Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lockheed Martin (NY: LMT )

571.92 +6.74 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 30.79 31.29 30.70 31.25 2,109,651 +0.43(+1.38%)
Dec 30, 2003 30.86 31.13 30.77 30.83 1,971,003 -0.04(-0.12%)
Dec 29, 2003 30.61 31.01 30.57 30.86 1,985,641 +0.04(+0.12%)
Dec 26, 2003 30.81 30.91 30.70 30.83 625,642 +0.02(+0.08%)
Dec 24, 2003 30.69 30.89 30.53 30.80 1,523,317 +0.36(+1.20%)
Dec 23, 2003 30.25 30.49 30.20 30.44 2,082,349 +0.07(+0.22%)
Dec 22, 2003 30.50 30.70 30.29 30.37 2,624,605 -0.18(-0.60%)
Dec 19, 2003 30.54 30.63 30.41 30.55 4,248,578 +0.10(+0.34%)
Dec 18, 2003 30.33 30.45 30.04 30.45 4,994,448 +0.11(+0.36%)
Dec 17, 2003 29.85 30.34 29.82 30.34 3,127,553 +0.55(+1.84%)
Dec 16, 2003 29.50 29.88 29.37 29.79 2,812,430 +0.24(+0.82%)
Dec 15, 2003 29.74 29.90 29.40 29.55 4,423,574 -0.18(-0.61%)
Dec 12, 2003 29.68 29.98 29.37 29.73 2,806,509 +0.05(+0.18%)
Dec 11, 2003 29.33 29.75 29.19 29.68 3,360,771 +0.25(+0.85%)
Dec 10, 2003 29.44 29.59 29.23 29.43 3,008,971 -0.01(-0.04%)
Dec 09, 2003 29.44 29.44 29.18 29.44 2,747,793 -0.01(-0.02%)
Dec 08, 2003 28.70 29.45 28.62 29.45 3,733,130 +0.61(+2.13%)
Dec 05, 2003 28.85 28.92 28.72 28.83 3,251,892 -0.20(-0.69%)
Dec 04, 2003 28.21 29.10 28.16 29.03 6,404,281 +0.75(+2.67%)
Dec 03, 2003 27.89 28.35 27.89 28.28 4,446,435 +0.23(+0.82%)
Dec 02, 2003 27.98 28.12 27.88 28.05 4,516,828 -0.12(-0.41%)
Dec 01, 2003 28.12 28.16 27.85 28.16 3,194,493 +0.23(+0.83%)
Nov 28, 2003 27.94 28.08 27.85 27.93 1,079,907 -0.01(-0.02%)
Nov 26, 2003 27.96 28.01 27.85 27.94 2,814,403 +0.05(+0.17%)
Nov 25, 2003 28.12 28.15 27.70 27.89 8,234,992 -0.35(-1.25%)
Nov 24, 2003 28.27 28.36 28.02 28.24 4,845,767 +0.03(+0.11%)
Nov 21, 2003 28.03 28.24 27.97 28.21 3,411,099 +0.18(+0.65%)
Nov 20, 2003 27.76 28.22 27.76 28.03 3,695,302 +0.17(+0.61%)
Nov 19, 2003 27.66 27.94 27.62 27.86 2,938,413 +0.19(+0.70%)
Nov 18, 2003 27.60 27.80 27.54 27.66 3,771,452 -0.19(-0.68%)
Nov 17, 2003 27.78 27.90 27.46 27.85 5,714,167 +0.37(+1.35%)
Nov 14, 2003 27.91 27.92 27.37 27.48 8,387,456 -0.38(-1.35%)
Nov 13, 2003 27.88 28.04 27.80 27.86 8,539,755 -0.13(-0.48%)
Nov 12, 2003 27.73 28.06 27.71 27.99 3,161,434 +0.24(+0.85%)
