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

Lockheed Martin (NY: LMT )

468.88 +0.49 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2013 72.25 72.69 72.06 72.61 2,475,900 +0.02(+0.03%)
Apr 29, 2013 72.54 72.70 72.23 72.59 1,681,311 +0.07(+0.09%)
Apr 26, 2013 72.01 72.84 72.01 72.52 2,230,924 +0.51(+0.71%)
Apr 25, 2013 70.37 72.29 70.34 72.01 2,879,553 +0.43(+0.59%)
Apr 24, 2013 71.54 72.02 71.48 71.58 2,611,093 +0.46(+0.65%)
Apr 23, 2013 71.99 72.90 70.24 71.12 3,397,115 +0.89(+1.26%)
Apr 22, 2013 70.78 70.84 70.10 70.23 1,881,207 -0.32(-0.45%)
Apr 19, 2013 69.98 70.71 69.88 70.55 2,030,542 +0.92(+1.33%)
Apr 18, 2013 70.23 70.31 69.28 69.63 1,757,340 -0.40(-0.57%)
Apr 17, 2013 70.26 70.40 69.39 70.02 2,570,841 -0.51(-0.73%)
Apr 16, 2013 70.40 70.59 70.07 70.54 2,072,217 +0.60(+0.86%)
Apr 15, 2013 70.76 71.19 69.79 69.93 2,234,080 -1.27(-1.79%)
Apr 12, 2013 71.00 71.26 70.53 71.21 1,685,309 -0.09(-0.12%)
Apr 11, 2013 70.59 71.50 70.54 71.30 2,549,193 +0.97(+1.38%)
Apr 10, 2013 70.24 70.62 70.12 70.33 1,872,431 +0.42(+0.60%)
Apr 09, 2013 69.85 69.99 69.10 69.91 1,955,119 +0.23(+0.34%)
Apr 08, 2013 69.42 69.69 68.91 69.68 1,635,332 +0.41(+0.59%)
Apr 05, 2013 69.49 69.77 68.88 69.27 3,523,143 -0.64(-0.91%)
Apr 04, 2013 69.97 70.44 69.80 69.91 1,999,365 +0.23(+0.33%)
Apr 03, 2013 69.82 70.68 69.64 69.68 3,585,390 +0.06(+0.08%)
Apr 02, 2013 69.98 70.08 69.39 69.62 2,287,908 +0.01(+0.01%)
Apr 01, 2013 70.45 70.67 69.45 69.61 2,921,148 -1.11(-1.57%)
Mar 28, 2013 69.17 70.78 69.17 70.73 5,220,977 +1.50(+2.17%)
Mar 27, 2013 68.32 69.37 68.18 69.22 2,605,547 +0.56(+0.82%)
Mar 26, 2013 67.96 68.70 67.88 68.66 2,694,038 +1.02(+1.51%)
Mar 25, 2013 67.86 68.15 67.35 67.64 1,807,297 +0.04(+0.05%)
Mar 22, 2013 67.54 68.03 67.27 67.60 2,134,801 +0.42(+0.63%)
Mar 21, 2013 67.41 67.74 67.16 67.18 2,144,612 -0.41(-0.61%)
Mar 20, 2013 68.32 68.51 67.58 67.59 2,524,359 -0.46(-0.68%)
Mar 19, 2013 67.95 68.56 67.75 68.05 1,999,947 +0.37(+0.55%)
Mar 18, 2013 67.27 68.25 67.19 67.68 2,035,020 -0.28(-0.41%)
Mar 15, 2013 67.48 68.00 67.43 67.96 3,435,557 +0.15(+0.22%)
Mar 14, 2013 67.63 67.81 67.42 67.81 2,564,955 +0.18(+0.26%)
