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

Lockheed Martin (NY: LMT )

461.73 -3.20 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 30, 2014 124.86 125.80 124.52 125.56 2,766,827 +0.38(+0.31%)
May 29, 2014 123.62 125.36 123.44 125.18 1,939,596 +1.83(+1.48%)
May 28, 2014 124.37 125.26 123.18 123.36 2,406,647 -0.65(-0.52%)
May 27, 2014 124.14 124.22 123.28 124.00 1,700,863 +0.24(+0.19%)
May 23, 2014 123.79 123.77 123.77 123.77 2,185,866 +0.58(+0.47%)
May 22, 2014 123.33 123.57 122.71 123.19 666,955 -0.01(-0.01%)
May 21, 2014 122.64 123.34 122.40 123.19 1,129,433 +1.00(+0.82%)
May 20, 2014 123.65 123.66 121.67 122.19 1,192,491 -1.32(-1.07%)
May 19, 2014 123.39 124.22 123.05 123.51 1,918,818 +0.15(+0.12%)
May 16, 2014 124.56 125.02 123.29 123.36 2,285,431 -1.10(-0.88%)
May 15, 2014 125.42 125.88 123.86 124.45 1,394,403 -1.31(-1.04%)
May 14, 2014 127.84 127.84 125.45 125.76 1,531,735 -1.81(-1.42%)
May 13, 2014 127.02 127.83 126.57 127.57 1,272,634 +0.55(+0.43%)
May 12, 2014 125.94 127.21 125.79 127.02 1,379,108 +1.32(+1.05%)
May 09, 2014 124.92 125.71 124.33 125.70 1,101,026 +0.60(+0.48%)
May 08, 2014 124.94 125.83 124.53 125.10 1,346,561 +0.14(+0.12%)
May 07, 2014 124.80 125.16 123.72 124.95 1,541,838 +0.54(+0.43%)
May 06, 2014 125.30 125.79 124.18 124.41 1,314,175 -1.24(-0.99%)
May 05, 2014 124.42 125.84 123.88 125.65 1,242,532 +0.93(+0.74%)
May 02, 2014 124.04 124.89 123.81 124.72 1,488,993 +0.80(+0.64%)
May 01, 2014 124.59 125.44 123.52 123.93 1,710,557 -0.98(-0.79%)
Apr 30, 2014 123.29 125.09 122.78 124.91 2,123,261 +1.64(+1.33%)
Apr 29, 2014 122.75 123.68 122.45 123.27 1,610,937 +0.47(+0.38%)
Apr 28, 2014 122.77 123.48 121.61 122.80 1,777,468 +0.21(+0.17%)
Apr 25, 2014 121.92 122.89 120.76 122.59 2,369,785 +0.36(+0.29%)
Apr 24, 2014 123.61 123.73 121.45 122.23 1,837,534 -1.03(-0.84%)
Apr 23, 2014 119.33 123.61 118.58 123.26 3,761,496 +4.03(+3.38%)
Apr 22, 2014 125.32 125.34 118.86 119.24 3,506,414 -3.65(-2.97%)
Apr 21, 2014 124.22 124.22 122.03 122.89 1,712,309 +0.94(+0.77%)
Apr 17, 2014 120.42 121.95 121.95 121.95 2,030,145 +0.62(+0.51%)
Apr 16, 2014 120.57 121.35 119.38 121.33 1,534,775 +1.56(+1.30%)
Apr 15, 2014 118.37 119.92 117.35 119.77 1,524,989 +1.20(+1.01%)
Apr 14, 2014 117.95 119.60 117.41 118.58 1,780,930 +1.52(+1.30%)
