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

Lockheed Martin (NY: LMT )

461.29 -3.49 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2009 49.15 49.43 48.61 49.31 4,588,734 +0.08(+0.17%)
Nov 27, 2009 48.91 49.52 48.60 49.23 2,012,363 -0.96(-1.91%)
Nov 25, 2009 49.43 50.23 49.29 50.19 4,777,858 +0.66(+1.34%)
Nov 24, 2009 49.36 49.57 48.73 49.52 4,216,812 +0.18(+0.36%)
Nov 23, 2009 48.92 49.37 48.90 49.34 3,522,426 +0.75(+1.55%)
Nov 20, 2009 47.84 48.75 47.67 48.59 4,454,368 +0.52(+1.09%)
Nov 19, 2009 48.01 48.17 47.13 48.07 3,923,929 -0.05(-0.11%)
Nov 18, 2009 48.79 49.04 47.95 48.12 4,333,959 -0.61(-1.24%)
Nov 17, 2009 49.08 49.18 48.43 48.72 3,283,403 -0.43(-0.87%)
Nov 16, 2009 48.76 49.55 48.73 49.15 4,477,597 +0.58(+1.20%)
Nov 13, 2009 47.81 48.65 47.56 48.57 4,863,076 +1.26(+2.66%)
Nov 12, 2009 47.89 47.96 47.04 47.31 5,666,936 -0.63(-1.31%)
Nov 11, 2009 47.91 48.41 47.72 47.94 3,805,769 +0.31(+0.64%)
Nov 10, 2009 48.14 48.23 47.50 47.63 4,368,039 -0.63(-1.31%)
Nov 09, 2009 47.31 48.30 47.10 48.26 4,992,796 +1.16(+2.47%)
Nov 06, 2009 46.09 47.20 46.09 47.10 5,390,846 +0.97(+2.10%)
Nov 05, 2009 45.22 46.52 45.13 46.13 6,006,098 +1.18(+2.63%)
Nov 04, 2009 44.45 45.81 44.17 44.95 6,653,894 +0.64(+1.44%)
Nov 03, 2009 43.74 44.32 43.35 44.31 5,448,771 +0.34(+0.77%)
Nov 02, 2009 44.08 44.31 43.63 43.97 4,314,077 +0.05(+0.12%)
Oct 30, 2009 44.31 44.48 43.70 43.92 6,200,716 -0.45(-1.01%)
Oct 29, 2009 43.76 44.47 43.03 44.37 7,459,475 +0.75(+1.71%)
Oct 28, 2009 44.71 44.83 43.55 43.62 8,559,919 -1.08(-2.41%)
Oct 27, 2009 45.54 45.65 44.66 44.70 8,509,785 -0.93(-2.04%)
Oct 26, 2009 46.31 46.31 45.37 45.63 7,406,479 -0.46(-1.00%)
Oct 23, 2009 46.04 46.23 45.96 46.09 8,325,058 +0.39(+0.85%)
Oct 22, 2009 44.79 45.97 44.67 45.70 11,162,076 +1.23(+2.76%)
Oct 21, 2009 45.55 45.58 44.31 44.48 17,246,872 -1.49(-3.24%)
Oct 20, 2009 46.20 46.35 45.92 45.97 19,961,976 -3.19(-6.49%)
Oct 19, 2009 48.30 49.41 47.91 49.16 5,729,300 +0.99(+2.05%)
Oct 16, 2009 47.54 48.51 47.36 48.17 4,905,446 +0.36(+0.76%)
Oct 15, 2009 47.80 48.12 47.53 47.80 3,040,728 -0.18(-0.37%)
Oct 14, 2009 47.75 48.27 47.08 47.98 4,724,569 +0.67(+1.42%)
Oct 13, 2009 47.75 47.80 47.07 47.31 3,947,999 -0.20(-0.43%)
Oct 12, 2009 47.95 48.10 47.30 47.52 7,270,506 -0.89(-1.85%)