Mar 13, 2013 66.42 67.77 66.17 67.63 2,837,344 +1.41(+2.14%)
Mar 12, 2013 66.12 66.27 65.91 66.22 2,887,971 -0.12(-0.19%)
Mar 11, 2013 65.79 66.37 65.73 66.34 2,871,222 +0.40(+0.61%)
Mar 08, 2013 65.33 66.09 65.20 65.94 2,417,288 +0.88(+1.35%)
Mar 07, 2013 64.88 65.42 64.79 65.06 1,932,634 +0.32(+0.49%)
Mar 06, 2013 64.56 64.79 64.27 64.75 2,299,105 +0.40(+0.63%)
Mar 05, 2013 63.82 64.55 63.75 64.34 2,036,773 +0.52(+0.82%)
Mar 04, 2013 64.37 64.40 63.39 63.82 2,411,023 -0.78(-1.21%)
Mar 01, 2013 64.30 64.75 63.82 64.61 2,547,152 +0.12(+0.19%)
Feb 28, 2013 64.75 65.03 64.44 64.48 3,115,862 -0.24(-0.37%)
Feb 27, 2013 62.95 64.91 62.95 64.72 3,639,050 +1.60(+2.53%)
Feb 26, 2013 63.69 63.88 62.94 63.13 16,668,798 -0.42(-0.66%)
Feb 25, 2013 63.94 64.41 63.42 63.55 15,010,518 -0.17(-0.27%)
Feb 22, 2013 63.56 64.12 63.38 63.72 9,471,772 +0.41(+0.64%)
Feb 21, 2013 63.38 63.49 62.98 63.32 2,706,015 -0.12(-0.19%)
Feb 20, 2013 63.58 63.98 63.43 63.44 3,988,166 -0.36(-0.57%)
Feb 19, 2013 63.60 63.80 63.21 63.80 3,377,611 +0.26(+0.41%)
Feb 15, 2013 62.97 63.54 62.95 63.54 3,546,700 +0.57(+0.91%)
Feb 14, 2013 62.53 63.17 62.10 62.97 3,319,198 +0.01(+0.02%)
Feb 13, 2013 63.13 63.26 62.54 62.95 2,627,397 -0.14(-0.23%)
Feb 12, 2013 63.47 63.63 62.92 63.10 2,415,771 -0.20(-0.31%)
Feb 11, 2013 63.63 63.64 63.06 63.29 2,463,941 -0.35(-0.55%)
Feb 08, 2013 63.22 63.80 63.22 63.64 2,678,504 +0.41(+0.65%)
Feb 07, 2013 63.20 63.67 62.80 63.23 2,714,770 -0.12(-0.18%)
Feb 06, 2013 62.69 63.34 62.63 63.34 3,490,469 +0.65(+1.04%)
Feb 04, 2013 62.58 62.99 62.45 62.69 3,924,255 -0.38(-0.60%)
Feb 01, 2013 63.29 63.48 62.45 63.07 4,740,270 +0.25(+0.40%)
Jan 31, 2013 63.68 63.91 62.71 62.82 7,347,793 -0.97(-1.52%)
Jan 30, 2013 64.99 65.07 63.66 63.79 9,464,831 -1.19(-1.83%)
Jan 29, 2013 64.68 65.46 64.57 64.97 4,188,052 +0.38(+0.59%)
Jan 28, 2013 66.88 66.88 64.37 64.59 5,769,551 -2.22(-3.32%)
Jan 25, 2013 67.42 67.44 66.73 66.81 4,654,936 -0.62(-0.92%)
Jan 24, 2013 69.79 69.79 67.18 67.43 5,710,896 -2.04(-2.94%)
Jan 23, 2013 68.49 69.47 67.99 69.47 3,342,438 +0.54(+0.78%)
Jan 22, 2013 67.97 69.14 67.82 68.93 2,232,771 +0.98(+1.45%)
Jan 18, 2013 68.51 68.63 67.89 67.95 3,339,237 -0.56(-0.82%)
