International Business Machines (NY: IBM )

206.72 +1.82 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 60.62 60.81 59.54 59.89 13,098,124 -0.81(-1.33%)
Jun 29, 2009 60.79 60.90 60.32 60.70 8,162,528 +0.09(+0.14%)
Jun 26, 2009 61.08 61.08 60.25 60.61 8,941,783 -0.22(-0.36%)
Jun 25, 2009 60.37 61.25 60.33 60.83 12,030,838 +1.10(+1.83%)
Jun 24, 2009 60.45 61.07 59.49 59.74 11,149,892 -0.17(-0.28%)
Jun 23, 2009 60.08 60.15 59.53 59.90 8,983,358 -0.05(-0.08%)
Jun 22, 2009 60.33 60.73 59.78 59.95 12,719,455 -0.79(-1.29%)
Jun 19, 2009 60.98 61.17 60.51 60.73 23,645,606 -0.25(-0.41%)
Jun 18, 2009 61.33 61.68 60.87 60.99 10,821,593 -0.38(-0.63%)
Jun 17, 2009 61.63 61.88 61.30 61.37 12,842,838 -0.18(-0.30%)
Jun 16, 2009 62.21 62.60 61.53 61.55 12,607,080 -0.17(-0.28%)
Jun 15, 2009 61.73 62.42 61.51 61.73 14,937,503 -0.34(-0.55%)
Jun 12, 2009 62.17 62.68 61.80 62.07 12,641,903 -0.68(-1.09%)
Jun 11, 2009 62.37 63.46 62.27 62.75 15,925,734 +0.60(+0.97%)
Jun 10, 2009 62.63 62.68 61.40 62.15 13,212,178 +0.12(+0.19%)
Jun 09, 2009 62.03 62.60 61.94 62.02 14,969,328 +0.37(+0.60%)
Jun 08, 2009 60.79 61.93 60.51 61.65 11,095,225 +0.14(+0.23%)
Jun 05, 2009 60.99 62.17 61.23 61.51 13,364,463 +0.52(+0.86%)
Jun 04, 2009 60.90 61.30 60.57 60.99 9,534,236 -0.09(-0.15%)
Jun 03, 2009 61.10 61.14 60.29 61.08 13,403,803 -0.19(-0.32%)
Jun 02, 2009 61.66 62.40 61.18 61.27 12,284,170 -0.88(-1.42%)
Jun 01, 2009 61.34 62.33 61.18 62.16 13,468,080 +1.20(+1.97%)
May 29, 2009 59.92 61.08 59.62 60.96 11,981,049 +0.91(+1.52%)
May 28, 2009 59.27 60.30 58.89 60.05 10,683,097 +1.01(+1.71%)
May 27, 2009 59.85 60.32 59.03 59.04 12,412,794 -1.20(-1.99%)
May 26, 2009 58.11 60.59 57.94 60.24 12,570,289 +1.80(+3.07%)
May 22, 2009 58.89 59.25 58.36 58.44 9,757,398 -0.53(-0.90%)
May 21, 2009 59.12 59.22 58.35 58.97 12,882,208 -0.71(-1.18%)
May 20, 2009 60.52 60.79 59.54 59.68 12,349,208 -0.84(-1.38%)
May 19, 2009 59.84 60.87 59.65 60.52 12,342,577 +0.53(+0.89%)
May 18, 2009 58.50 60.06 58.47 59.98 12,927,518 +1.84(+3.17%)
May 15, 2009 57.87 59.12 57.68 58.14 14,589,071 +0.18(+0.32%)
May 14, 2009 58.34 58.91 57.80 57.96 16,467,361 -0.60(-1.02%)
May 13, 2009 59.01 59.13 58.13 58.55 14,300,215 -1.06(-1.78%)