Apr 11, 2014 117.93 118.25 116.84 117.05 2,661,912 -1.22(-1.04%)
Apr 10, 2014 121.06 121.49 118.19 118.28 1,970,209 -2.59(-2.14%)
Apr 09, 2014 120.26 121.72 119.41 120.87 1,456,293 +1.66(+1.39%)
Apr 08, 2014 119.91 120.08 117.76 119.21 2,342,778 -0.83(-0.69%)
Apr 07, 2014 121.28 122.22 119.84 120.04 1,728,240 -1.42(-1.17%)
Apr 04, 2014 125.52 125.52 121.32 121.46 2,132,446 -3.15(-2.53%)
Apr 03, 2014 125.56 125.66 124.57 124.61 1,647,143 -0.72(-0.58%)
Apr 02, 2014 124.80 125.39 123.80 125.33 1,380,258 +0.75(+0.60%)
Apr 01, 2014 124.44 124.90 123.68 124.58 1,290,223 +0.36(+0.29%)
Mar 31, 2014 123.47 124.46 122.97 124.22 1,915,833 +2.05(+1.68%)
Mar 28, 2014 121.40 122.80 121.18 122.17 1,566,149 +1.26(+1.05%)
Mar 27, 2014 121.22 121.72 120.25 120.90 2,440,073 -0.58(-0.48%)
Mar 26, 2014 122.40 123.35 121.47 121.48 1,700,715 -0.71(-0.58%)
Mar 25, 2014 120.81 122.62 120.68 122.19 2,759,036 +1.81(+1.51%)
Mar 24, 2014 120.64 121.28 119.48 120.38 2,624,638 +0.60(+0.50%)
Mar 21, 2014 122.52 122.80 119.78 119.78 5,582,281 -1.93(-1.58%)
Mar 20, 2014 122.61 123.64 121.28 121.70 4,239,079 -0.74(-0.60%)
Mar 19, 2014 125.08 125.24 121.77 122.44 2,717,305 -2.34(-1.88%)
Mar 18, 2014 125.45 125.63 124.69 124.78 2,175,709 -0.07(-0.06%)
Mar 17, 2014 124.38 125.30 124.10 124.85 1,926,877 +1.26(+1.02%)
Mar 14, 2014 123.69 125.26 123.39 123.60 1,832,229 -0.31(-0.25%)
Mar 13, 2014 125.20 125.64 123.53 123.91 1,844,247 -0.78(-0.63%)
Mar 12, 2014 124.40 124.80 123.28 124.69 1,975,183 +0.05(+0.04%)
Mar 11, 2014 125.84 126.09 124.59 124.65 2,284,214 -1.28(-1.01%)
Mar 10, 2014 126.09 126.86 125.64 125.93 1,809,651 -0.83(-0.65%)
Mar 07, 2014 127.46 127.75 126.30 126.76 1,844,341 -0.21(-0.16%)
Mar 06, 2014 126.97 127.45 126.63 126.96 1,811,216 +0.02(+0.01%)
Mar 05, 2014 126.50 127.41 125.94 126.95 2,473,882 +0.90(+0.71%)
Mar 04, 2014 125.02 126.45 125.02 126.05 2,297,248 +1.59(+1.28%)
Mar 03, 2014 122.38 124.96 122.15 124.46 2,245,494 +0.95(+0.77%)
Feb 28, 2014 122.63 124.28 122.63 123.51 2,934,027 +0.65(+0.53%)
Feb 27, 2014 122.06 123.03 121.39 122.85 4,040,946 +1.48(+1.22%)
Feb 26, 2014 123.24 124.08 121.36 121.38 3,565,579 -2.10(-1.70%)
Feb 25, 2014 125.72 126.36 123.09 123.47 3,018,970 -1.91(-1.52%)
Feb 24, 2014 125.37 127.03 124.02 125.38 3,358,098 +1.37(+1.10%)