Jan 17, 2013 67.94 68.70 67.76 68.51 1,858,231 +0.87(+1.28%)
Jan 16, 2013 67.81 67.83 67.28 67.65 1,594,980 -0.34(-0.50%)
Jan 15, 2013 67.60 68.22 67.50 67.99 1,713,691 +0.08(+0.12%)
Jan 14, 2013 67.31 67.93 67.31 67.91 1,175,576 +0.14(+0.21%)
Jan 11, 2013 68.30 68.53 67.70 67.76 1,623,955 -0.29(-0.43%)
Jan 10, 2013 68.17 68.23 67.65 68.05 2,261,612 +0.09(+0.13%)
Jan 09, 2013 67.37 68.00 66.97 67.96 1,783,577 +0.74(+1.11%)
Jan 08, 2013 67.83 67.83 66.85 67.22 1,853,894 -0.91(-1.34%)
Jan 07, 2013 67.56 68.23 67.55 68.13 1,847,126 +0.23(+0.34%)
Jan 04, 2013 67.92 67.97 67.30 67.90 2,405,297 +0.25(+0.37%)
Jan 03, 2013 67.62 68.20 67.30 67.65 2,528,063 +0.20(+0.30%)
Jan 02, 2013 67.60 67.69 66.95 67.44 3,107,369 +0.74(+1.11%)
Dec 31, 2012 65.66 66.82 64.88 66.71 2,452,788 +0.66(+1.00%)
Dec 28, 2012 66.73 66.99 65.87 66.05 2,229,594 -1.08(-1.61%)
Dec 27, 2012 66.59 67.24 66.32 67.13 2,397,702 +0.58(+0.87%)
Dec 26, 2012 67.08 67.38 66.53 66.55 1,354,779 -0.54(-0.80%)
Dec 24, 2012 67.36 67.36 66.90 67.08 908,218 -0.26(-0.39%)
Dec 21, 2012 65.94 67.59 65.93 67.34 5,433,557 +0.46(+0.68%)
Dec 20, 2012 66.89 67.23 66.45 66.89 3,195,115 -0.30(-0.44%)
Dec 19, 2012 67.23 67.73 66.66 67.18 2,672,461 -0.01(-0.02%)
Dec 18, 2012 65.47 67.26 65.37 67.20 7,849,756 +1.81(+2.78%)
Dec 17, 2012 64.49 65.64 64.20 65.38 2,310,361 +1.06(+1.64%)
Dec 14, 2012 65.08 65.12 64.24 64.33 2,346,762 -0.74(-1.14%)
Dec 13, 2012 66.17 66.28 64.94 65.07 3,366,930 -1.32(-1.98%)
Dec 12, 2012 66.75 67.07 66.30 66.39 2,081,402 -0.14(-0.21%)
Dec 11, 2012 67.05 67.25 66.46 66.53 1,908,906 -0.30(-0.44%)
Dec 10, 2012 66.34 67.03 66.19 66.82 1,636,242 +0.37(+0.55%)
Dec 07, 2012 66.22 66.53 65.91 66.45 1,471,591 +0.30(+0.46%)
Dec 06, 2012 66.22 66.48 65.66 66.15 2,320,462 -0.04(-0.05%)
Dec 05, 2012 66.26 66.58 65.59 66.19 2,573,272 +0.04(+0.05%)
Dec 04, 2012 66.06 66.74 65.98 66.15 2,901,946 -1.32(-1.95%)
Nov 30, 2012 67.49 68.04 67.28 67.47 2,284,491 +0.19(+0.28%)
Nov 29, 2012 66.89 67.55 66.59 67.28 2,926,217 +0.35(+0.53%)
Nov 28, 2012 66.10 66.92 65.60 66.92 2,271,147 +0.43(+0.64%)
Nov 27, 2012 66.51 67.14 66.23 66.50 2,553,844 -0.14(-0.20%)