May 12, 2009 59.07 59.87 58.72 59.62 13,883,247 +0.60(+1.01%)
May 11, 2009 57.98 59.58 57.90 59.02 14,388,892 +0.81(+1.39%)
May 08, 2009 59.41 59.51 57.26 58.21 20,182,216 -0.30(-0.52%)
May 07, 2009 60.02 60.11 58.41 58.51 14,856,948 -1.49(-2.49%)
May 06, 2009 60.36 60.51 59.49 60.01 13,129,944 -0.40(-0.67%)
May 05, 2009 60.50 60.96 60.22 60.41 11,827,216 -0.19(-0.32%)
May 04, 2009 60.54 60.78 60.34 60.60 14,567,323 +0.90(+1.51%)
May 01, 2009 59.23 59.84 58.75 59.70 10,928,756 +0.80(+1.36%)
Apr 30, 2009 59.67 60.52 58.70 58.90 18,668,606 -0.29(-0.48%)
Apr 29, 2009 58.20 59.92 58.02 59.19 17,142,842 +0.82(+1.41%)
Apr 28, 2009 56.71 58.63 56.64 58.37 19,467,594 +1.32(+2.32%)
Apr 27, 2009 56.85 58.04 56.67 57.04 15,086,577 -0.07(-0.13%)
Apr 24, 2009 57.74 57.97 56.79 57.12 17,797,930 -0.76(-1.32%)
Apr 23, 2009 58.58 58.66 56.96 57.88 16,541,257 -0.64(-1.10%)
Apr 22, 2009 57.74 59.27 57.68 58.53 21,236,544 +0.17(+0.29%)
Apr 21, 2009 56.16 58.49 56.04 58.36 26,679,834 +1.04(+1.81%)
Apr 20, 2009 57.24 57.75 56.62 57.32 21,957,722 -0.48(-0.83%)
Apr 17, 2009 57.74 58.24 56.89 57.80 17,905,254 -0.09(-0.16%)
Apr 16, 2009 56.92 58.17 56.60 57.89 16,224,299 +1.47(+2.61%)
Apr 15, 2009 56.06 56.53 55.04 56.41 14,305,242 -0.24(-0.42%)
Apr 14, 2009 56.55 57.04 56.08 56.65 10,998,383 -0.39(-0.68%)
Apr 13, 2009 57.23 58.01 56.52 57.04 13,662,103 -1.00(-1.72%)
Apr 09, 2009 58.22 58.47 57.21 58.04 14,042,131 +0.29(+0.50%)
Apr 08, 2009 56.76 57.96 56.50 57.75 12,783,047 +1.39(+2.47%)
Apr 07, 2009 57.17 57.36 56.23 56.36 15,363,919 -1.60(-2.77%)
Apr 06, 2009 57.59 58.13 57.07 57.96 15,453,991 -0.38(-0.65%)
Apr 03, 2009 56.92 58.59 56.91 58.34 19,212,040 +0.80(+1.39%)
Apr 02, 2009 56.59 58.21 56.15 57.54 28,418,676 +1.83(+3.29%)
Apr 01, 2009 54.86 55.93 54.62 55.71 21,399,250 +0.41(+0.74%)
Mar 31, 2009 54.19 56.31 54.13 55.30 25,500,830 +1.35(+2.51%)
Mar 30, 2009 52.51 54.07 52.39 53.94 19,210,566 -2.43(-4.31%)
Mar 26, 2009 56.20 56.60 55.79 56.38 20,035,742 +0.47(+0.85%)
Mar 25, 2009 56.20 56.99 54.84 55.90 21,055,952 -0.20(-0.36%)
Mar 24, 2009 55.75 56.81 55.66 56.10 16,377,120 -0.23(-0.42%)
Mar 23, 2009 54.66 56.34 54.59 56.34 21,739,878 +3.54(+6.70%)
Mar 20, 2009 53.17 54.22 52.61 52.80 21,367,798 -0.01(-0.02%)