Feb 21, 2014 124.52 124.86 123.29 124.02 3,151,127 +0.05(+0.04%)
Feb 20, 2014 123.01 125.19 122.95 123.97 2,798,305 +1.22(+1.00%)
Feb 19, 2014 122.71 124.30 122.27 122.75 2,335,266 -0.04(-0.03%)
Feb 18, 2014 121.91 123.73 121.91 122.79 2,630,546 -0.14(-0.12%)
Feb 14, 2014 120.60 122.93 122.93 122.93 3,387,366 +2.33(+1.93%)
Feb 13, 2014 118.98 121.32 118.14 120.60 3,261,755 +0.66(+0.55%)
Feb 12, 2014 119.78 120.33 119.22 119.94 2,452,839 +1.03(+0.86%)
Feb 11, 2014 116.65 119.48 116.36 118.91 2,969,131 +2.70(+2.32%)
Feb 10, 2014 116.79 117.28 115.86 116.21 3,147,030 -0.87(-0.74%)
Feb 07, 2014 114.64 117.50 114.00 117.08 2,755,460 +2.56(+2.23%)
Feb 06, 2014 113.00 115.19 112.83 114.52 2,744,780 +1.02(+0.90%)
Feb 05, 2014 111.50 114.69 111.26 113.50 3,614,349 +1.67(+1.49%)
Feb 04, 2014 111.53 112.43 109.20 111.83 2,921,553 +0.33(+0.30%)
Feb 03, 2014 113.61 114.71 111.26 111.50 3,057,210 -2.39(-2.10%)
Jan 31, 2014 110.99 114.70 110.14 113.89 3,471,548 +1.70(+1.51%)
Jan 30, 2014 112.14 113.42 111.44 112.19 2,559,396 +0.99(+0.89%)
Jan 29, 2014 111.05 111.88 110.56 111.20 3,313,935 -0.70(-0.63%)
Jan 28, 2014 110.95 112.31 110.79 111.91 3,545,886 +0.95(+0.86%)
Jan 27, 2014 111.78 112.52 109.52 110.95 3,778,225 -0.56(-0.50%)
Jan 24, 2014 114.21 114.21 110.70 111.51 4,636,001 -2.06(-1.81%)
Jan 23, 2014 118.57 119.56 113.43 113.57 5,225,883 -4.65(-3.93%)
Jan 22, 2014 116.98 118.52 116.42 118.22 3,506,646 +1.92(+1.66%)
Jan 21, 2014 116.22 118.14 116.06 116.30 3,014,031 +0.21(+0.18%)
Jan 17, 2014 116.02 116.09 116.09 116.09 2,671,704 +0.25(+0.21%)
Jan 16, 2014 115.47 115.86 115.18 115.84 1,826,827 -0.01(-0.01%)
Jan 15, 2014 114.28 116.48 114.18 115.84 3,039,889 +1.57(+1.37%)
Jan 14, 2014 114.06 114.66 112.59 114.28 3,413,006 +0.38(+0.33%)
Jan 13, 2014 116.00 116.49 113.59 113.90 4,569,741 +1.11(+0.98%)
Jan 10, 2014 112.44 112.97 111.35 112.79 1,651,188 +0.54(+0.48%)
Jan 09, 2014 112.45 113.53 112.10 112.25 2,181,823 +0.17(+0.16%)
Jan 08, 2014 111.99 112.53 111.47 112.07 1,621,253 -0.08(-0.07%)
Jan 07, 2014 112.45 112.67 111.32 112.15 2,231,576 +1.76(+1.59%)
Jan 06, 2014 111.17 111.76 110.26 110.40 1,503,386 -0.59(-0.53%)
Jan 03, 2014 110.56 111.19 110.54 110.98 1,117,579 +0.75(+0.68%)
Jan 02, 2014 110.98 111.53 110.06 110.24 1,477,474 -1.95(-1.74%)