Oct 09, 2009 46.74 48.56 46.65 48.41 8,315,306 +1.80(+3.86%)
Oct 08, 2009 47.51 47.55 46.54 46.61 10,464,647 -0.66(-1.39%)
Oct 07, 2009 48.53 48.53 46.99 47.27 8,852,077 -1.37(-2.82%)
Oct 06, 2009 48.12 48.74 47.88 48.64 4,341,284 +0.76(+1.59%)
Oct 05, 2009 48.21 48.48 47.75 47.88 6,662,383 -0.24(-0.50%)
Oct 02, 2009 48.95 48.95 47.95 48.12 5,692,778 -0.79(-1.62%)
Oct 01, 2009 49.77 49.88 48.90 48.92 4,996,463 -0.94(-1.88%)
Sep 30, 2009 50.58 50.58 49.57 49.85 6,593,116 -0.62(-1.23%)
Sep 29, 2009 50.23 50.65 49.96 50.47 4,079,971 +0.43(+0.87%)
Sep 28, 2009 49.98 50.35 49.72 50.04 3,853,080 +0.31(+0.62%)
Sep 25, 2009 49.59 50.01 49.31 49.73 5,940,276 +0.60(+1.22%)
Sep 24, 2009 50.27 50.27 49.12 49.13 5,215,901 -1.20(-2.38%)
Sep 23, 2009 51.01 51.01 50.22 50.33 7,045,359 -0.47(-0.92%)
Sep 22, 2009 50.97 50.99 50.54 50.80 4,022,961 +0.20(+0.40%)
Sep 21, 2009 50.76 51.17 50.29 50.59 3,968,099 -0.54(-1.05%)
Sep 18, 2009 51.01 51.29 50.46 51.13 8,689,717 +0.33(+0.65%)
Sep 17, 2009 48.62 51.21 48.23 50.80 11,667,273 +2.36(+4.87%)
Sep 16, 2009 48.56 48.99 48.21 48.44 5,761,406 +0.11(+0.22%)
Sep 15, 2009 48.31 48.78 47.90 48.33 4,935,482 +0.07(+0.15%)
Sep 14, 2009 47.83 48.81 47.54 48.26 4,416,892 -0.03(-0.07%)
Sep 11, 2009 47.13 48.39 46.77 48.30 9,476,262 +1.33(+2.83%)
Sep 10, 2009 46.78 47.19 46.10 46.97 7,659,148 +0.27(+0.59%)
Sep 09, 2009 47.16 47.31 46.34 46.69 11,323,428 -0.66(-1.40%)
Sep 08, 2009 48.01 48.33 47.03 47.36 8,796,985 -0.71(-1.47%)
Sep 04, 2009 47.83 48.26 47.57 48.07 3,611,313 +0.26(+0.53%)
Sep 03, 2009 47.87 48.10 46.90 47.81 6,157,937 +0.20(+0.43%)
Sep 02, 2009 48.10 48.48 47.52 47.61 6,716,074 -0.66(-1.38%)
Sep 01, 2009 48.53 49.16 47.87 48.27 8,340,717 +0.40(+0.83%)
Aug 31, 2009 47.82 47.93 47.12 47.87 3,695,339 +0.02(+0.04%)
Aug 28, 2009 48.36 48.44 47.57 47.86 5,315,733 -0.38(-0.78%)
Aug 27, 2009 47.87 48.49 47.67 48.23 6,224,993 +0.61(+1.29%)
Aug 26, 2009 47.43 47.95 47.24 47.62 6,579,128 +0.10(+0.20%)
Aug 25, 2009 48.05 48.50 47.38 47.52 8,401,143 -0.18(-0.37%)
Aug 24, 2009 48.06 48.06 47.08 47.70 6,397,962 -0.13(-0.28%)
Aug 21, 2009 48.01 48.13 47.39 47.84 5,427,624 +0.19(+0.40%)
Aug 20, 2009 47.07 47.72 46.93 47.65 4,699,097 +0.56(+1.19%)