Mar 19, 2009 52.98 53.28 52.23 52.81 17,342,998 +0.33(+0.63%)
Mar 18, 2009 51.06 53.02 51.03 52.48 31,459,516 -0.55(-1.03%)
Mar 17, 2009 52.00 53.02 51.62 53.02 20,132,078 +0.96(+1.85%)
Mar 16, 2009 52.31 53.08 51.67 52.06 20,666,202 +0.49(+0.95%)
Mar 13, 2009 51.59 51.74 50.96 51.57 0 -0.02(-0.04%)
Mar 12, 2009 50.56 51.71 49.93 51.59 20,726,962 +1.02(+2.01%)
Mar 11, 2009 49.94 51.10 49.49 50.58 20,717,636 +0.78(+1.57%)
Mar 10, 2009 48.57 49.79 47.73 49.79 27,885,844 +2.15(+4.52%)
Mar 09, 2009 48.34 49.54 47.38 47.64 23,044,334 -1.33(-2.72%)
Mar 06, 2009 49.92 50.37 47.83 48.97 0 -0.95(-1.91%)
Mar 05, 2009 50.30 51.46 49.66 49.93 26,164,462 -1.15(-2.25%)
Mar 04, 2009 50.78 52.07 50.00 51.07 26,969,370 +0.28(+0.55%)
Mar 02, 2009 52.03 52.45 50.70 50.79 26,689,098 -1.73(-3.29%)
Feb 27, 2009 50.29 53.24 50.23 52.52 0 +1.27(+2.47%)
Feb 26, 2009 49.57 51.48 49.27 51.26 30,529,894 +2.23(+4.55%)
Feb 25, 2009 49.08 49.72 47.28 49.02 22,159,302 -0.29(-0.58%)
Feb 24, 2009 48.30 49.70 48.00 49.31 22,630,660 +1.16(+2.41%)
Feb 23, 2009 50.96 50.98 48.05 48.15 23,535,818 -2.52(-4.98%)
Feb 20, 2009 50.25 51.31 49.85 50.67 0 -0.08(-0.16%)
Feb 19, 2009 51.97 52.60 50.48 50.75 22,118,616 -1.47(-2.82%)
Feb 18, 2009 52.03 52.65 51.62 52.23 14,861,506 +0.48(+0.93%)
Feb 17, 2009 52.35 52.79 51.65 51.75 15,606,235 -1.81(-3.38%)
Feb 13, 2009 54.10 54.32 53.40 53.56 11,814,222 -0.70(-1.29%)
Feb 12, 2009 53.88 54.33 52.62 54.26 17,377,620 -0.05(-0.09%)
Feb 11, 2009 53.35 54.66 53.08 54.31 18,863,544 +1.08(+2.03%)
Feb 10, 2009 54.55 55.26 53.05 53.23 23,727,216 -2.03(-3.67%)
Feb 09, 2009 54.75 55.35 54.06 55.26 14,307,983 +0.39(+0.71%)
Feb 06, 2009 52.80 55.42 52.31 54.87 22,890,384 +2.40(+4.58%)
Feb 05, 2009 52.31 52.92 51.79 52.47 20,471,400 -0.24(-0.45%)
Feb 04, 2009 53.22 53.89 52.13 52.71 17,950,740 -0.37(-0.70%)
Feb 03, 2009 51.71 53.22 51.19 53.07 15,615,768 +1.45(+2.80%)
Feb 02, 2009 51.44 52.15 50.92 51.63 17,483,994 -0.41(-0.79%)
Jan 30, 2009 52.36 53.07 51.81 52.04 0 -0.49(-0.93%)
Jan 29, 2009 53.13 53.70 52.25 52.52 16,263,295 -1.31(-2.44%)
Jan 28, 2009 52.63 53.90 52.18 53.84 23,623,240 +1.79(+3.45%)
Jan 27, 2009 52.10 52.22 51.38 52.04 15,359,836 +0.03(+0.07%)
Jan 26, 2009 50.97 52.61 50.83 52.01 17,332,520 +1.20(+2.36%)
