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

Lockheed Martin (NY: LMT )

468.38 +0.78 (+0.17%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 4, 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 (%)
Oct 31, 2014 146.98 147.38 145.64 146.34 2,213,872 +0.98(+0.68%)
Oct 30, 2014 142.80 145.61 141.94 145.36 2,065,390 +2.20(+1.53%)
Oct 29, 2014 142.86 143.43 142.00 143.16 2,166,553 +0.68(+0.47%)
Oct 28, 2014 141.38 142.49 140.28 142.49 2,355,934 +1.96(+1.39%)
Oct 27, 2014 139.52 140.61 138.76 140.53 1,396,544 +1.28(+0.92%)
Oct 24, 2014 139.51 139.58 137.78 139.25 2,019,456 +0.51(+0.36%)
Oct 23, 2014 135.99 139.48 135.99 138.74 3,181,137 +3.58(+2.65%)
Oct 22, 2014 131.31 136.57 131.09 135.16 4,955,882 +2.61(+1.97%)
Oct 21, 2014 130.66 133.50 127.69 132.55 5,347,787 -2.24(-1.66%)
Oct 20, 2014 135.10 135.44 133.56 134.79 2,676,431 -0.55(-0.40%)
Oct 17, 2014 135.80 136.61 135.05 135.34 3,073,332 +1.17(+0.87%)
Oct 16, 2014 133.03 135.11 132.87 134.17 2,568,997 -0.36(-0.27%)
Oct 15, 2014 133.63 135.17 130.75 134.53 2,840,207 -0.71(-0.52%)
Oct 14, 2014 133.27 136.50 132.96 135.24 2,064,455 +2.48(+1.87%)
Oct 13, 2014 133.59 135.50 132.68 132.76 1,920,563 -1.22(-0.91%)
Oct 10, 2014 134.14 135.75 133.39 133.98 2,173,082 -0.06(-0.05%)
Oct 09, 2014 135.40 135.58 133.27 134.04 2,059,407 -1.38(-1.02%)
Oct 08, 2014 133.06 135.58 131.95 135.42 2,184,600 +2.56(+1.92%)
Oct 07, 2014 135.46 135.58 132.85 132.87 1,541,470 -2.99(-2.20%)
Oct 06, 2014 137.93 138.00 135.67 135.86 1,935,487 -1.09(-0.80%)
Oct 03, 2014 136.44 137.72 135.86 136.95 3,208,291 +1.53(+1.13%)
Oct 02, 2014 136.43 136.92 134.99 135.42 1,912,893 -1.18(-0.87%)
Oct 01, 2014 139.11 139.11 135.98 136.61 2,476,024 -3.75(-2.68%)
Sep 30, 2014 140.22 141.37 139.86 140.36 2,580,412 +1.09(+0.78%)
Sep 29, 2014 139.61 140.37 138.31 139.27 2,060,861 -0.17(-0.12%)
Sep 26, 2014 136.34 139.97 136.34 139.44 2,449,230 +3.18(+2.33%)
Sep 25, 2014 136.77 137.26 135.35 136.26 2,264,667 -0.73(-0.53%)
Sep 24, 2014 135.37 137.07 135.37 136.99 1,249,338 +1.58(+1.16%)
Sep 23, 2014 137.10 137.44 135.09 135.41 1,889,671 -2.03(-1.48%)
Sep 22, 2014 138.01 138.81 137.27 137.45 1,429,041 -1.34(-0.97%)
Sep 19, 2014 138.60 139.16 138.40 138.79 2,469,890 +0.90(+0.65%)
Sep 18, 2014 137.74 138.01 136.92 137.90 1,354,856 +0.59(+0.43%)
Sep 17, 2014 136.52 137.96 136.27 137.31 1,500,981 +1.24(+0.91%)