Dec 31, 2013 111.17 112.19 112.19 112.19 918,261 +1.27(+1.14%)
Dec 30, 2013 111.72 112.28 110.19 110.92 1,106,983 -0.87(-0.78%)
Dec 27, 2013 112.64 113.19 111.33 111.79 942,774 -0.54(-0.48%)
Dec 26, 2013 110.44 112.61 110.32 112.33 1,983,981 +2.04(+1.85%)
Dec 24, 2013 109.56 110.40 109.43 110.29 962,893 +0.82(+0.74%)
Dec 23, 2013 109.39 110.18 109.23 109.47 2,393,221 +0.64(+0.59%)
Dec 20, 2013 108.23 109.38 107.84 108.83 2,588,625 +0.92(+0.85%)
Dec 19, 2013 108.49 108.49 107.07 107.91 2,025,498 -0.56(-0.51%)
Dec 18, 2013 106.36 108.67 105.66 108.47 3,024,781 +2.17(+2.04%)
Dec 17, 2013 106.00 106.40 105.55 106.30 1,539,252 +0.60(+0.57%)
Dec 16, 2013 105.00 105.97 104.92 105.69 1,683,755 +0.77(+0.73%)
Dec 13, 2013 104.58 105.05 104.30 104.92 1,348,439 +0.79(+0.76%)
Dec 12, 2013 103.56 104.66 103.56 104.13 1,580,593 +0.39(+0.38%)
Dec 11, 2013 105.13 105.28 103.57 103.74 1,543,399 -1.40(-1.33%)
Dec 10, 2013 104.68 105.55 104.45 105.14 1,587,344 +0.29(+0.27%)
Dec 09, 2013 104.52 105.12 104.37 104.85 1,840,662 +0.56(+0.54%)
Dec 06, 2013 104.07 104.52 103.56 104.29 1,877,030 +1.16(+1.12%)
Dec 05, 2013 102.83 103.81 102.65 103.14 1,576,943 +0.32(+0.32%)
Dec 04, 2013 104.58 104.66 102.17 102.81 2,866,588 -1.92(-1.83%)
Dec 03, 2013 105.14 105.43 103.92 104.73 2,633,281 -0.70(-0.67%)
Dec 02, 2013 107.05 107.54 105.23 105.43 2,221,618 -1.49(-1.39%)
Nov 29, 2013 108.58 108.88 106.59 106.92 2,058,217 -1.71(-1.58%)
Nov 27, 2013 107.23 109.00 107.23 108.63 2,512,835 +1.67(+1.56%)
Nov 26, 2013 105.80 107.23 105.65 106.96 3,187,577 +0.97(+0.92%)
Nov 25, 2013 105.54 106.27 105.27 105.99 6,705,479 +0.66(+0.62%)
Nov 22, 2013 103.98 105.38 103.75 105.33 6,469,174 +1.65(+1.59%)
Nov 21, 2013 102.90 103.93 102.62 103.68 4,871,502 +1.11(+1.08%)
Nov 20, 2013 103.81 103.81 102.42 102.57 1,148,414 -1.33(-1.28%)
Nov 19, 2013 103.26 104.19 102.97 103.90 1,400,314 +0.84(+0.81%)
Nov 18, 2013 102.89 103.81 102.89 103.07 1,197,758 +0.30(+0.29%)
Nov 15, 2013 103.13 103.21 101.97 102.77 2,732,420 -0.63(-0.61%)
Nov 14, 2013 102.98 103.48 102.43 103.39 1,185,298 +0.77(+0.75%)
Nov 13, 2013 102.09 102.72 101.34 102.62 2,230,224 +0.02(+0.02%)
Nov 12, 2013 102.54 102.61 101.98 102.60 1,986,306 +0.06(+0.06%)
Nov 11, 2013 103.12 103.12 101.91 102.54 1,377,509 -0.72(-0.70%)
Nov 08, 2013 101.81 103.29 101.69 103.26 1,713,813 +1.43(+1.40%)
