Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	35.72	35.90	35.09	35.20	3,928,356	-0.52(-1.45%)
Oct 30, 2002	35.42	35.88	34.90	35.72	937,476	+0.80(+2.28%)
Oct 29, 2002	33.38	35.14	33.36	34.92	6,253,134	+1.21(+3.59%)
Oct 28, 2002	34.60	34.61	33.29	33.71	6,670,229	-0.72(-2.08%)
Oct 25, 2002	35.42	35.48	33.38	34.43	12,307,589	-1.50(-4.18%)
Oct 24, 2002	36.63	36.85	35.73	35.93	5,220,923	-0.72(-1.97%)
Oct 23, 2002	35.63	36.66	35.50	36.66	3,720,795	+1.09(+3.06%)
Oct 22, 2002	35.31	35.90	35.20	35.57	3,028,049	-0.40(-1.10%)
Oct 21, 2002	35.69	36.21	35.48	35.96	4,603,668	-0.14(-0.39%)
Oct 18, 2002	34.63	36.44	34.63	36.10	707,219	+0.66(+1.85%)
Oct 17, 2002	37.18	37.21	33.59	35.45	9,584,466	-0.73(-2.02%)
Oct 16, 2002	35.83	36.57	35.69	36.18	3,929,836	+0.35(+0.97%)
Oct 15, 2002	36.69	37.67	35.26	35.83	8,129,567	-0.71(-1.95%)
Oct 14, 2002	37.97	38.15	36.07	36.54	4,779,157	-1.43(-3.76%)
Oct 11, 2002	38.34	38.43	37.41	37.97	4,476,533	+0.95(+2.58%)
Oct 10, 2002	35.87	37.34	35.26	37.02	3,722,604	+1.74(+4.95%)
Oct 09, 2002	35.17	36.29	34.50	35.27	6,536,350	-0.05(-0.15%)
Oct 08, 2002	37.37	37.51	34.44	35.33	8,606,365	-2.03(-5.44%)
Oct 07, 2002	37.15	38.29	37.15	37.36	3,861,088	+0.27(+0.72%)
Oct 04, 2002	37.58	37.84	36.78	37.09	4,248,414	-0.49(-1.31%)
Oct 03, 2002	38.56	38.96	37.00	37.58	6,271,225	-0.84(-2.18%)
Oct 02, 2002	39.34	39.52	38.42	38.42	4,260,749	-0.98(-2.48%)
Oct 01, 2002	39.46	39.86	38.93	39.40	3,753,031	+0.08(+0.20%)
Sep 30, 2002	39.50	39.89	38.91	39.32	4,135,423	-0.54(-1.34%)
Sep 27, 2002	39.89	40.15	39.41	39.86	3,765,695	+0.03(+0.08%)
Sep 26, 2002	39.16	39.83	38.75	39.83	4,572,419	+0.97(+2.50%)
Sep 25, 2002	40.16	40.37	38.58	38.85	6,488,983	-1.09(-2.74%)
Sep 24, 2002	40.04	40.43	39.76	39.95	4,921,917	+0.00(+0.00%)
Sep 23, 2002	39.51	40.31	39.50	39.95	3,547,773	+0.29(+0.72%)
Sep 20, 2002	39.58	40.25	39.28	39.66	5,541,967	+0.49(+1.24%)
Sep 19, 2002	39.28	39.86	39.06	39.17	2,894,336	-0.46(-1.17%)
Sep 18, 2002	38.93	40.19	38.62	39.64	4,490,513	+0.71(+1.83%)
Sep 17, 2002	38.91	39.64	38.39	38.93	6,500,825	-1.05(-2.63%)
Sep 16, 2002	39.89	40.87	39.89	39.98	3,169,329	+0.01(+0.03%)
Sep 13, 2002	39.93	40.49	39.71	39.96	2,498,786	-0.15(-0.38%)
Sep 12, 2002	39.70	40.57	39.70	40.12	3,998,255	+0.44(+1.12%)
Sep 11, 2002	39.79	40.10	39.67	39.67	2,254,055	-0.30(-0.76%)
Sep 10, 2002	40.74	40.80	39.76	39.98	4,235,914	-0.47(-1.16%)
Sep 09, 2002	39.28	40.73	39.03	40.45	5,259,079	+1.12(+2.86%)
Sep 06, 2002	39.43	39.82	39.21	39.32	2,485,958	+0.50(+1.28%)