Sep 16, 2014 134.49 136.64 134.40 136.07 1,545,847 +1.22(+0.91%)
Sep 15, 2014 133.94 134.99 133.56 134.85 883,586 +0.90(+0.67%)
Sep 12, 2014 133.75 134.38 133.40 133.95 988,879 +0.18(+0.13%)
Sep 11, 2014 133.91 134.21 133.30 133.77 1,691,854 -0.30(-0.22%)
Sep 10, 2014 134.36 134.41 133.40 134.07 2,878,635 -0.27(-0.20%)
Sep 09, 2014 134.85 135.42 134.26 134.34 1,847,022 +0.13(+0.10%)
Sep 08, 2014 134.02 134.82 133.90 134.21 1,208,299 +0.15(+0.11%)
Sep 05, 2014 132.98 134.06 132.37 134.06 1,280,822 +1.18(+0.89%)
Sep 04, 2014 133.61 134.00 132.66 132.88 1,444,315 -0.35(-0.27%)
Sep 03, 2014 134.34 134.88 133.01 133.24 1,894,463 -0.23(-0.17%)
Sep 02, 2014 134.49 134.62 132.90 133.47 2,015,454 -0.15(-0.12%)
Aug 29, 2014 134.20 133.62 133.62 133.62 1,994,993 -0.08(-0.06%)
Aug 28, 2014 134.13 134.43 133.42 133.69 1,895,730 -0.84(-0.62%)
Aug 27, 2014 134.89 134.90 134.14 134.53 1,463,290 -0.07(-0.05%)
Aug 26, 2014 134.88 134.91 134.17 134.60 1,360,676 +0.06(+0.05%)
Aug 25, 2014 133.94 134.95 133.70 134.54 1,136,822 +1.05(+0.79%)
Aug 22, 2014 133.15 134.16 132.89 133.49 1,051,523 +0.04(+0.03%)
Aug 21, 2014 133.31 133.75 132.75 133.45 1,429,311 -0.16(-0.12%)
Aug 20, 2014 131.20 133.73 131.19 133.61 1,772,820 +2.42(+1.85%)
Aug 19, 2014 131.10 131.39 130.55 131.19 1,103,545 +0.47(+0.36%)
Aug 18, 2014 129.72 131.16 129.59 130.72 1,005,557 +1.80(+1.40%)
Aug 15, 2014 129.50 129.94 128.01 128.92 1,394,019 -0.26(-0.20%)
Aug 14, 2014 129.06 129.72 128.72 129.18 1,351,502 +0.31(+0.24%)
Aug 13, 2014 126.63 129.11 126.63 128.87 1,419,176 +2.52(+2.00%)
Aug 12, 2014 126.63 127.39 125.95 126.35 1,022,826 -0.28(-0.22%)
Aug 11, 2014 127.17 127.22 126.52 126.63 1,051,977 +0.27(+0.21%)
Aug 08, 2014 124.31 126.66 124.30 126.36 1,569,434 +2.17(+1.75%)
Aug 07, 2014 125.20 125.46 123.86 124.19 1,426,404 -0.08(-0.06%)
Aug 06, 2014 126.58 126.58 124.01 124.27 2,473,618 -2.96(-2.32%)
Aug 05, 2014 127.88 128.92 126.94 127.22 1,599,331 -1.04(-0.81%)
Aug 04, 2014 127.70 128.48 127.30 128.26 1,557,835 +0.89(+0.70%)
Aug 01, 2014 127.06 128.63 126.66 127.37 2,015,286 +0.11(+0.09%)
Jul 31, 2014 128.86 128.98 127.25 127.25 2,539,273 -2.45(-1.89%)
Jul 30, 2014 129.75 130.60 128.68 129.70 1,414,114 +0.65(+0.50%)
Jul 29, 2014 129.94 130.07 128.98 129.05 1,395,332 -0.51(-0.39%)
Jul 28, 2014 129.56 130.00 128.39 129.56 2,610,596 -0.03(-0.02%)