Nov 07, 2013 102.35 103.29 101.75 101.83 1,719,158 -0.50(-0.49%)
Nov 06, 2013 101.33 102.38 101.33 102.33 1,234,341 +1.05(+1.03%)
Nov 05, 2013 101.18 101.95 100.97 101.29 1,181,940 -0.20(-0.20%)
Nov 04, 2013 100.94 101.68 100.87 101.49 1,114,727 +0.89(+0.88%)
Nov 01, 2013 99.84 102.31 99.76 100.60 2,855,500 +0.90(+0.91%)
Oct 31, 2013 100.19 100.77 99.56 99.69 2,028,255 -0.28(-0.28%)
Oct 30, 2013 100.28 100.91 99.68 99.98 1,599,739 +0.04(+0.04%)
Oct 29, 2013 99.74 100.10 99.34 99.93 1,646,580 +0.32(+0.32%)
Oct 28, 2013 100.01 100.47 99.40 99.61 1,757,628 -0.58(-0.57%)
Oct 25, 2013 99.00 100.33 98.62 100.19 2,111,676 +1.03(+1.04%)
Oct 24, 2013 98.71 99.43 98.23 99.16 1,504,649 +0.48(+0.48%)
Oct 23, 2013 97.20 98.72 97.20 98.68 2,236,513 +1.44(+1.48%)
Oct 22, 2013 96.89 97.33 95.17 97.23 3,722,860 +3.55(+3.79%)
Oct 21, 2013 96.37 96.49 93.52 93.68 4,612,467 -2.69(-2.79%)
Oct 18, 2013 96.91 96.91 96.19 96.37 1,936,069 -0.34(-0.36%)
Oct 17, 2013 95.38 96.79 95.02 96.72 1,147,191 +1.12(+1.17%)
Oct 16, 2013 94.70 95.69 94.23 95.60 1,998,176 +1.47(+1.56%)
Oct 15, 2013 95.31 95.43 94.00 94.13 1,483,950 -1.20(-1.25%)
Oct 14, 2013 94.09 95.43 93.71 95.33 1,057,416 +0.99(+1.05%)
Oct 11, 2013 94.36 94.64 94.02 94.33 1,685,545 -0.38(-0.40%)
Oct 10, 2013 91.75 94.73 91.75 94.71 1,769,168 +3.48(+3.81%)
Oct 09, 2013 91.68 92.07 91.03 91.24 2,047,381 -0.32(-0.35%)
Oct 08, 2013 92.43 92.67 91.51 91.56 1,444,733 -0.82(-0.89%)
Oct 07, 2013 91.34 93.43 91.09 92.38 2,600,111 +0.79(+0.87%)
Oct 04, 2013 92.08 92.27 90.86 91.59 3,336,465 -0.25(-0.27%)
Oct 03, 2013 93.39 93.40 91.29 91.84 3,568,845 -1.68(-1.80%)
Oct 02, 2013 95.04 95.07 92.79 93.52 4,280,672 -1.81(-1.90%)
Oct 01, 2013 95.53 95.92 95.28 95.33 1,832,522 -0.04(-0.04%)
Sep 30, 2013 95.76 96.14 95.14 95.37 2,124,253 -1.26(-1.31%)
Sep 27, 2013 96.89 97.08 95.75 96.63 1,755,648 -0.46(-0.47%)
Sep 26, 2013 95.81 97.16 95.71 97.08 2,039,847 +1.49(+1.56%)
Sep 25, 2013 95.47 96.03 95.25 95.60 1,420,792 -0.21(-0.22%)
Sep 24, 2013 95.61 96.62 95.61 95.81 1,725,781 +0.39(+0.41%)
Sep 23, 2013 95.79 96.34 94.95 95.42 1,521,145 -0.28(-0.30%)
Sep 20, 2013 97.53 97.67 95.70 95.70 3,062,899 -1.79(-1.83%)
Sep 19, 2013 97.94 98.39 97.35 97.49 1,877,144 -0.34(-0.34%)
Sep 18, 2013 96.94 97.86 96.04 97.83 1,854,487 +0.90(+0.93%)