Nov 11, 2003 27.77 27.87 27.62 27.76 2,188,268 -0.01(-0.04%)
Nov 10, 2003 27.98 28.03 27.63 27.77 2,405,203 -0.22(-0.80%)
Nov 07, 2003 28.09 28.15 27.89 27.99 3,246,136 -0.16(-0.56%)
Nov 06, 2003 27.82 28.20 27.67 28.15 3,293,010 +0.29(+1.05%)
Nov 05, 2003 28.07 28.07 27.72 27.86 3,640,863 +0.07(+0.26%)
Nov 04, 2003 28.07 28.07 27.77 27.79 2,845,981 -0.18(-0.63%)
Nov 03, 2003 28.19 28.42 28.04 27.96 3,135,530 -0.23(-0.80%)
Oct 31, 2003 28.58 28.58 28.00 28.19 4,668,469 -0.31(-1.09%)
Oct 30, 2003 28.85 29.12 28.50 28.50 4,659,752 -0.04(-0.15%)
Oct 29, 2003 28.27 28.56 27.99 28.54 4,736,066 +0.87(+3.14%)
Oct 28, 2003 28.55 28.64 27.52 27.67 6,765,950 -0.47(-1.68%)
Oct 27, 2003 28.21 28.33 27.97 28.14 2,911,769 -0.14(-0.49%)
Oct 24, 2003 27.77 28.28 27.48 28.28 4,983,922 +0.52(+1.86%)
Oct 23, 2003 27.54 27.88 27.38 27.77 3,188,901 +0.22(+0.82%)
Oct 22, 2003 27.93 27.93 27.51 27.54 3,935,099 -0.44(-1.59%)
Oct 21, 2003 28.09 28.09 27.83 27.99 2,864,073 +0.01(+0.02%)
Oct 20, 2003 27.97 28.01 27.71 27.98 3,444,651 +0.07(+0.26%)
Oct 17, 2003 27.76 27.96 27.85 27.91 3,715,697 +0.15(+0.53%)
Oct 16, 2003 28.05 28.18 27.90 27.76 3,822,766 -0.29(-1.04%)
Oct 15, 2003 28.11 28.15 27.85 28.05 4,047,267 -0.05(-0.19%)
Oct 14, 2003 28.33 28.43 27.85 28.11 4,524,723 -0.23(-0.79%)
Oct 13, 2003 28.13 28.50 28.13 28.33 3,480,834 +0.24(+0.87%)
Oct 10, 2003 27.81 28.12 27.81 28.09 4,067,991 +0.28(+1.01%)
Oct 09, 2003 28.04 28.12 27.68 27.81 3,728,525 -0.09(-0.31%)
Oct 08, 2003 27.82 28.01 27.59 27.90 4,811,229 +0.07(+0.26%)
Oct 07, 2003 27.63 27.90 27.23 27.82 4,816,985 +0.19(+0.68%)
Oct 06, 2003 27.79 27.79 27.52 27.63 3,665,205 -0.15(-0.55%)
Oct 03, 2003 28.31 28.68 27.76 27.79 4,839,518 -0.19(-0.67%)
Oct 02, 2003 27.66 28.18 27.57 27.97 3,120,481 -0.26(-0.90%)
Oct 01, 2003 28.03 28.23 27.38 28.23 3,535,767 +0.17(+0.61%)
Sep 30, 2003 27.91 28.21 27.46 28.06 4,998,560 +0.15(+0.52%)
Sep 29, 2003 27.62 28.03 27.73 27.91 5,397,563 +0.29(+1.06%)
Sep 26, 2003 27.66 27.91 27.23 27.62 5,469,601 +0.18(+0.66%)
Sep 25, 2003 27.42 27.74 26.81 27.44 8,945,995 +0.02(+0.07%)
Sep 24, 2003 27.95 28.27 27.57 27.42 8,463,441 -0.53(-1.89%)
Sep 23, 2003 29.08 28.55 27.85 27.95 12,569,918 -1.12(-3.87%)