Jul 25, 2014 129.05 130.09 128.95 129.59 2,771,486 +0.05(+0.04%)
Jul 24, 2014 128.44 129.66 127.90 129.54 2,122,434 +1.42(+1.11%)
Jul 23, 2014 127.86 128.96 127.44 128.12 2,372,791 +0.18(+0.14%)
Jul 22, 2014 125.37 128.18 125.29 127.94 2,850,397 +3.73(+3.00%)
Jul 21, 2014 123.47 124.74 122.85 124.21 1,575,731 +0.37(+0.30%)
Jul 18, 2014 123.33 123.88 122.75 123.84 1,410,292 +0.89(+0.72%)
Jul 17, 2014 122.79 124.38 122.37 122.95 1,562,230 -0.17(-0.14%)
Jul 16, 2014 124.29 124.58 122.82 123.12 1,243,623 -0.82(-0.66%)
Jul 15, 2014 123.26 124.60 123.06 123.94 1,721,489 +0.62(+0.50%)
Jul 14, 2014 122.54 123.45 122.32 123.32 1,371,245 +1.14(+0.94%)
Jul 11, 2014 120.52 122.41 120.36 122.18 1,408,654 +1.62(+1.35%)
Jul 10, 2014 119.07 121.21 119.07 120.56 1,070,266 +0.19(+0.16%)
Jul 09, 2014 120.51 120.97 119.98 120.36 1,085,692 +0.55(+0.46%)
Jul 08, 2014 120.75 120.75 119.62 119.81 1,267,906 -0.83(-0.69%)
Jul 07, 2014 121.37 121.72 120.20 120.65 1,528,255 -1.22(-1.00%)
Jul 03, 2014 121.79 121.87 121.87 121.87 901,675 +0.70(+0.58%)
Jul 02, 2014 122.53 122.61 120.57 121.16 1,718,565 -1.27(-1.03%)
Jul 01, 2014 121.97 123.29 120.87 122.43 1,779,093 -0.07(-0.06%)
Jun 30, 2014 124.05 124.10 122.22 122.50 1,619,775 -1.50(-1.21%)
Jun 27, 2014 123.68 124.17 123.36 124.00 1,446,226 +0.50(+0.40%)
Jun 26, 2014 124.08 124.08 122.33 123.50 1,294,846 -0.30(-0.25%)
Jun 25, 2014 123.96 124.16 123.04 123.81 1,296,816 -0.05(-0.04%)
Jun 24, 2014 124.44 125.37 123.82 123.86 1,065,960 -1.10(-0.88%)
Jun 23, 2014 125.96 126.37 124.47 124.95 1,088,260 -1.11(-0.88%)
Jun 20, 2014 124.80 126.29 124.80 126.06 2,444,347 +0.91(+0.73%)
Jun 19, 2014 125.00 126.22 124.46 125.14 1,372,258 +0.31(+0.25%)
Jun 18, 2014 125.09 125.16 123.50 124.83 1,349,156 -0.34(-0.27%)
Jun 17, 2014 125.75 126.24 124.65 125.17 1,111,846 -0.69(-0.55%)
Jun 16, 2014 124.88 126.23 124.63 125.86 1,166,621 +0.84(+0.67%)
Jun 13, 2014 124.20 125.44 123.97 125.02 984,350 +1.07(+0.86%)
Jun 12, 2014 125.22 125.57 123.60 123.95 1,124,591 -1.44(-1.15%)
Jun 11, 2014 126.91 127.23 125.01 125.39 1,702,491 -2.14(-1.68%)
Jun 10, 2014 128.03 128.09 126.73 127.54 1,315,652 +0.13(+0.10%)
Jun 06, 2014 126.92 127.45 126.78 127.41 1,169,050 +0.64(+0.50%)
Jun 05, 2014 125.39 126.90 125.39 126.77 1,306,676 +1.38(+1.10%)
Jun 04, 2014 124.60 125.54 124.22 125.39 1,143,220 +0.48(+0.38%)
Jun 03, 2014 125.07 125.36 124.37 124.91 1,116,423 -0.17(-0.13%)