Sep 05, 2002	38.27	39.64	38.18	38.82	3,561,753	-0.10(-0.27%)
Sep 04, 2002	38.15	38.97	37.94	38.93	1,463,779	+1.00(+2.63%)
Sep 03, 2002	38.24	38.83	37.70	37.93	4,659,917	-0.57(-1.48%)
Aug 30, 2002	37.90	39.06	37.67	38.50	197,363	+0.50(+1.31%)
Aug 29, 2002	36.88	38.31	36.79	38.00	3,040,385	+0.31(+0.82%)
Aug 28, 2002	37.82	38.06	37.22	37.69	4,254,170	-0.14(-0.37%)
Aug 27, 2002	38.06	38.21	37.70	37.83	3,509,287	+0.77(+2.08%)
Aug 26, 2002	36.51	37.33	36.18	37.06	3,804,346	+0.75(+2.08%)
Aug 23, 2002	37.24	37.54	36.18	36.30	5,700,187	-1.49(-3.94%)
Aug 22, 2002	38.67	38.88	37.51	37.79	4,348,905	-0.78(-2.03%)
Aug 21, 2002	38.79	39.51	38.43	38.58	2,647,302	-0.05(-0.14%)
Aug 20, 2002	38.94	38.94	38.46	38.63	2,492,372	-1.14(-2.87%)
Aug 16, 2002	38.91	40.14	38.55	39.78	4,014,045	+0.86(+2.22%)
Aug 15, 2002	38.88	39.33	38.24	38.91	4,643,634	+0.15(+0.39%)
Aug 14, 2002	38.41	38.82	37.89	38.76	4,613,701	+0.35(+0.90%)
Aug 13, 2002	39.70	39.73	38.30	38.41	4,627,845	-1.37(-3.45%)
Aug 12, 2002	39.73	40.21	38.98	39.79	2,383,986	+0.44(+1.13%)
Aug 07, 2002	38.55	39.37	37.58	39.34	3,823,918	+1.16(+3.04%)
Aug 06, 2002	37.03	38.91	36.98	38.18	5,255,132	+1.98(+5.46%)
Aug 05, 2002	37.18	37.67	35.92	36.21	4,915,831	-1.36(-3.61%)
Aug 02, 2002	38.43	38.88	37.06	37.56	4,026,873	-0.97(-2.51%)
Aug 01, 2002	38.82	39.19	38.46	38.53	3,525,076	-0.45(-1.15%)
Jul 31, 2002	38.30	39.04	37.67	38.98	3,787,241	+0.57(+1.49%)
Jul 30, 2002	38.15	38.70	37.58	38.41	3,668,329	+0.22(+0.59%)
Jul 29, 2002	36.69	38.18	36.69	38.18	5,042,144	+1.63(+4.46%)
Jul 26, 2002	36.48	36.72	35.30	36.55	4,967,639	-0.17(-0.46%)
Jul 25, 2002	35.38	36.78	35.12	36.72	8,174,632	+1.46(+4.14%)
Jul 24, 2002	32.41	35.71	31.82	35.26	8,301,603	+2.37(+7.21%)
Jul 23, 2002	32.71	33.38	32.11	32.89	6,911,999	+0.09(+0.28%)
Jul 22, 2002	34.11	34.54	31.80	32.80	9,589,729	-1.31(-3.83%)
Jul 19, 2002	36.75	36.76	33.67	34.11	9,551,901	-2.37(-6.50%)
Jul 17, 2002	36.78	37.82	35.39	36.48	11,081,139	-1.33(-3.52%)
Jul 12, 2002	39.52	39.52	36.48	37.81	10,920,781	-2.32(-5.77%)
Jul 11, 2002	39.61	40.13	38.00	40.13	8,403,245	-0.27(-0.66%)
Jul 10, 2002	42.26	42.26	39.52	40.40	5,969,424	-1.55(-3.70%)
Jul 09, 2002	41.65	42.23	41.50	41.95	4,274,400	+0.30(+0.72%)
Jul 08, 2002	42.05	42.01	41.53	41.65	2,939,071	-0.12(-0.29%)
Jul 05, 2002	42.11	42.41	41.66	41.77	2,010,311	-0.34(-0.81%)
Jul 04, 2002	41.07	42.20	40.86	42.11	3,886,416	+0.00(+0.00%)
Jul 03, 2002	41.07	42.20	40.86	42.11	3,886,416	+0.92(+2.23%)