Nov 26, 2012 65.93 66.68 65.53 66.63 2,821,615 +1.04(+1.59%)
Nov 23, 2012 64.81 65.64 64.76 65.59 913,288 +0.94(+1.46%)
Nov 21, 2012 64.64 64.85 64.50 64.65 1,204,479 +0.24(+0.37%)
Nov 20, 2012 64.63 64.70 63.80 64.41 2,122,449 -0.21(-0.33%)
Nov 19, 2012 63.45 64.64 63.32 64.62 2,837,018 +1.44(+2.28%)
Nov 16, 2012 62.73 63.39 62.29 63.18 2,312,636 +0.63(+1.00%)
Nov 15, 2012 62.87 63.24 62.20 62.55 2,172,648 -0.38(-0.60%)
Nov 14, 2012 64.62 64.70 62.77 62.93 2,706,113 -1.48(-2.30%)
Nov 13, 2012 63.62 65.05 63.57 64.41 3,216,239 +0.26(+0.41%)
Nov 12, 2012 64.15 64.38 63.63 64.15 2,171,181 -0.12(-0.19%)
Nov 09, 2012 63.92 64.82 63.68 64.27 2,495,393 +0.04(+0.07%)
Nov 08, 2012 63.76 64.98 63.76 64.22 2,483,070 -0.88(-1.35%)
Nov 07, 2012 66.06 66.69 63.84 65.10 5,199,875 -2.66(-3.92%)
Nov 06, 2012 67.32 68.51 67.05 67.76 2,631,772 +0.55(+0.82%)
Nov 05, 2012 66.77 67.42 66.32 67.21 2,396,988 +0.27(+0.41%)
Nov 02, 2012 67.49 67.71 66.78 66.94 3,309,079 -0.34(-0.50%)
Nov 01, 2012 66.97 67.75 66.89 67.27 1,664,882 +0.37(+0.56%)
Oct 31, 2012 67.46 67.52 66.44 66.90 1,640,534 +0.59(+0.89%)
Oct 26, 2012 66.32 66.31 66.31 66.31 2,056,754 -0.51(-0.76%)
Oct 25, 2012 67.51 67.66 66.29 66.82 1,556,375 -0.26(-0.39%)
Oct 24, 2012 65.77 67.82 65.77 67.08 2,815,852 +1.41(+2.14%)
Oct 23, 2012 65.91 66.02 65.27 65.67 1,711,458 -0.67(-1.01%)
Oct 19, 2012 67.29 67.35 66.20 66.34 2,127,870 -1.02(-1.52%)
Oct 18, 2012 66.84 67.42 66.56 67.37 1,632,010 +0.53(+0.79%)
Oct 17, 2012 66.87 67.12 66.59 66.84 1,406,449 +0.15(+0.22%)
Oct 16, 2012 66.32 66.72 66.22 66.69 1,628,115 +0.62(+0.94%)
Oct 15, 2012 66.25 66.38 66.01 66.07 1,761,727 -0.33(-0.49%)
Oct 12, 2012 66.47 67.06 66.07 66.39 1,357,032 +0.17(+0.26%)
Oct 11, 2012 66.56 66.74 66.21 66.22 746,778 +0.01(+0.01%)
Oct 10, 2012 67.01 67.01 66.05 66.22 1,401,082 -0.72(-1.08%)
Oct 09, 2012 67.19 67.72 66.93 66.94 1,128,511 -0.21(-0.31%)
Oct 08, 2012 67.28 67.56 67.14 67.14 880,029 -0.26(-0.38%)
Oct 05, 2012 67.71 67.78 67.23 67.40 1,641,949 -0.11(-0.16%)
Oct 04, 2012 66.84 67.56 66.78 67.51 1,903,126 +1.02(+1.54%)
Oct 03, 2012 66.62 66.89 66.30 66.49 1,857,620 -0.05(-0.07%)
Oct 02, 2012 66.82 66.92 65.91 66.54 1,906,344 -0.20(-0.30%)