Jun 02, 2014 124.90 125.30 123.95 125.07 1,327,498 +0.35(+0.28%)
May 30, 2014 124.02 124.96 123.69 124.72 2,785,482 +0.38(+0.31%)
May 29, 2014 122.80 124.53 122.61 124.34 1,952,673 +1.81(+1.48%)
May 28, 2014 123.53 124.42 122.36 122.53 2,422,873 -0.64(-0.52%)
May 27, 2014 123.31 123.38 122.46 123.17 1,712,331 +0.23(+0.19%)
May 23, 2014 122.96 122.94 122.94 122.94 2,200,604 +0.58(+0.47%)
May 22, 2014 122.51 122.74 121.89 122.36 671,452 -0.01(-0.01%)
May 21, 2014 121.82 122.51 121.58 122.37 1,137,048 +1.00(+0.82%)
May 20, 2014 122.82 122.83 120.86 121.37 1,200,531 -1.31(-1.07%)
May 19, 2014 122.57 123.39 122.23 122.68 1,931,755 +0.15(+0.12%)
May 16, 2014 123.73 124.18 122.46 122.53 2,300,840 -1.09(-0.88%)
May 15, 2014 124.58 125.03 123.03 123.62 1,403,805 -1.30(-1.04%)
May 14, 2014 126.98 126.99 124.61 124.92 1,542,063 -1.80(-1.42%)
May 13, 2014 126.17 126.97 125.73 126.72 1,281,214 +0.54(+0.43%)
May 12, 2014 125.10 126.36 124.95 126.17 1,388,407 +1.31(+1.05%)
May 09, 2014 124.08 124.87 123.50 124.86 1,108,450 +0.60(+0.48%)
May 08, 2014 124.10 124.98 123.69 124.26 1,355,640 +0.14(+0.12%)
May 07, 2014 123.97 124.32 122.89 124.12 1,552,234 +0.54(+0.43%)
May 06, 2014 124.46 124.95 123.35 123.58 1,323,036 -1.23(-0.99%)
May 05, 2014 123.59 125.00 123.05 124.81 1,250,909 +0.92(+0.74%)
May 02, 2014 123.21 124.05 122.98 123.89 1,499,032 +0.79(+0.64%)
May 01, 2014 123.75 124.60 122.69 123.10 1,722,091 -0.97(-0.79%)
Apr 30, 2014 122.47 124.25 121.96 124.07 2,137,577 +1.62(+1.33%)
Apr 29, 2014 121.92 122.85 121.63 122.45 1,621,799 +0.47(+0.38%)
Apr 28, 2014 121.95 122.66 120.79 121.98 1,789,453 +0.21(+0.17%)
Apr 25, 2014 121.11 122.07 119.95 121.77 2,385,763 +0.36(+0.29%)
Apr 24, 2014 122.78 122.90 120.64 121.41 1,849,924 -1.03(-0.84%)
Apr 23, 2014 118.53 122.78 117.78 122.44 3,786,858 +4.00(+3.38%)
Apr 22, 2014 124.48 124.50 118.07 118.44 3,530,056 -3.63(-2.97%)
Apr 21, 2014 123.39 123.39 121.21 122.07 1,723,854 +0.94(+0.77%)
Apr 17, 2014 119.62 121.13 121.13 121.13 2,043,833 +0.61(+0.51%)
Apr 16, 2014 119.76 120.54 118.58 120.52 1,545,123 +1.55(+1.30%)
Apr 15, 2014 117.58 119.12 116.56 118.97 1,535,271 +1.19(+1.01%)
Apr 14, 2014 117.16 118.80 116.62 117.78 1,792,937 +1.51(+1.30%)
Apr 11, 2014 117.14 117.46 116.06 116.27 2,679,860 -1.22(-1.04%)
Apr 10, 2014 120.25 120.68 117.40 117.49 1,983,493 -2.57(-2.14%)