Jan 23, 2009 50.19 51.50 49.86 50.81 18,064,624 -0.33(-0.64%)
Jan 22, 2009 51.00 51.52 50.03 51.14 21,753,208 -0.77(-1.48%)
Jan 21, 2009 48.99 52.01 48.83 51.90 43,866,168 +5.36(+11.52%)
Jan 20, 2009 48.12 48.21 46.42 46.55 24,319,474 -1.67(-3.46%)
Jan 16, 2009 48.04 48.68 47.17 48.21 19,806,892 +0.45(+0.95%)
Jan 15, 2009 47.47 48.16 46.70 47.76 20,668,598 +0.53(+1.12%)
Jan 14, 2009 47.81 48.16 46.62 47.23 16,679,541 -1.22(-2.52%)
Jan 13, 2009 48.54 49.16 48.14 48.45 13,486,534 -0.21(-0.43%)
Jan 12, 2009 48.02 49.17 47.93 48.66 14,218,433 +0.57(+1.19%)
Jan 09, 2009 49.42 49.68 47.83 48.09 13,104,556 -1.41(-2.84%)
Jan 08, 2009 49.86 50.04 48.82 49.50 12,737,320 -0.35(-0.69%)
Jan 07, 2009 49.87 50.42 49.46 49.84 14,891,972 -0.82(-1.61%)
Jan 06, 2009 49.46 51.33 49.04 50.66 16,997,530 +1.37(+2.78%)
Jan 05, 2009 49.07 49.78 48.93 49.29 14,646,335 -0.31(-0.63%)
Jan 02, 2009 47.63 49.73 47.63 49.61 13,312,340 +1.82(+3.81%)
Jan 01, 2009 47.41 48.26 47.41 47.78 0 +0.00(+0.00%)
Dec 31, 2008 47.41 48.26 47.41 47.78 11,743,705 +0.35(+0.73%)
Dec 30, 2008 46.46 47.49 46.28 47.44 10,170,388 +1.31(+2.83%)
Dec 29, 2008 46.40 46.40 45.24 46.13 10,679,877 -0.05(-0.10%)
Dec 26, 2008 45.95 46.44 45.73 46.18 5,464,759 +0.46(+1.01%)
Dec 24, 2008 45.73 46.11 45.38 45.72 4,261,552 -0.05(-0.10%)
Dec 23, 2008 46.76 47.02 45.49 45.76 11,247,866 -0.79(-1.70%)
Dec 22, 2008 47.28 47.38 45.60 46.55 12,477,521 -0.87(-1.83%)
Dec 19, 2008 48.38 48.38 47.11 47.42 23,070,534 -0.27(-0.57%)
Dec 18, 2008 48.70 49.19 47.10 47.69 14,142,250 -1.04(-2.14%)
Dec 17, 2008 48.51 49.55 48.06 48.74 15,239,014 -0.32(-0.65%)
Dec 16, 2008 47.19 49.30 47.05 49.05 20,380,608 +2.06(+4.39%)
Dec 15, 2008 46.85 47.43 45.42 46.99 15,584,376 +0.32(+0.69%)
Dec 12, 2008 44.67 47.09 44.32 46.67 18,288,326 +0.92(+2.01%)
Dec 11, 2008 46.27 47.04 45.29 45.75 18,821,306 -1.29(-2.75%)
Dec 10, 2008 47.66 48.25 46.46 47.04 14,419,821 +0.10(+0.21%)
Dec 09, 2008 47.59 48.51 46.67 46.95 16,484,885 -1.23(-2.56%)
Dec 08, 2008 46.88 48.76 46.40 48.18 19,687,070 +2.42(+5.30%)
Dec 05, 2008 43.59 46.27 42.76 45.76 19,747,642 +1.79(+4.07%)
Dec 04, 2008 45.44 45.89 43.25 43.97 19,222,722 -1.83(-4.00%)
Dec 03, 2008 44.35 45.99 43.71 45.80 17,186,398 +0.47(+1.04%)