Oct 01, 2012 66.69 67.12 66.47 66.74 2,390,997 +0.04(+0.06%)
Sep 28, 2012 65.91 66.92 65.77 66.69 2,492,947 +0.66(+1.00%)
Sep 27, 2012 65.84 66.07 65.30 66.04 1,994,213 +0.39(+0.60%)
Sep 26, 2012 65.35 66.19 65.35 65.65 1,659,880 +0.29(+0.45%)
Sep 25, 2012 65.14 65.63 65.03 65.35 2,659,475 +0.33(+0.51%)
Sep 24, 2012 65.25 65.35 64.56 65.02 2,105,468 -0.18(-0.27%)
Sep 21, 2012 65.25 65.52 65.03 65.20 4,196,545 +0.08(+0.12%)
Sep 20, 2012 65.52 65.63 65.08 65.12 2,203,876 -0.76(-1.15%)
Sep 19, 2012 65.51 65.96 65.40 65.88 1,894,717 +0.34(+0.51%)
Sep 18, 2012 65.66 65.77 65.04 65.55 1,875,014 -0.31(-0.48%)
Sep 17, 2012 65.92 66.39 65.71 65.86 6,532,306 -0.22(-0.34%)
Sep 14, 2012 66.52 66.57 65.72 66.08 2,495,274 -0.44(-0.66%)
Sep 13, 2012 66.02 66.75 65.67 66.52 1,855,556 +0.51(+0.77%)
Sep 12, 2012 66.06 66.38 65.89 66.01 1,521,038 +0.13(+0.20%)
Sep 11, 2012 65.71 66.07 65.59 65.88 1,356,804 +0.15(+0.23%)
Sep 10, 2012 65.56 66.05 65.51 65.73 1,007,151 -0.11(-0.16%)
Sep 07, 2012 66.29 66.41 65.73 65.84 1,626,676 -0.46(-0.70%)
Sep 06, 2012 65.71 66.32 65.42 66.30 1,709,566 +0.93(+1.42%)
Sep 05, 2012 64.60 65.41 64.52 65.37 1,962,683 +0.71(+1.10%)
Sep 04, 2012 65.13 65.27 64.29 64.66 1,342,892 -0.44(-0.67%)
Aug 31, 2012 65.26 65.54 64.83 65.10 1,522,418 +0.15(+0.23%)
Aug 30, 2012 65.02 65.22 64.65 64.95 1,271,585 +0.01(+0.01%)
Aug 29, 2012 65.38 65.52 64.87 64.94 1,372,627 -0.25(-0.39%)
Aug 27, 2012 65.45 65.70 65.14 65.19 1,338,484 -0.12(-0.18%)
Aug 24, 2012 64.82 65.47 64.78 65.31 2,100,233 +0.18(+0.27%)
Aug 23, 2012 65.70 65.70 64.78 65.14 2,014,973 -0.59(-0.89%)
Aug 22, 2012 66.03 66.05 65.47 65.72 2,284,664 -0.54(-0.82%)
Aug 21, 2012 66.20 66.40 65.78 66.27 2,645,036 +0.34(+0.51%)
Aug 20, 2012 65.08 66.05 65.08 65.93 2,222,512 +0.65(+1.00%)
Aug 17, 2012 65.23 65.35 64.84 65.28 2,228,453 +0.25(+0.38%)
Aug 16, 2012 64.66 65.16 64.52 65.03 6,805,669 +0.38(+0.59%)
Aug 15, 2012 64.28 64.78 64.09 64.65 1,080,487 +0.11(+0.18%)
Aug 14, 2012 64.42 64.77 64.22 64.54 1,537,528 +0.16(+0.25%)
Aug 13, 2012 64.08 64.42 63.96 64.37 1,528,301 +0.06(+0.10%)
Aug 10, 2012 63.83 64.39 63.72 64.31 1,430,796 +0.35(+0.54%)