Apr 09, 2014 119.45 120.90 118.61 120.06 1,466,112 +1.65(+1.39%)
Apr 08, 2014 119.11 119.28 116.97 118.41 2,358,574 -0.82(-0.69%)
Apr 07, 2014 120.47 121.40 119.04 119.23 1,739,892 -1.41(-1.17%)
Apr 04, 2014 124.68 124.68 120.50 120.65 2,146,824 -3.13(-2.53%)
Apr 03, 2014 124.72 124.82 123.74 123.78 1,658,249 -0.72(-0.58%)
Apr 02, 2014 123.97 124.55 122.97 124.49 1,389,564 +0.75(+0.60%)
Apr 01, 2014 123.60 124.06 122.85 123.75 1,298,922 +0.36(+0.29%)
Mar 31, 2014 122.64 123.62 122.15 123.39 1,928,751 +2.04(+1.68%)
Mar 28, 2014 120.59 121.98 120.37 121.35 1,576,708 +1.25(+1.05%)
Mar 27, 2014 120.41 120.90 119.44 120.09 2,456,525 -0.57(-0.48%)
Mar 26, 2014 121.58 122.52 120.65 120.67 1,712,182 -0.70(-0.58%)
Mar 25, 2014 120.00 121.80 119.87 121.37 2,777,638 +1.80(+1.50%)
Mar 24, 2014 119.83 120.47 118.68 119.57 2,642,334 +0.60(+0.50%)
Mar 21, 2014 121.70 121.98 118.98 118.98 5,619,919 -1.91(-1.58%)
Mar 20, 2014 121.79 122.81 120.47 120.89 4,267,661 -0.73(-0.60%)
Mar 19, 2014 124.25 124.40 120.95 121.62 2,735,627 -2.33(-1.88%)
Mar 18, 2014 124.61 124.79 123.85 123.95 2,190,378 -0.07(-0.05%)
Mar 17, 2014 123.54 124.46 123.27 124.02 1,939,869 +1.25(+1.02%)
Mar 14, 2014 122.86 124.42 122.57 122.77 1,844,583 -0.31(-0.25%)
Mar 13, 2014 124.36 124.80 122.70 123.08 1,856,681 -0.78(-0.63%)
Mar 12, 2014 123.56 123.96 122.45 123.86 1,988,501 +0.05(+0.04%)
Mar 11, 2014 125.00 125.25 123.75 123.81 2,299,615 -1.27(-1.02%)
Mar 10, 2014 125.24 126.01 124.80 125.08 1,821,852 -0.82(-0.65%)
Mar 07, 2014 126.61 126.89 125.46 125.91 1,856,777 -0.20(-0.16%)
Mar 06, 2014 126.12 126.59 125.78 126.11 1,823,428 +0.02(+0.01%)
Mar 05, 2014 125.65 126.56 125.10 126.10 2,490,562 +0.89(+0.71%)
Mar 04, 2014 124.18 125.61 124.18 125.20 2,312,737 +1.58(+1.28%)
Mar 03, 2014 121.56 124.12 121.33 123.62 2,260,634 +0.94(+0.77%)
Feb 28, 2014 121.81 123.44 121.81 122.68 2,953,810 +0.65(+0.53%)
Feb 27, 2014 121.24 122.20 120.57 122.03 4,068,192 +1.47(+1.22%)
Feb 26, 2014 122.42 123.25 120.55 120.56 3,589,620 -2.08(-1.70%)
Feb 25, 2014 124.87 125.51 122.27 122.65 3,039,326 -1.90(-1.52%)
Feb 24, 2014 124.53 126.18 123.19 124.54 3,380,740 +1.36(+1.10%)
Feb 21, 2014 123.69 124.02 122.47 123.19 3,172,374 +0.05(+0.04%)
Feb 20, 2014 122.19 124.36 122.13 123.14 2,817,173 +1.21(+1.00%)
Feb 19, 2014 121.89 123.47 121.45 121.93 2,351,011 -0.04(-0.03%)