Jul 02, 2002	41.56	41.83	40.94	41.19	5,836,861	-0.49(-1.17%)
Jul 01, 2002	42.26	42.54	41.65	41.68	4,737,546	-0.58(-1.37%)
Jun 28, 2002	43.17	43.47	42.26	42.26	6,249,844	-1.17(-2.70%)
Jun 27, 2002	41.88	43.49	41.71	43.43	6,839,139	+1.78(+4.28%)
Jun 26, 2002	40.80	41.71	40.29	41.65	5,056,617	+0.40(+0.96%)
Jun 25, 2002	42.03	42.14	40.38	41.25	9,606,505	-1.53(-3.57%)
Jun 21, 2002	42.56	42.89	42.26	42.78	5,672,885	+0.22(+0.51%)
Jun 20, 2002	41.76	42.64	41.66	42.56	6,480,266	+1.09(+2.64%)
Jun 19, 2002	41.71	42.31	41.34	41.47	6,851,968	-0.03(-0.07%)
Jun 18, 2002	40.59	41.68	40.43	41.50	7,213,636	+0.91(+2.23%)
Jun 17, 2002	39.68	40.62	39.68	40.59	3,436,921	+0.91(+2.28%)
Jun 14, 2002	39.90	40.10	39.35	39.69	4,100,227	-0.15(-0.37%)
Jun 12, 2002	38.82	40.03	38.63	39.83	5,008,592	+1.23(+3.20%)
Jun 11, 2002	38.60	39.05	38.50	38.60	2,515,069	-0.26(-0.66%)
Jun 10, 2002	38.49	39.39	38.34	38.85	2,570,659	+0.30(+0.79%)
Jun 07, 2002	38.55	39.05	38.24	38.55	3,472,775	-0.12(-0.31%)
Jun 06, 2002	38.85	39.13	38.48	38.67	4,813,367	-0.12(-0.31%)
Jun 05, 2002	37.91	38.85	37.54	38.79	3,992,170	+1.06(+2.82%)
May 31, 2002	38.26	38.41	37.59	37.73	3,928,191	-0.38(-0.99%)
May 28, 2002	37.94	38.41	37.65	38.10	1,869,690	+0.18(+0.46%)
May 27, 2002	37.97	38.30	37.56	37.93	1,897,979	+0.00(+0.00%)
May 24, 2002	37.97	38.30	37.56	37.93	1,897,979	-0.43(-1.11%)
May 23, 2002	38.30	38.76	37.90	38.35	3,604,844	+0.11(+0.29%)
May 22, 2002	37.82	38.32	37.61	38.24	3,646,619	+0.50(+1.34%)
May 21, 2002	37.06	38.00	37.06	37.74	3,561,918	+0.67(+1.82%)
May 20, 2002	37.39	37.73	36.81	37.06	2,544,838	-0.45(-1.20%)
May 17, 2002	37.67	37.80	37.01	37.51	3,023,773	+0.27(+0.73%)
May 16, 2002	36.69	37.42	36.57	37.24	3,128,376	+0.29(+0.79%)
May 15, 2002	37.18	37.49	36.42	36.95	4,432,126	-0.69(-1.83%)
May 14, 2002	37.75	38.03	37.09	37.64	3,261,103	-0.08(-0.21%)
May 13, 2002	37.54	38.51	37.51	37.72	1,732,851	+0.31(+0.83%)
May 10, 2002	38.06	38.07	37.24	37.41	2,669,506	-0.44(-1.17%)
May 09, 2002	37.91	38.48	37.76	37.85	4,426,863	-0.15(-0.40%)
May 08, 2002	37.30	38.48	37.28	38.00	3,048,444	+0.46(+1.21%)
May 07, 2002	37.11	37.81	37.00	37.54	3,781,320	+0.20(+0.54%)
May 06, 2002	38.21	38.43	37.16	37.34	2,534,476	-0.87(-2.28%)
May 03, 2002	38.09	38.30	37.56	38.21	3,597,443	+0.33(+0.88%)
May 02, 2002	38.21	38.26	37.54	37.88	3,463,236	-0.40(-1.03%)
May 01, 2002	37.97	38.34	37.70	38.27	4,883,924	+0.03(+0.08%)
Apr 30, 2002	36.91	38.60	36.78	38.24	493,408	+0.82(+2.19%)
Apr 29, 2002	37.36	37.87	37.00	37.42	3,610,107	+0.02(+0.05%)