Aug 09, 2012 63.92 64.03 63.58 63.96 1,510,122 -0.25(-0.38%)
Aug 08, 2012 63.76 64.29 63.38 64.21 1,534,637 +0.40(+0.63%)
Aug 07, 2012 63.19 63.93 62.96 63.81 1,882,782 +0.94(+1.49%)
Aug 06, 2012 63.31 63.47 62.83 62.87 1,186,040 -0.28(-0.45%)
Aug 03, 2012 63.18 63.27 62.50 63.15 1,480,987 +0.66(+1.06%)
Aug 02, 2012 62.69 62.76 61.79 62.49 1,975,408 -0.36(-0.57%)
Aug 01, 2012 63.48 63.58 62.73 62.85 5,213,211 -0.22(-0.35%)
Jul 31, 2012 63.00 63.31 62.85 63.07 3,193,936 +0.13(+0.21%)
Jul 30, 2012 63.29 63.47 62.72 62.93 2,098,075 -0.79(-1.24%)
Jul 27, 2012 62.69 63.94 62.63 63.72 2,117,023 +1.17(+1.86%)
Jul 26, 2012 62.63 62.78 62.14 62.56 1,920,442 +0.61(+0.99%)
Jul 25, 2012 62.25 62.33 61.15 61.94 3,321,167 -0.08(-0.13%)
Jul 24, 2012 61.81 62.99 61.41 62.02 2,873,181 +0.62(+1.01%)
Jul 23, 2012 61.39 61.67 61.15 61.40 2,182,120 -0.57(-0.91%)
Jul 20, 2012 62.22 62.51 61.73 61.96 1,908,646 -0.57(-0.90%)
Jul 19, 2012 62.73 62.73 62.01 62.53 1,747,652 -0.06(-0.10%)
Jul 18, 2012 61.74 62.64 61.65 62.59 1,633,482 +0.83(+1.34%)
Jul 17, 2012 61.56 62.03 61.26 61.77 1,840,626 +0.20(+0.33%)
Jul 16, 2012 61.47 61.62 60.87 61.56 1,582,831 -0.08(-0.13%)
Jul 13, 2012 60.85 61.70 60.83 61.64 1,950,866 +0.87(+1.43%)
Jul 12, 2012 61.05 61.19 60.51 60.77 2,279,123 -0.58(-0.94%)
Jul 11, 2012 61.53 61.67 61.12 61.35 1,986,497 -0.13(-0.21%)
Jul 10, 2012 61.94 62.33 61.26 61.48 1,363,333 -0.26(-0.42%)
Jul 09, 2012 61.38 61.85 61.34 61.74 1,958,997 +0.37(+0.61%)
Jul 06, 2012 61.06 61.46 60.83 61.36 1,263,957 -0.10(-0.16%)
Jul 05, 2012 61.58 61.84 61.36 61.46 2,459,888 -0.36(-0.58%)
Jul 03, 2012 61.62 61.82 61.53 61.82 1,523,523 +0.25(+0.40%)
Jul 02, 2012 61.69 61.92 61.12 61.58 1,540,353 +0.06(+0.09%)
Jun 29, 2012 60.76 61.53 60.76 61.52 3,077,455 +1.80(+3.02%)
Jun 28, 2012 59.41 59.87 58.96 59.72 1,485,775 -0.27(-0.45%)
Jun 27, 2012 58.94 60.18 58.94 59.99 1,763,338 +1.08(+1.83%)
Jun 26, 2012 59.74 59.82 58.74 58.90 2,096,167 -0.61(-1.03%)
Jun 25, 2012 59.82 60.23 59.46 59.52 2,168,779 -0.78(-1.29%)
Jun 22, 2012 59.86 60.40 59.50 60.30 2,224,816 +0.69(+1.16%)
Jun 21, 2012 60.18 60.42 59.53 59.60 2,290,493 -0.12(-0.20%)
