44.41 44.53 43.25 43.33 8,617,634 -1.07(-2.41%)
Oct 27, 2009 45.23 45.34 44.36 44.40 8,567,161 -0.93(-2.04%)
Oct 26, 2009 46.00 46.00 45.06 45.33 7,456,417 -0.46(-1.00%)
Oct 23, 2009 45.73 45.92 45.65 45.78 8,381,189 +0.39(+0.85%)
Oct 22, 2009 44.49 45.66 44.37 45.40 11,237,335 +1.22(+2.76%)
Oct 21, 2009 45.25 45.27 44.02 44.18 17,363,158 -1.48(-3.24%)
Oct 20, 2009 45.89 46.04 45.61 45.66 20,096,568 -3.17(-6.49%)
Oct 19, 2009 47.97 49.08 47.59 48.83 5,767,929 +0.98(+2.05%)
Oct 16, 2009 47.22 48.18 47.04 47.85 4,938,520 +0.36(+0.76%)
Oct 15, 2009 47.48 47.80 47.21 47.48 3,061,230 -0.18(-0.37%)
Oct 14, 2009 47.43 47.95 46.76 47.66 4,756,424 +0.67(+1.42%)
Oct 13, 2009 47.43 47.48 46.76 47.00 3,974,618 -0.20(-0.43%)
Oct 12, 2009 47.62 47.78 46.98 47.20 7,319,527 -0.89(-1.85%)
Oct 09, 2009 46.43 48.24 46.34 48.09 8,371,371 +1.79(+3.86%)
Oct 08, 2009 47.19 47.23 46.23 46.30 10,535,205 -0.65(-1.39%)
Oct 07, 2009 48.21 48.21 46.67 46.95 8,911,761 -1.36(-2.82%)
Oct 06, 2009 47.80 48.42 47.56 48.32 4,370,555 +0.75(+1.59%)
Oct 05, 2009 47.88 48.16 47.43 47.56 6,707,303 -0.24(-0.50%)
Oct 02, 2009 48.63 48.63 47.62 47.80 5,731,161 -0.79(-1.62%)
Oct 01, 2009 49.44 49.55 48.58 48.59 5,030,152 -0.93(-1.88%)
Sep 30, 2009 50.24 50.24 49.24 49.52 6,637,569 -0.62(-1.23%)
Sep 29, 2009 49.89 50.31 49.63 50.14 4,107,480 +0.43(+0.87%)
Sep 28, 2009 49.64 50.01 49.39 49.70 3,879,059 +0.30(+0.62%)
Sep 25, 2009 49.25 49.67 48.98 49.40 5,980,328 +0.60(+1.22%)
Sep 24, 2009 49.93 49.93 48.79 48.80 5,251,068 -1.19(-2.38%)
Sep 23, 2009 50.67 50.67 49.89 50.00 7,092,862 -0.46(-0.92%)
Sep 22, 2009 50.62 50.65 50.20 50.46 4,050,085 +0.20(+0.40%)
Sep 21, 2009 50.42 50.83 49.96 50.26 3,994,854 -0.53(-1.05%)
Sep 18, 2009 50.67 50.95 50.12 50.79 8,748,307 +0.33(+0.65%)
Sep 17, 2009 48.29 50.86 47.90 50.46 11,745,938 +2.34(+4.87%)
Sep 16, 2009 48.23 48.66 47.89 48.12 5,800,252 +0.11(+0.22%)
Sep 15, 2009 47.99 48.45 47.58 48.01 4,968,759 +0.07(+0.15%)
Sep 14, 2009 47.51 48.49 47.22 47.94 4,446,673 -0.03(-0.07%)
Sep 11, 2009 46.81 48.06 46.46 47.97 9,540,154 +1.32(+2.83%)
Sep 10, 2009 46.46 46.88 45.79 46.65 7,710,789 +0.27(+0.59%)
Sep 09, 2009 46.84 47.00 46.03 46.38 11,399,776 -0.66(-1.40%)
Sep 08, 2009 47.69 48.00 46.71 47.04 8,856,298 -0.70(-1.47%)
Sep 04, 2009 47.51 47.93 47.25 47.74 3,635,662 +0.25(+0.53%)
Sep 03, 2009 47.55 47.78 46.58 47.49 6,199,457 +0.20(+0.43%)
Sep 02, 2009 47.78 48.16 47.20 47.29 6,761,357 -0.66(-1.38%)
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.