Dec 02, 2008 44.17 45.42 43.23 45.33 16,389,269 +1.67(+3.82%)
Dec 01, 2008 45.96 46.19 43.60 43.66 18,079,714 -2.67(-5.76%)
Nov 28, 2008 45.99 46.50 45.48 46.33 6,884,325 -0.04(-0.09%)
Nov 26, 2008 45.15 46.44 44.63 46.37 14,514,086 +0.58(+1.26%)
Nov 25, 2008 46.20 46.78 44.41 45.79 22,050,896 +0.43(+0.95%)
Nov 24, 2008 43.00 46.61 42.58 45.36 26,460,300 +2.84(+6.69%)
Nov 21, 2008 41.30 43.71 39.46 42.51 34,881,964 +1.78(+4.38%)
Nov 20, 2008 42.58 44.51 40.03 40.73 31,059,966 -2.40(-5.57%)
Nov 19, 2008 45.38 45.99 43.00 43.13 22,203,548 -2.33(-5.13%)
Nov 18, 2008 44.93 45.95 43.72 45.47 22,986,134 +1.48(+3.36%)
Nov 17, 2008 45.08 45.27 43.81 43.99 18,181,438 -1.62(-3.55%)
Nov 14, 2008 46.91 48.49 45.14 45.61 0 -2.20(-4.61%)
Nov 13, 2008 45.21 47.91 42.81 47.81 26,603,256 +2.54(+5.61%)
Nov 12, 2008 45.84 46.78 45.18 45.27 20,023,094 -1.70(-3.63%)
Nov 11, 2008 47.26 47.86 45.56 46.98 17,636,868 -0.64(-1.35%)
Nov 10, 2008 49.96 50.02 46.98 47.62 17,059,640 -1.36(-2.78%)
Nov 07, 2008 48.70 49.23 47.83 48.98 13,963,313 +0.64(+1.32%)
Nov 06, 2008 49.78 50.43 47.85 48.34 22,055,258 -2.45(-4.82%)
Nov 05, 2008 52.48 52.75 50.66 50.79 15,417,382 -1.95(-3.70%)
Nov 04, 2008 53.52 53.52 52.00 52.75 18,015,436 +0.41(+0.78%)
Nov 03, 2008 52.32 53.46 52.05 52.34 13,610,167 -0.16(-0.31%)
Oct 31, 2008 51.34 53.19 50.28 52.50 18,604,082 +1.29(+2.51%)
Oct 30, 2008 51.40 52.18 50.21 51.22 21,308,560 +1.41(+2.82%)
Oct 29, 2008 49.55 51.39 48.71 49.81 22,474,502 +0.52(+1.05%)
Oct 28, 2008 45.97 49.48 44.91 49.29 25,154,538 +4.30(+9.57%)
Oct 27, 2008 45.33 47.72 44.62 44.99 19,657,344 -1.36(-2.94%)
Oct 24, 2008 44.77 47.61 44.51 46.35 21,758,716 -1.29(-2.70%)
Oct 23, 2008 47.49 48.51 45.74 47.64 21,882,146 +0.42(+0.90%)
Oct 22, 2008 49.13 49.47 45.63 47.21 25,145,120 -2.97(-5.92%)
Oct 21, 2008 52.08 52.22 50.02 50.18 17,204,892 -2.06(-3.95%)
Oct 20, 2008 52.08 52.70 50.45 52.24 17,259,328 +0.98(+1.91%)
Oct 17, 2008 51.82 54.16 49.53 51.27 26,971,366 -0.42(-0.81%)
Oct 16, 2008 50.48 51.96 47.64 51.69 28,814,610 +1.82(+3.66%)
Oct 15, 2008 52.39 53.81 49.53 49.86 20,055,010 -3.00(-5.67%)
Oct 14, 2008 54.45 55.91 51.96 52.86 26,762,930 +0.78(+1.51%)
Oct 13, 2008 51.08 52.87 49.10 52.08 30,282,092 +2.52(+5.08%)