Apr 26, 2002	38.12	38.34	37.03	37.41	3,564,549	-0.77(-2.01%)
Apr 25, 2002	37.09	38.26	36.54	38.17	4,987,211	+1.01(+2.72%)
Apr 24, 2002	37.54	37.82	36.94	37.16	6,199,023	-0.66(-1.74%)
Apr 23, 2002	36.20	37.85	35.87	37.82	6,964,465	+1.87(+5.21%)
Apr 22, 2002	36.24	36.41	35.34	35.95	5,239,508	-0.44(-1.22%)
Apr 19, 2002	36.97	37.06	36.15	36.39	2,968,676	-0.06(-0.17%)
Apr 18, 2002	36.53	36.91	36.29	36.45	4,647,910	-0.08(-0.22%)
Apr 17, 2002	37.39	37.39	36.22	36.53	3,551,063	-0.86(-2.31%)
Apr 16, 2002	36.75	37.61	36.69	37.39	3,535,109	+0.78(+2.14%)
Apr 15, 2002	37.30	37.58	36.21	36.61	3,322,285	-0.81(-2.16%)
Apr 12, 2002	36.69	37.67	36.52	37.42	3,043,509	+0.72(+1.97%)
Apr 11, 2002	37.36	37.65	36.46	36.69	5,676,997	-0.41(-1.11%)
Apr 10, 2002	36.48	37.76	36.45	37.11	6,302,146	+0.87(+2.40%)
Apr 09, 2002	36.36	36.54	35.92	36.24	3,757,308	-0.30(-0.83%)
Apr 08, 2002	35.87	36.55	35.81	36.54	2,598,455	+0.61(+1.71%)
Apr 05, 2002	35.75	36.10	35.50	35.93	1,696,832	-0.01(-0.02%)
Apr 04, 2002	35.59	36.13	35.51	35.93	2,339,909	+0.35(+0.97%)
Apr 03, 2002	35.67	36.21	35.34	35.59	2,669,341	-0.23(-0.65%)
Apr 02, 2002	35.87	36.38	35.65	35.82	4,225,224	-0.11(-0.30%)
Apr 01, 2002	35.16	36.15	34.87	35.93	3,384,784	+0.92(+2.62%)
Mar 29, 2002	35.51	35.57	34.95	35.01	3,439,388	+0.00(+0.00%)
Mar 28, 2002	35.51	35.57	34.95	35.01	3,439,388	-0.35(-0.98%)
Mar 27, 2002	35.05	36.46	35.05	35.36	6,412,834	+0.56(+1.61%)
Mar 26, 2002	34.17	35.03	34.03	34.80	37,120,788	+0.72(+2.11%)
Mar 25, 2002	34.35	34.41	33.87	34.08	3,337,417	-0.12(-0.36%)
Mar 22, 2002	34.38	34.81	33.74	34.20	345,386	-0.85(-2.43%)
Mar 21, 2002	35.39	35.45	34.83	35.05	2,855,356	-0.24(-0.67%)
Mar 20, 2002	35.42	35.68	35.14	35.29	2,857,823	-0.23(-0.63%)
Mar 19, 2002	35.02	35.78	35.02	35.51	49,340	+0.35(+0.99%)
Mar 18, 2002	34.93	35.69	34.72	35.17	3,192,848	+0.02(+0.05%)
Mar 15, 2002	34.96	35.51	34.86	35.15	4,376,865	+0.30(+0.87%)
Mar 14, 2002	34.72	35.11	34.48	34.85	2,196,491	+0.20(+0.58%)
Mar 13, 2002	34.61	34.95	34.46	34.64	2,933,150	-0.07(-0.21%)
Mar 12, 2002	34.69	35.26	34.35	34.72	3,877,370	-0.40(-1.13%)
Mar 11, 2002	34.08	35.51	33.99	35.11	5,384,241	+0.61(+1.78%)
Mar 08, 2002	34.64	34.72	33.51	34.50	3,709,282	+0.19(+0.57%)
Mar 07, 2002	34.78	35.00	34.01	34.30	3,770,136	-0.69(-1.98%)
Mar 06, 2002	33.44	35.26	33.27	35.00	5,673,543	+1.71(+5.13%)
Mar 05, 2002	34.38	34.63	32.92	33.29	6,108,729	-1.37(-3.95%)
Mar 04, 2002	34.66	34.88	34.57	34.66	4,007,466	-0.04(-0.12%)
Mar 01, 2002	34.75	35.02	34.50	34.70	3,467,348	+0.40(+1.17%)