Jun 20, 2012 60.16 60.24 59.43 59.72 1,637,812 -0.54(-0.89%)
Jun 19, 2012 59.88 60.48 59.65 60.26 2,121,323 +0.38(+0.64%)
Jun 18, 2012 58.98 59.94 58.88 59.88 2,124,308 +0.93(+1.57%)
Jun 15, 2012 58.90 59.27 58.76 58.95 2,418,633 +0.08(+0.14%)
Jun 14, 2012 58.53 59.06 58.24 58.87 1,922,493 +0.47(+0.80%)
Jun 13, 2012 58.62 58.95 58.21 58.40 1,603,417 -0.49(-0.84%)
Jun 12, 2012 58.69 59.19 58.46 58.90 2,087,798 +0.64(+1.10%)
Jun 11, 2012 59.19 59.19 58.21 58.25 1,254,571 -0.59(-1.00%)
Jun 08, 2012 58.59 58.93 58.39 58.84 1,581,863 +0.10(+0.17%)
Jun 07, 2012 58.66 59.10 58.42 58.74 2,515,356 +0.54(+0.93%)
Jun 06, 2012 57.78 58.24 57.42 58.20 5,164,634 +1.10(+1.93%)
Jun 05, 2012 57.09 57.17 56.62 57.10 2,005,151 -0.16(-0.28%)
Jun 04, 2012 57.39 57.90 56.83 57.26 2,132,692 -0.12(-0.21%)
Jun 01, 2012 57.68 57.94 57.23 57.38 2,544,041 -1.12(-1.91%)
May 31, 2012 58.45 58.97 58.37 58.49 2,285,390 +0.00(+0.00%)
May 30, 2012 58.21 58.81 57.59 58.49 2,773,201 +0.10(+0.17%)
May 29, 2012 58.14 58.42 57.82 58.40 11,452,705 +0.66(+1.15%)
May 25, 2012 58.11 58.37 57.67 57.73 9,037,695 -0.46(-0.79%)
May 24, 2012 58.34 58.34 57.59 58.19 8,565,500 +0.01(+0.02%)
May 23, 2012 58.19 58.27 57.37 58.18 2,252,802 -0.24(-0.41%)
May 22, 2012 58.35 58.79 58.00 58.42 2,151,717 +0.04(+0.07%)
May 21, 2012 58.11 58.40 57.60 58.38 1,790,800 +0.59(+1.03%)
May 18, 2012 58.05 58.48 57.66 57.78 2,239,474 -0.03(-0.06%)
May 17, 2012 58.79 58.84 57.78 57.82 2,003,771 -1.05(-1.78%)
May 16, 2012 59.28 59.55 58.84 58.86 1,889,640 -0.18(-0.31%)
May 15, 2012 59.35 59.59 58.93 59.05 2,010,712 -0.43(-0.72%)
May 14, 2012 59.09 59.61 58.75 59.47 1,699,712 -0.01(-0.01%)
May 11, 2012 60.16 60.26 59.45 59.48 2,749,533 -0.64(-1.06%)
May 10, 2012 60.44 60.66 60.03 60.11 1,886,990 +0.12(+0.20%)
May 09, 2012 60.40 60.66 59.97 59.99 2,517,001 -0.82(-1.35%)
May 08, 2012 60.72 60.88 60.20 60.82 2,391,146 -0.13(-0.21%)
May 07, 2012 61.27 61.50 60.71 60.94 3,111,716 -0.36(-0.59%)
May 04, 2012 62.32 62.51 61.31 61.31 2,983,566 -1.14(-1.83%)
May 03, 2012 62.70 62.88 62.28 62.45 2,090,839 -0.43(-0.68%)
May 02, 2012 62.62 63.02 62.62 62.88 2,866,334 -0.33(-0.52%)
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.