Sep 22, 2003 29.49 29.49 28.89 29.08 5,066,486 -0.54(-1.81%)
Sep 19, 2003 30.04 30.34 29.28 29.61 8,909,811 -0.57(-1.87%)
Sep 18, 2003 30.25 30.58 30.14 30.18 4,125,390 -0.08(-0.26%)
Sep 17, 2003 30.40 30.40 30.18 30.25 6,152,478 -0.15(-0.48%)
Sep 16, 2003 30.99 30.45 30.13 30.40 14,383,195 -0.59(-1.90%)
Sep 15, 2003 31.02 31.12 30.86 30.99 3,092,192 -0.09(-0.27%)
Sep 12, 2003 31.36 31.36 30.87 31.08 2,318,363 -0.18(-0.58%)
Sep 11, 2003 31.21 31.60 31.03 31.26 2,993,675 +0.10(+0.31%)
Sep 10, 2003 31.59 31.74 30.95 31.16 3,403,698 -0.58(-1.82%)
Sep 09, 2003 31.77 31.83 31.48 31.74 3,471,788 -0.02(-0.08%)
Sep 08, 2003 31.47 31.89 31.47 31.76 2,534,641 +0.14(+0.44%)
Sep 05, 2003 31.18 31.64 31.17 31.62 3,478,532 +0.25(+0.79%)
Sep 04, 2003 31.75 31.75 31.17 31.37 3,122,948 -0.29(-0.90%)
Sep 03, 2003 31.31 31.79 31.29 31.66 4,199,073 +0.41(+1.30%)
Sep 02, 2003 31.07 31.28 30.89 31.25 2,322,968 +0.10(+0.33%)
Aug 29, 2003 31.25 31.25 30.88 31.15 2,075,606 -0.10(-0.33%)
Aug 28, 2003 30.74 31.29 30.70 31.25 3,942,336 -0.03(-0.10%)
Aug 27, 2003 31.15 31.31 30.64 31.28 2,782,003 +0.05(+0.16%)
Aug 26, 2003 31.07 31.33 30.58 31.23 3,566,194 +0.64(+2.09%)
Aug 25, 2003 30.19 30.60 30.04 30.60 2,451,583 +0.27(+0.88%)
Aug 22, 2003 30.86 30.86 30.28 30.33 3,738,722 -0.41(-1.34%)
Aug 21, 2003 31.10 31.48 30.45 30.74 3,593,331 -0.29(-0.94%)
Aug 20, 2003 31.59 31.68 30.95 31.03 2,531,187 -0.55(-1.75%)
Aug 19, 2003 31.91 32.15 31.09 31.59 3,422,283 -0.02(-0.06%)
Aug 18, 2003 30.77 31.72 30.77 31.60 3,579,680 +0.83(+2.71%)
Aug 15, 2003 30.70 30.81 30.52 30.77 933,036 +0.07(+0.24%)
Aug 14, 2003 30.60 30.81 30.30 30.70 4,197,922 +0.06(+0.20%)
Aug 13, 2003 31.00 31.19 30.58 30.64 2,653,059 -0.36(-1.16%)
Aug 12, 2003 30.67 31.08 30.67 31.00 3,019,990 +0.24(+0.79%)
Aug 11, 2003 30.80 31.00 30.44 30.75 2,424,939 -0.01(-0.02%)
Aug 08, 2003 30.52 30.82 30.27 30.76 6,548,850 +0.54(+1.79%)
Aug 07, 2003 30.40 30.67 30.10 30.22 11,166,828 -0.73(-2.36%)
Aug 06, 2003 30.89 31.50 30.49 30.95 3,216,038 +0.44(+1.46%)
Aug 05, 2003 31.06 31.19 30.41 30.50 3,789,708 -0.93(-2.96%)
Aug 04, 2003 31.40 31.83 30.79 31.43 2,570,002 +0.11(+0.35%)
Aug 01, 2003 32.19 32.19 31.32 31.32 2,728,715 -0.50(-1.57%)
Jul 31, 2003 32.01 32.22 31.74 31.82 2,585,462 -0.07(-0.21%)