Oct 10, 2008 49.36 51.76 47.16 49.56 0 -0.71(-1.40%)
Oct 09, 2008 53.81 53.83 49.83 50.26 37,703,896 -0.88(-1.71%)
Oct 08, 2008 51.68 55.05 50.82 51.14 31,912,156 -2.88(-5.33%)
Oct 07, 2008 57.32 57.95 53.22 54.02 20,214,534 -2.81(-4.94%)
Oct 06, 2008 57.16 58.17 54.55 56.82 20,401,038 -1.59(-2.73%)
Oct 03, 2008 59.39 62.66 58.19 58.42 0 -0.73(-1.24%)
Oct 02, 2008 61.26 62.10 58.19 59.15 20,289,104 -3.04(-4.89%)
Oct 01, 2008 65.23 65.96 60.85 62.20 23,257,838 -3.86(-5.84%)
Sep 30, 2008 65.41 66.05 63.14 66.05 33,629,112 +1.41(+2.18%)
Sep 29, 2008 66.32 66.88 62.09 64.64 16,777,350 -2.80(-4.15%)
Sep 26, 2008 66.19 68.34 66.08 67.44 0 -0.39(-0.57%)
Sep 25, 2008 66.50 68.89 65.58 67.83 11,578,627 +2.06(+3.13%)
Sep 24, 2008 66.04 66.74 64.53 65.77 11,640,857 +0.62(+0.95%)
Sep 23, 2008 65.63 66.74 64.46 65.15 14,188,369 -0.48(-0.73%)
Sep 22, 2008 66.89 67.85 65.52 65.63 15,660,179 -1.49(-2.22%)
Sep 19, 2008 67.54 70.03 66.36 67.12 0 +1.08(+1.64%)
Sep 18, 2008 63.77 66.73 62.71 66.04 28,398,936 +3.08(+4.90%)
Sep 17, 2008 64.83 65.23 62.47 62.95 21,746,056 -2.59(-3.95%)
Sep 16, 2008 64.23 66.44 64.00 65.54 23,951,282 +0.49(+0.75%)
Sep 15, 2008 65.15 66.87 65.05 65.05 17,594,296 -2.13(-3.18%)
Sep 12, 2008 67.01 67.36 65.97 67.19 11,749,171 -0.13(-0.19%)
Sep 11, 2008 65.85 67.41 65.57 67.32 17,242,014 +0.66(+0.98%)
Sep 10, 2008 65.74 67.74 65.57 66.66 20,990,006 +1.69(+2.61%)
Sep 09, 2008 66.52 66.70 64.95 64.97 14,354,324 -1.27(-1.92%)
Sep 08, 2008 66.64 66.80 65.02 66.24 18,509,894 +1.67(+2.59%)
Sep 05, 2008 64.47 65.00 63.91 64.57 0 -0.38(-0.58%)
Sep 04, 2008 66.63 67.15 64.89 64.95 17,944,598 -1.89(-2.82%)
Sep 03, 2008 66.83 67.01 65.03 66.83 20,039,194 -0.04(-0.06%)
Sep 02, 2008 69.39 70.03 66.58 66.87 20,806,628 -1.87(-2.73%)
Aug 29, 2008 69.86 70.02 68.69 68.75 0 -1.61(-2.29%)
Aug 28, 2008 70.06 70.85 69.79 70.36 9,647,105 +0.68(+0.97%)
Aug 27, 2008 69.14 70.51 69.00 69.68 10,347,538 +0.50(+0.72%)
Aug 26, 2008 69.23 69.38 68.62 69.18 11,010,599 -0.20(-0.29%)
Aug 25, 2008 70.30 70.55 69.29 69.38 10,318,637 -1.17(-1.66%)
Aug 22, 2008 69.63 70.79 69.35 70.55 0 +1.10(+1.58%)
Aug 21, 2008 68.66 69.71 68.64 69.46 11,182,025 +0.27(+0.39%)
Aug 20, 2008 69.75 70.01 68.90 69.19 12,167,563 -0.03(-0.04%)