Feb 18, 2014 121.09 122.90 121.09 121.97 2,648,282 -0.14(-0.12%)
Feb 14, 2014 119.79 122.11 122.11 122.11 3,410,205 +2.32(+1.93%)
Feb 13, 2014 118.19 120.51 117.35 119.79 3,283,747 +0.66(+0.55%)
Feb 12, 2014 118.97 119.53 118.42 119.13 2,469,377 +1.02(+0.86%)
Feb 11, 2014 115.87 118.68 115.58 118.11 2,989,150 +2.68(+2.33%)
Feb 10, 2014 116.01 116.50 115.08 115.43 3,168,249 -0.86(-0.74%)
Feb 07, 2014 113.87 116.72 113.24 116.29 2,774,038 +2.54(+2.23%)
Feb 06, 2014 112.24 114.42 112.07 113.75 2,763,286 +1.01(+0.90%)
Feb 05, 2014 110.75 113.92 110.52 112.74 3,638,718 +1.66(+1.49%)
Feb 04, 2014 110.79 111.67 108.46 111.08 2,941,251 +0.33(+0.30%)
Feb 03, 2014 112.85 113.94 110.51 110.75 3,077,823 -2.38(-2.10%)
Jan 31, 2014 110.25 113.94 109.40 113.13 3,494,954 +1.69(+1.51%)
Jan 30, 2014 111.39 112.66 110.70 111.44 2,576,652 +0.98(+0.89%)
Jan 29, 2014 110.30 111.12 109.82 110.46 3,336,279 -0.70(-0.63%)
Jan 28, 2014 110.20 111.56 110.05 111.16 3,569,794 +0.94(+0.86%)
Jan 27, 2014 111.04 111.76 108.79 110.21 3,803,699 -0.56(-0.50%)
Jan 24, 2014 113.44 113.44 109.96 110.77 4,667,259 -2.05(-1.81%)
Jan 23, 2014 117.78 118.76 112.67 112.81 5,261,118 -4.62(-3.93%)
Jan 22, 2014 116.19 117.73 115.64 117.43 3,530,289 +1.91(+1.66%)
Jan 21, 2014 115.44 117.35 115.29 115.52 3,034,353 +0.21(+0.18%)
Jan 17, 2014 115.24 115.31 115.31 115.31 2,689,718 +0.25(+0.21%)
Jan 16, 2014 114.69 115.08 114.41 115.06 1,839,144 -0.01(-0.01%)
Jan 15, 2014 113.51 115.70 113.41 115.07 3,060,385 +1.56(+1.37%)
Jan 14, 2014 113.29 113.89 111.84 113.51 3,436,018 +0.37(+0.33%)
Jan 13, 2014 115.22 115.71 112.83 113.14 4,600,553 +1.10(+0.98%)
Jan 10, 2014 111.69 112.21 110.61 112.03 1,662,321 +0.54(+0.48%)
Jan 09, 2014 111.69 112.77 111.35 111.49 2,196,534 +0.17(+0.16%)
Jan 08, 2014 111.24 111.77 110.73 111.32 1,632,184 -0.08(-0.07%)
Jan 07, 2014 111.69 111.92 110.57 111.40 2,246,622 +1.75(+1.59%)
Jan 06, 2014 110.42 111.01 109.52 109.66 1,513,523 -0.58(-0.53%)
Jan 03, 2014 109.82 110.44 109.80 110.24 1,125,114 +0.74(+0.68%)
Jan 02, 2014 110.23 110.79 109.33 109.50 1,487,435 -1.94(-1.74%)
Dec 31, 2013 110.43 111.44 111.44 111.44 924,453 +1.26(+1.14%)
Dec 30, 2013 110.98 111.52 109.45 110.18 1,114,447 -0.86(-0.78%)
Dec 27, 2013 111.89 112.44 110.59 111.04 949,130 -0.53(-0.48%)
Dec 26, 2013 109.70 111.85 109.58 111.58 1,997,357 +2.02(+1.85%)
Dec 24, 2013 108.82 109.66 108.70 109.55 969,385 +0.81(+0.74%)