Jul 30, 2003 32.04 32.29 31.81 31.89 3,064,891 -0.06(-0.19%)
Jul 29, 2003 32.43 32.66 31.89 31.95 2,713,583 -0.55(-1.70%)
Jul 28, 2003 32.57 32.95 32.29 32.50 4,954,646 +0.28(+0.87%)
Jul 25, 2003 31.53 32.26 31.25 32.22 5,014,678 +0.88(+2.81%)
Jul 24, 2003 33.43 33.44 31.34 31.34 6,737,003 -1.11(-3.43%)
Jul 23, 2003 32.46 32.65 31.99 32.46 2,647,302 -0.01(-0.04%)
Jul 22, 2003 31.80 32.59 31.25 32.47 6,000,837 +0.67(+2.10%)
Jul 21, 2003 32.07 32.10 31.18 31.80 4,309,597 +0.15(+0.48%)
Jul 18, 2003 30.86 31.67 30.77 31.65 4,397,917 +1.11(+3.64%)
Jul 17, 2003 30.52 30.89 30.27 30.53 3,994,308 +0.08(+0.26%)
Jul 16, 2003 29.96 30.61 29.96 30.46 3,970,460 +0.48(+1.60%)
Jul 15, 2003 29.52 30.16 29.49 29.98 3,668,165 +0.40(+1.34%)
Jul 14, 2003 30.39 30.39 29.49 29.58 2,644,835 -0.44(-1.48%)
Jul 11, 2003 29.80 30.10 29.63 30.02 3,954,671 +0.44(+1.50%)
Jul 10, 2003 29.06 29.58 28.89 29.58 4,200,553 +0.46(+1.59%)
Jul 09, 2003 29.14 29.39 28.94 29.12 3,239,722 -0.09(-0.29%)
Jul 08, 2003 29.12 29.30 28.49 29.20 6,000,508 -0.03(-0.10%)
Jul 07, 2003 29.61 29.76 28.92 29.23 3,439,223 -0.19(-0.66%)
Jul 03, 2003 29.35 29.57 29.29 29.43 1,377,432 -0.25(-0.84%)
Jul 02, 2003 29.41 29.68 29.12 29.68 2,360,138 +0.22(+0.74%)
Jul 01, 2003 29.06 29.54 28.86 29.46 2,412,440 +0.54(+1.85%)
Jun 30, 2003 29.02 29.32 28.92 28.92 2,635,131 +0.03(+0.11%)
Jun 27, 2003 29.09 29.14 28.73 28.89 2,869,665 -0.20(-0.69%)
Jun 26, 2003 29.34 29.56 29.01 29.09 2,604,211 -0.16(-0.56%)
Jun 25, 2003 29.85 29.94 29.15 29.26 1,975,279 -0.21(-0.70%)
Jun 24, 2003 29.08 29.81 29.08 29.46 2,866,047 +0.15(+0.52%)
Jun 23, 2003 29.70 29.79 28.84 29.31 3,234,623 -0.26(-0.86%)
Jun 20, 2003 29.89 29.94 29.55 29.57 4,983,264 -0.32(-1.08%)
Jun 19, 2003 30.33 30.36 29.80 29.89 3,002,721 -0.30(-0.99%)
Jun 18, 2003 29.84 30.33 29.71 30.19 4,403,509 +0.35(+1.18%)
Jun 17, 2003 29.76 29.94 29.49 29.84 4,180,817 +0.21(+0.70%)
Jun 16, 2003 29.12 29.76 29.09 29.63 1,966,069 +0.50(+1.73%)
Jun 13, 2003 29.67 29.79 28.94 29.12 2,165,900 -0.32(-1.07%)
Jun 12, 2003 29.29 29.67 29.11 29.44 4,020,130 +0.20(+0.69%)
Jun 11, 2003 28.39 29.28 28.31 29.24 3,913,225 +0.97(+3.42%)
Jun 10, 2003 28.27 28.65 27.72 28.27 4,136,574 +0.00(+0.00%)