Aug 19, 2008 69.82 70.47 68.90 69.22 16,488,122 -1.15(-1.63%)
Aug 18, 2008 71.43 71.72 69.85 70.36 10,570,572 -1.00(-1.40%)
Aug 15, 2008 71.76 71.83 70.79 71.36 0 -0.33(-0.46%)
Aug 14, 2008 70.60 72.43 70.48 71.69 12,063,766 +0.64(+0.91%)
Aug 13, 2008 70.59 71.72 70.45 71.04 10,369,254 +0.33(+0.46%)
Aug 12, 2008 71.16 71.44 70.25 70.72 12,389,326 -0.78(-1.09%)
Aug 11, 2008 72.53 72.53 71.02 71.50 13,217,392 -1.25(-1.72%)
Aug 08, 2008 72.57 73.35 72.08 72.74 15,160,397 -0.14(-0.19%)
Aug 07, 2008 72.46 73.40 72.23 72.88 11,746,027 -0.06(-0.09%)
Aug 06, 2008 72.54 73.13 72.15 72.94 11,073,696 +0.16(+0.23%)
Aug 05, 2008 72.40 72.80 71.77 72.78 12,341,708 +0.74(+1.03%)
Aug 04, 2008 71.59 72.34 71.30 72.04 10,615,193 +0.52(+0.73%)
Aug 01, 2008 72.58 73.02 71.32 71.52 8,746,765 -0.76(-1.05%)
Jul 31, 2008 72.34 73.13 72.14 72.28 10,370,513 -0.50(-0.68%)
Jul 30, 2008 72.35 72.85 71.77 72.77 10,315,678 +0.68(+0.94%)
Jul 29, 2008 72.10 72.38 71.30 72.10 10,587,683 +0.80(+1.12%)
Jul 28, 2008 72.11 72.54 71.23 71.30 10,795,590 -1.29(-1.77%)
Jul 25, 2008 72.85 73.36 72.29 72.59 13,396,217 -0.83(-1.13%)
Jul 24, 2008 72.89 73.94 72.74 73.42 15,841,386 +0.27(+0.37%)
Jul 23, 2008 73.29 73.60 72.45 73.15 18,115,102 -0.27(-0.37%)
Jul 22, 2008 72.00 73.42 71.87 73.42 20,236,762 +0.76(+1.04%)
Jul 21, 2008 73.32 73.36 72.08 72.66 13,775,492 -0.69(-0.95%)
Jul 18, 2008 71.05 73.42 70.83 73.35 32,435,482 +1.90(+2.66%)
Jul 17, 2008 71.38 71.70 70.03 71.45 21,753,620 +0.33(+0.46%)
Jul 16, 2008 69.36 71.66 69.04 71.12 17,528,232 +1.55(+2.22%)
Jul 15, 2008 68.33 70.31 67.71 69.58 18,965,118 +0.94(+1.37%)
Jul 14, 2008 69.75 70.17 68.47 68.64 14,727,582 -0.33(-0.48%)
Jul 11, 2008 68.79 69.88 68.09 68.97 15,655,512 -0.60(-0.86%)
Jul 10, 2008 68.14 69.77 68.14 69.57 17,801,900 +1.57(+2.31%)
Jul 09, 2008 70.15 70.31 68.00 68.00 16,833,508 -1.97(-2.81%)
Jul 08, 2008 68.08 70.02 68.08 69.96 17,376,984 +1.34(+1.96%)
Jul 07, 2008 67.55 69.26 67.55 68.62 16,168,456 +1.11(+1.64%)
Jul 04, 2008 67.74 68.21 66.58 67.51 10,832,532 +0.00(+0.00%)
Jul 03, 2008 67.74 68.21 66.58 67.51 10,832,532 +0.25(+0.37%)
Jul 02, 2008 66.87 68.08 66.71 67.26 14,330,728 -0.10(-0.14%)
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.