Sep 17, 2013 96.05 97.02 95.86 96.93 1,563,986 +0.88(+0.92%)
Sep 16, 2013 95.87 96.58 95.69 96.05 1,898,346 +0.90(+0.95%)
Sep 13, 2013 94.93 95.19 94.22 95.14 1,301,669 +0.53(+0.56%)
Sep 12, 2013 94.44 95.25 94.36 94.61 2,522,576 -0.02(-0.02%)
Sep 11, 2013 93.39 94.63 93.39 94.63 1,529,091 +1.12(+1.20%)
Sep 10, 2013 93.23 94.06 92.97 93.51 1,808,921 +0.75(+0.81%)
Sep 09, 2013 92.69 93.36 92.58 92.76 1,616,104 +0.25(+0.27%)
Sep 06, 2013 93.11 93.37 91.62 92.51 2,223,749 -0.31(-0.33%)
Sep 05, 2013 92.40 92.98 92.02 92.82 1,788,402 -0.10(-0.10%)
Sep 04, 2013 92.23 93.35 92.15 92.91 1,589,474 +0.48(+0.52%)
Sep 03, 2013 92.23 92.98 92.04 92.43 2,040,089 +0.90(+0.99%)
Aug 30, 2013 91.65 91.72 91.01 91.53 2,470,356 +0.06(+0.07%)
Aug 29, 2013 91.54 92.00 91.24 91.47 1,758,901 +0.14(+0.16%)
Aug 28, 2013 91.30 91.84 91.27 91.33 1,630,430 +0.12(+0.13%)
Aug 27, 2013 92.18 93.19 90.96 91.21 1,787,498 -1.52(-1.64%)
Aug 26, 2013 93.33 93.87 92.66 92.73 1,775,504 -0.60(-0.64%)
Aug 23, 2013 91.64 93.55 91.54 93.33 6,651,936 +1.70(+1.85%)
Aug 22, 2013 91.34 92.27 91.14 91.63 6,369,655 +0.58(+0.63%)
Aug 21, 2013 90.64 91.79 90.27 91.05 1,965,533 +0.39(+0.42%)
Aug 20, 2013 90.31 91.83 90.31 90.67 2,089,157 +0.37(+0.41%)
Aug 19, 2013 90.31 90.79 89.81 90.30 1,608,927 -0.21(-0.24%)
Aug 16, 2013 90.24 90.94 90.14 90.51 1,890,498 +0.05(+0.06%)
Aug 15, 2013 90.92 91.37 90.24 90.46 1,608,915 -1.10(-1.21%)
Aug 14, 2013 91.85 92.05 91.36 91.56 1,411,109 -0.33(-0.35%)
Aug 13, 2013 91.31 92.07 91.11 91.89 1,995,527 +0.79(+0.86%)
Aug 12, 2013 91.73 91.98 91.09 91.11 1,857,980 -0.76(-0.82%)
Aug 09, 2013 92.22 92.37 91.55 91.86 1,765,635 -0.46(-0.50%)
Aug 08, 2013 92.59 92.59 91.71 92.32 1,833,001 +0.07(+0.08%)
Aug 07, 2013 91.85 92.36 91.62 92.25 1,852,432 +0.21(+0.23%)
Aug 06, 2013 91.88 92.24 91.75 92.04 2,130,909 +0.08(+0.09%)
Aug 05, 2013 91.51 92.31 91.28 91.96 1,574,488 +0.28(+0.31%)
Aug 02, 2013 91.19 91.91 90.32 91.68 2,495,156 +1.19(+1.31%)
Aug 01, 2013 89.45 90.54 89.44 90.49 1,678,586 +1.52(+1.71%)
Jul 31, 2013 89.21 90.05 88.38 88.97 2,469,553 +0.02(+0.02%)
Jul 30, 2013 89.27 89.57 88.50 88.95 2,139,286 +0.07(+0.08%)
Jul 29, 2013 88.01 89.17 88.00 88.88 2,331,726 -0.01(-0.01%)
Jul 26, 2013 88.14 88.92 88.00 88.88 2,262,346 +0.37(+0.42%)