Jun 09, 2003 28.22 28.73 28.06 28.27 3,202,552 +0.05(+0.19%)
Jun 06, 2003 27.88 28.69 27.85 28.22 5,953,141 +0.58(+2.11%)
Jun 05, 2003 27.48 28.46 27.36 27.63 5,295,592 -0.21(-0.76%)
Jun 04, 2003 27.97 28.07 27.54 27.85 4,734,257 -0.09(-0.33%)
Jun 03, 2003 28.33 28.47 27.93 27.94 3,725,565 -0.47(-1.67%)
Jun 02, 2003 28.35 28.87 28.18 28.41 3,075,417 +0.19(+0.67%)
May 30, 2003 28.28 29.00 27.93 28.22 5,770,087 -0.09(-0.30%)
May 29, 2003 28.64 28.72 28.04 28.31 5,407,924 -0.33(-1.15%)
May 28, 2003 29.31 29.34 28.45 28.64 4,133,121 -0.80(-2.71%)
May 27, 2003 29.09 29.68 28.85 29.43 2,640,066 +0.29(+1.00%)
May 23, 2003 29.03 29.29 28.65 29.14 2,710,787 +0.13(+0.46%)
May 22, 2003 28.73 29.18 28.61 29.01 2,450,103 +0.21(+0.72%)
May 21, 2003 28.76 28.80 28.39 28.80 2,904,039 +0.00(+0.00%)
May 20, 2003 29.15 29.21 28.42 28.80 3,393,501 -0.18(-0.63%)
May 19, 2003 29.70 29.70 28.94 28.98 2,572,797 -0.81(-2.71%)
May 16, 2003 29.79 30.03 29.56 29.79 2,918,019 -0.24(-0.81%)
May 15, 2003 30.09 30.26 29.85 30.04 2,754,701 -0.10(-0.34%)
May 14, 2003 30.12 30.24 29.87 30.14 1,674,465 +0.02(+0.06%)
May 13, 2003 29.79 30.40 29.64 30.12 2,591,054 +0.38(+1.27%)
May 12, 2003 29.64 29.85 29.51 29.74 2,698,123 +0.05(+0.16%)
May 09, 2003 29.49 29.70 29.36 29.70 2,859,797 +0.18(+0.60%)
May 08, 2003 29.84 30.05 29.42 29.52 2,686,610 -0.37(-1.24%)
May 07, 2003 30.04 30.40 29.76 29.89 3,893,159 -0.40(-1.30%)
May 06, 2003 30.10 30.49 29.88 30.29 3,539,879 +0.19(+0.63%)
May 05, 2003 30.46 30.52 29.73 30.10 3,598,430 -0.44(-1.43%)
May 02, 2003 29.74 30.60 29.74 30.53 3,739,380 +0.80(+2.70%)
May 01, 2003 30.10 30.37 29.56 29.73 3,677,540 -0.70(-2.30%)
Apr 30, 2003 30.55 30.77 30.05 30.43 4,127,857 -0.12(-0.40%)
Apr 29, 2003 30.83 31.41 30.13 30.55 4,803,334 -0.14(-0.46%)
Apr 28, 2003 30.10 30.82 29.80 30.69 4,402,522 +0.65(+2.17%)
Apr 25, 2003 30.22 30.35 29.98 30.04 4,200,224 +0.16(+0.53%)
Apr 24, 2003 29.56 30.19 29.33 29.88 3,789,050 +0.32(+1.09%)
Apr 23, 2003 29.52 29.84 29.21 29.56 6,134,551 +0.04(+0.14%)
Apr 22, 2003 27.97 29.60 27.97 29.52 9,652,392 +2.01(+7.29%)
Apr 21, 2003 27.60 27.94 27.36 27.51 3,537,247 -0.07(-0.24%)
Apr 17, 2003 26.97 27.70 26.97 27.58 3,410,112 +0.61(+2.28%)