Feb 28, 2002	35.08	35.20	34.26	34.30	3,703,526	-0.30(-0.88%)
Feb 27, 2002	34.05	35.16	33.99	34.60	4,736,231	+0.64(+1.90%)
Feb 26, 2002	34.05	34.49	33.96	33.96	3,069,825	-0.40(-1.15%)
Feb 25, 2002	33.44	34.65	32.95	34.35	5,307,269	+1.39(+4.21%)
Feb 22, 2002	33.44	33.44	32.59	32.97	6,061,691	-0.60(-1.78%)
Feb 21, 2002	33.74	34.65	33.56	33.56	131,575	-0.30(-0.90%)
Feb 20, 2002	32.98	33.98	32.84	33.87	4,740,178	+1.16(+3.53%)
Feb 19, 2002	32.83	33.08	32.68	32.71	4,094,141	-0.65(-1.95%)
Feb 18, 2002	32.47	33.50	32.40	33.36	6,497,536	+0.00(+0.00%)
Feb 15, 2002	32.47	33.50	32.40	33.36	6,497,536	+0.89(+2.75%)
Feb 14, 2002	32.22	32.53	32.14	32.47	3,396,626	+0.27(+0.85%)
Feb 13, 2002	32.22	32.47	32.13	32.19	3,661,093	-0.03(-0.09%)
Feb 12, 2002	32.56	32.68	32.10	32.22	3,239,393	-0.64(-1.94%)
Feb 11, 2002	32.80	33.05	32.65	32.86	3,429,026	-0.20(-0.61%)
Feb 08, 2002	32.66	33.26	32.53	33.06	2,925,420	+0.25(+0.76%)
Feb 07, 2002	32.54	32.96	32.54	32.81	3,627,705	+0.23(+0.69%)
Feb 06, 2002	32.22	32.84	32.22	32.59	7,547,509	+0.24(+0.73%)
Feb 05, 2002	31.77	32.41	31.74	32.35	7,502,774	-0.05(-0.17%)
Feb 04, 2002	31.98	32.89	31.92	32.41	6,685,360	+0.53(+1.66%)
Feb 01, 2002	31.62	31.98	31.45	31.88	8,140,916	-0.33(-1.02%)
Jan 31, 2002	30.56	32.21	30.56	32.21	7,358,698	+1.53(+4.97%)
Jan 30, 2002	30.70	31.31	30.40	30.68	3,890,363	+0.04(+0.12%)
Jan 29, 2002	31.16	31.22	30.32	30.64	3,791,682	-0.36(-1.18%)
Jan 28, 2002	30.40	31.13	30.39	31.01	7,324,982	+0.61(+2.00%)
Jan 25, 2002	30.31	30.95	30.10	30.40	8,105,390	+0.36(+1.19%)
Jan 24, 2002	29.32	30.18	29.28	30.04	9,615,057	+0.86(+2.94%)
Jan 23, 2002	29.61	29.77	28.73	29.18	2,865,718	-0.52(-1.74%)
Jan 22, 2002	29.71	30.23	29.61	29.70	3,186,434	+0.12(+0.39%)
Jan 21, 2002	29.32	29.79	29.25	29.59	3,234,459	+0.00(+0.00%)
Jan 18, 2002	29.32	29.79	29.25	29.59	3,234,459	+0.26(+0.89%)
Jan 17, 2002	29.49	29.64	29.15	29.32	2,565,725	+0.29(+1.01%)
Jan 16, 2002	29.34	29.73	12.16	29.03	115,128	-0.46(-1.55%)
Jan 15, 2002	29.07	29.64	28.96	29.49	5,067,472	+0.55(+1.89%)
Jan 14, 2002	28.27	29.03	28.27	28.94	2,885,454	+0.52(+1.84%)
Jan 11, 2002	28.85	29.00	28.39	28.42	3,059,463	-0.75(-2.56%)
Jan 10, 2002	29.12	29.31	29.04	29.17	2,565,232	+0.79(+2.79%)

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.

Browse News Releases

News Releases Overview

Multimedia Gallery

Multimedia Gallery Overview

Trending Topics

Lockheed Martin (NY: LMT )

Historical Prices

Contact PR Newswire

Products

About

My Services