Jul 25, 2013 87.11 88.53 86.88 88.51 3,825,175 +0.28(+0.32%)
Jul 24, 2013 87.82 89.17 87.57 88.23 2,998,038 +0.89(+1.02%)
Jul 23, 2013 87.55 88.48 87.05 87.34 3,570,782 +1.68(+1.96%)
Jul 22, 2013 85.62 85.73 85.31 85.66 1,524,771 +0.07(+0.09%)
Jul 19, 2013 85.17 85.65 84.95 85.59 2,313,886 +0.12(+0.14%)
Jul 18, 2013 84.57 85.47 84.49 85.47 1,428,644 +1.13(+1.34%)
Jul 17, 2013 83.69 84.44 83.62 84.34 1,186,036 +0.93(+1.12%)
Jul 16, 2013 84.68 84.82 83.38 83.40 1,720,642 -1.31(-1.55%)
Jul 15, 2013 83.51 84.71 83.30 84.71 1,952,105 +1.36(+1.64%)
Jul 12, 2013 83.79 84.12 82.80 83.35 1,970,192 -0.42(-0.50%)
Jul 11, 2013 83.24 83.82 82.97 83.77 1,509,773 +1.17(+1.42%)
Jul 10, 2013 81.20 82.72 81.09 82.60 1,886,173 +1.44(+1.78%)
Jul 09, 2013 81.28 81.71 80.85 81.16 1,553,743 +0.30(+0.37%)
Jul 08, 2013 80.77 81.03 80.53 80.86 1,488,334 +0.38(+0.47%)
Jul 05, 2013 79.68 80.49 79.53 80.48 987,945 +1.08(+1.36%)
Jul 03, 2013 78.73 79.54 78.17 79.40 879,644 +0.59(+0.75%)
Jul 02, 2013 79.97 79.97 78.47 78.81 2,142,499 -1.23(-1.54%)
Jul 01, 2013 80.34 80.63 79.91 80.04 2,037,388 -0.30(-0.37%)
Jun 28, 2013 79.34 80.63 79.34 80.34 3,668,686 +0.81(+1.02%)
Jun 27, 2013 78.62 79.72 78.52 79.52 3,424,278 +1.18(+1.50%)
Jun 26, 2013 77.40 78.45 77.30 78.34 2,250,108 +1.56(+2.03%)
Jun 25, 2013 77.40 77.48 76.69 76.79 1,981,791 -0.12(-0.15%)
Jun 24, 2013 77.56 77.71 76.67 76.91 1,915,915 -0.91(-1.17%)
Jun 21, 2013 78.14 78.61 77.77 77.82 3,828,900 +0.01(+0.02%)
Jun 20, 2013 78.71 79.20 77.77 77.80 3,498,775 -1.40(-1.77%)
Jun 19, 2013 80.56 80.80 79.18 79.20 2,114,227 -1.42(-1.76%)
Jun 18, 2013 80.42 80.93 80.23 80.62 2,236,436 +0.43(+0.54%)
Jun 17, 2013 80.18 80.92 79.80 80.20 1,544,966 +0.42(+0.53%)
Jun 14, 2013 79.81 80.34 79.41 79.77 1,421,767 -0.20(-0.25%)
Jun 13, 2013 79.28 80.21 78.97 79.97 2,471,948 +0.68(+0.86%)
Jun 12, 2013 79.19 79.55 78.74 79.29 2,156,325 +0.81(+1.03%)
Jun 11, 2013 78.48 79.00 77.94 78.48 1,537,862 -0.53(-0.67%)
Jun 10, 2013 79.58 79.73 78.83 79.01 1,496,503 -0.51(-0.64%)
Jun 07, 2013 77.45 79.60 77.34 79.52 2,467,423 +2.21(+2.86%)
Jun 06, 2013 76.88 77.41 76.32 77.31 2,231,014 +0.58(+0.75%)
Jun 05, 2013 77.67 77.72 76.62 76.73 1,800,282 -1.10(-1.41%)
Jun 04, 2013 77.95 78.38 77.52 77.83 2,099,194 -0.27(-0.35%)
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.