Apr 16, 2003 27.20 27.34 26.81 26.97 4,646,430 -0.09(-0.31%)
Apr 15, 2003 27.14 27.14 26.54 27.05 3,472,611 -0.01(-0.02%)
Apr 14, 2003 26.63 27.15 26.34 27.06 4,807,939 +0.24(+0.88%)
Apr 11, 2003 27.14 27.20 26.57 26.82 3,749,248 -0.39(-1.43%)
Apr 10, 2003 27.58 27.58 26.94 27.21 4,238,217 -0.36(-1.32%)
Apr 09, 2003 27.42 28.10 27.22 27.57 3,351,232 +0.16(+0.58%)
Apr 08, 2003 27.43 27.65 27.35 27.42 3,985,591 -0.28(-1.01%)
Apr 07, 2003 28.25 28.25 27.55 27.70 6,220,898 -0.64(-2.25%)
Apr 04, 2003 29.11 29.14 28.00 28.33 4,686,725 -0.78(-2.67%)
Apr 03, 2003 29.06 29.26 28.85 29.11 3,839,871 +0.13(+0.46%)
Apr 02, 2003 28.98 29.15 28.27 28.98 4,839,189 +0.01(+0.02%)
Apr 01, 2003 28.85 29.29 28.82 28.97 4,616,168 +0.06(+0.21%)
Mar 31, 2003 29.03 29.18 28.58 28.91 4,553,834 -0.36(-1.23%)
Mar 28, 2003 28.76 29.34 28.59 29.27 5,438,516 +0.54(+1.88%)
Mar 27, 2003 28.06 28.86 27.91 28.73 4,881,457 +0.61(+2.16%)
Mar 26, 2003 28.15 28.61 27.82 28.12 4,074,405 +0.18(+0.63%)
Mar 25, 2003 28.10 28.24 27.37 27.94 4,617,648 -0.27(-0.97%)
Mar 24, 2003 27.61 28.46 27.61 28.22 5,059,413 +0.61(+2.20%)
Mar 21, 2003 28.49 28.62 26.49 27.61 13,750,809 -0.88(-3.07%)
Mar 20, 2003 29.57 29.63 28.36 28.49 6,059,882 -0.88(-3.00%)
Mar 19, 2003 29.18 29.77 28.97 29.37 5,542,461 +0.60(+2.07%)
Mar 18, 2003 28.64 29.18 28.58 28.77 5,828,144 +0.23(+0.79%)
Mar 17, 2003 27.85 28.72 27.67 28.55 7,920,198 +1.07(+3.89%)
Mar 14, 2003 26.95 27.96 26.85 27.48 6,754,766 +1.20(+4.58%)
Mar 13, 2003 25.75 26.30 25.46 26.27 6,097,217 +1.04(+4.12%)
Mar 12, 2003 25.12 25.60 24.71 25.23 8,444,691 +0.22(+0.90%)
Mar 11, 2003 25.84 25.95 24.97 25.01 6,663,650 -0.72(-2.81%)
Mar 10, 2003 26.49 26.51 25.66 25.73 6,737,826 -0.75(-2.85%)
Mar 07, 2003 27.10 27.10 26.14 26.49 8,258,347 -0.61(-2.27%)
Mar 06, 2003 27.42 27.48 26.81 27.10 8,661,462 -0.31(-1.13%)
Mar 05, 2003 26.88 27.91 25.88 27.41 8,135,488 -0.61(-2.17%)
Mar 04, 2003 27.84 28.24 27.31 28.02 4,169,797 +0.18(+0.66%)
Mar 03, 2003 28.21 28.35 27.79 27.83 3,492,511 +0.04(+0.13%)
Feb 28, 2003 27.70 28.05 27.54 27.80 4,345,944 -0.05(-0.20%)
Feb 27, 2003 27.96 28.12 27.42 27.85 3,995,131 -0.05(-0.20%)
Feb 26, 2003 27.85 28.01 27.40 27.91 8,398,969 +0.30(+1.08%)
Feb 25, 2003 27.12 27.80 27.12 27.61 9,125,102 +0.52(+1.93%)