Dec 23, 2013 108.66 109.45 108.50 108.74 2,409,357 +0.64(+0.59%)
Dec 20, 2013 107.50 108.64 107.12 108.10 2,606,079 +0.91(+0.85%)
Dec 19, 2013 107.76 107.76 106.35 107.19 2,039,155 -0.56(-0.52%)
Dec 18, 2013 105.65 107.94 104.95 107.75 3,045,175 +2.16(+2.04%)
Dec 17, 2013 105.29 105.69 104.84 105.59 1,549,630 +0.60(+0.57%)
Dec 16, 2013 104.30 105.26 104.22 104.99 1,695,108 +0.77(+0.73%)
Dec 13, 2013 103.88 104.35 103.60 104.22 1,357,530 +0.79(+0.76%)
Dec 12, 2013 102.86 103.96 102.86 103.43 1,591,250 +0.39(+0.38%)
Dec 11, 2013 104.42 104.57 102.88 103.04 1,553,805 -1.39(-1.33%)
Dec 10, 2013 103.98 104.84 103.75 104.43 1,598,047 +0.28(+0.27%)
Dec 09, 2013 103.82 104.42 103.67 104.15 1,853,072 +0.55(+0.53%)
Dec 06, 2013 103.37 103.82 102.86 103.59 1,889,686 +1.15(+1.12%)
Dec 05, 2013 102.14 103.12 101.96 102.44 1,587,575 +0.32(+0.32%)
Dec 04, 2013 103.88 103.96 101.49 102.12 2,885,916 -1.90(-1.83%)
Dec 03, 2013 104.43 104.72 103.22 104.03 2,651,035 -0.70(-0.67%)
Dec 02, 2013 106.33 106.82 104.52 104.72 2,236,597 -1.48(-1.39%)
Nov 29, 2013 107.85 108.15 105.88 106.20 2,072,094 -1.70(-1.58%)
Nov 27, 2013 106.52 108.27 106.52 107.90 2,529,777 +1.66(+1.56%)
Nov 26, 2013 105.09 106.51 104.95 106.25 3,209,069 +0.97(+0.92%)
Nov 25, 2013 104.83 105.56 104.57 105.28 6,750,691 +0.65(+0.63%)
Nov 22, 2013 103.28 104.67 103.06 104.63 6,512,792 +1.64(+1.59%)
Nov 21, 2013 102.21 103.24 101.94 102.98 4,904,348 +1.10(+1.08%)
Nov 20, 2013 103.11 103.11 101.74 101.89 1,156,158 -1.32(-1.28%)
Nov 19, 2013 102.57 103.49 102.28 103.21 1,409,756 +0.83(+0.81%)
Nov 18, 2013 102.20 103.12 102.20 102.38 1,205,834 +0.30(+0.29%)
Nov 15, 2013 102.44 102.52 101.29 102.08 2,750,843 -0.62(-0.61%)
Nov 14, 2013 102.29 102.78 101.75 102.70 1,193,290 +0.77(+0.75%)
Nov 13, 2013 101.40 102.03 100.66 101.94 2,245,261 +0.02(+0.02%)
Nov 12, 2013 101.86 101.92 101.30 101.92 1,999,699 +0.06(+0.06%)
Nov 11, 2013 102.43 102.43 101.22 101.86 1,386,796 -0.71(-0.70%)
Nov 08, 2013 101.13 102.60 101.01 102.57 1,725,368 +1.42(+1.40%)
Nov 07, 2013 101.66 102.60 101.07 101.15 1,730,749 -0.50(-0.49%)
Nov 06, 2013 100.65 101.69 100.65 101.65 1,242,664 +1.04(+1.03%)
Nov 05, 2013 100.50 101.27 100.30 100.61 1,189,909 -0.20(-0.20%)
Nov 04, 2013 100.26 101.00 100.19 100.81 1,122,243 +0.88(+0.88%)
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.