Feb 24, 2003 27.36 27.51 26.96 27.09 5,827,322 -0.62(-2.24%)
Feb 21, 2003 27.54 27.82 27.27 27.71 8,619,358 -0.18(-0.63%)
Feb 20, 2003 28.73 28.85 27.79 27.88 6,124,025 -1.11(-3.82%)
Feb 19, 2003 28.51 29.00 28.22 28.99 3,561,424 +0.54(+1.88%)
Feb 18, 2003 28.82 29.00 27.71 28.46 8,911,949 -0.36(-1.27%)
Feb 14, 2003 29.13 29.39 28.46 28.82 4,603,504 -0.22(-0.75%)
Feb 13, 2003 29.11 29.18 28.49 29.04 4,186,738 +0.01(+0.02%)
Feb 12, 2003 29.70 29.78 28.44 29.03 6,329,119 -0.64(-2.15%)
Feb 11, 2003 30.67 30.67 29.53 29.67 4,452,027 -0.81(-2.67%)
Feb 10, 2003 30.55 30.66 30.16 30.49 2,321,817 +0.02(+0.08%)
Feb 07, 2003 30.64 30.70 30.32 30.46 2,166,722 -0.03(-0.10%)
Feb 06, 2003 30.80 31.04 30.30 30.49 2,494,674 -0.26(-0.83%)
Feb 05, 2003 31.60 31.61 30.70 30.75 3,694,645 -0.43(-1.37%)
Feb 04, 2003 30.49 31.42 30.10 31.17 4,389,693 +1.05(+3.47%)
Feb 03, 2003 30.34 30.70 30.03 30.13 6,564,475 -0.91(-2.94%)
Jan 31, 2003 30.11 31.62 30.11 31.04 5,534,073 +0.85(+2.82%)
Jan 30, 2003 31.00 31.00 30.13 30.19 4,684,258 -0.52(-1.68%)
Jan 29, 2003 30.87 31.37 30.70 30.70 4,748,566 -0.36(-1.17%)
Jan 28, 2003 31.07 31.12 30.47 31.07 3,393,501 +0.22(+0.71%)
Jan 27, 2003 31.10 31.40 30.74 30.85 4,221,441 -0.10(-0.31%)
Jan 24, 2003 31.60 32.44 30.95 30.95 7,414,782 -0.84(-2.64%)
Jan 23, 2003 31.13 32.07 31.04 31.79 5,339,670 +0.78(+2.51%)
Jan 22, 2003 31.20 32.04 30.49 31.01 8,464,428 -0.19(-0.60%)
Jan 21, 2003 32.01 32.21 31.07 31.20 4,685,574 -0.72(-2.27%)
Jan 17, 2003 32.72 32.72 31.92 31.92 3,882,962 -0.76(-2.33%)
Jan 16, 2003 32.92 33.28 32.57 32.68 4,631,464 -0.03(-0.09%)
Jan 15, 2003 33.44 33.44 32.53 32.71 4,149,403 -0.73(-2.18%)
Jan 14, 2003 33.61 34.04 33.14 33.44 3,062,095 -0.16(-0.49%)
Jan 13, 2003 34.66 34.66 33.43 33.60 3,451,065 -1.05(-3.02%)
Jan 10, 2003 33.65 34.92 33.56 34.65 4,971,093 +1.11(+3.30%)
Jan 09, 2003 34.01 34.01 32.65 33.54 6,006,100 -0.17(-0.50%)
Jan 08, 2003 33.99 34.50 33.53 33.71 4,029,011 -0.33(-0.98%)
Jan 07, 2003 35.23 35.30 33.85 34.05 5,217,469 -1.52(-4.27%)
Jan 06, 2003 35.43 35.68 35.33 35.57 3,365,376 -0.13(-0.36%)
Jan 03, 2003 35.42 35.80 35.42 35.70 2,309,646 -0.09(-0.24%)
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.