Aug 19, 2009 47.11 47.33 46.74 47.08 3,469,457 -0.23(-0.49%)
Aug 18, 2009 47.38 47.76 47.00 47.31 3,543,673 +0.17(+0.35%)
Aug 17, 2009 47.14 47.63 46.99 47.15 3,702,036 -0.48(-1.01%)
Aug 14, 2009 48.23 48.37 47.32 47.63 3,136,509 -0.52(-1.07%)
Aug 13, 2009 48.20 48.38 47.73 48.14 2,985,374 -0.16(-0.33%)
Aug 12, 2009 48.08 48.74 47.89 48.30 4,211,244 +0.28(+0.58%)
Aug 11, 2009 48.59 48.59 47.92 48.02 3,857,581 -0.58(-1.20%)
Aug 10, 2009 48.96 48.99 48.21 48.60 2,810,787 -0.41(-0.83%)
Aug 07, 2009 48.48 49.27 47.96 49.01 3,630,125 +0.68(+1.40%)
Aug 06, 2009 47.67 48.33 47.22 48.33 5,874,696 +0.88(+1.86%)
Aug 05, 2009 48.09 48.27 47.20 47.45 5,546,091 -0.56(-1.17%)
Aug 04, 2009 48.21 48.39 47.89 48.02 6,437,710 -0.33(-0.68%)
Aug 03, 2009 48.14 48.46 46.83 48.35 5,069,381 +0.61(+1.28%)
Jul 31, 2009 47.80 48.47 47.65 47.73 5,011,813 +0.07(+0.15%)
Jul 30, 2009 47.65 48.65 47.59 47.66 6,008,384 -0.04(-0.08%)
Jul 29, 2009 47.51 48.10 47.12 47.70 5,600,341 -0.23(-0.48%)
Jul 28, 2009 47.06 48.16 47.06 47.93 4,382,026 +0.45(+0.95%)
Jul 27, 2009 46.94 47.66 46.73 47.48 4,337,593 +0.18(+0.38%)
Jul 24, 2009 48.02 48.35 47.20 47.30 1,033 -0.81(-1.69%)
Jul 23, 2009 48.80 48.88 47.65 48.11 6,132,697 -0.57(-1.18%)
Jul 22, 2009 48.42 49.61 48.02 48.69 9,066,490 +0.72(+1.49%)
Jul 21, 2009 51.18 51.25 47.48 47.97 21,535,080 -4.46(-8.50%)
Jul 20, 2009 51.87 52.45 51.25 52.43 3,783,545 +0.65(+1.26%)
Jul 17, 2009 52.42 52.66 51.47 51.78 3,936,717 -0.89(-1.70%)
Jul 16, 2009 52.03 52.94 51.78 52.67 2,145,178 +0.79(+1.53%)
Jul 15, 2009 52.22 52.55 51.52 51.88 4,379,002 +0.04(+0.07%)
Jul 14, 2009 51.05 52.08 50.83 51.84 2,241,341 +0.76(+1.49%)
Jul 13, 2009 49.84 51.34 49.59 51.08 3,408,448 +1.33(+2.68%)
Jul 10, 2009 49.81 50.05 49.16 49.75 2,618,679 -0.24(-0.47%)
Jul 09, 2009 50.19 50.41 49.62 49.98 2,282,411 -0.08(-0.15%)
Jul 08, 2009 49.87 50.26 49.66 50.06 3,409,578 +0.26(+0.51%)
Jul 07, 2009 51.20 51.39 49.55 49.80 4,059,824 -1.60(-3.11%)
Jul 06, 2009 50.36 51.54 50.05 51.40 2,815,573 +0.63(+1.23%)
Jul 02, 2009 50.96 51.02 49.82 50.77 3,332,914 -0.72(-1.39%)
Jul 01, 2009 51.69 51.92 51.34 51.49 3,005,384 -0.01(-0.01%)
Jun 30, 2009 52.38 52.38 51.27 51.50 2,735,673 -0.89(-1.69%)
Jun 29, 2009 51.95 52.54 51.49 52.38 1,674,439 +0.68(+1.32%)
Jun 26, 2009 51.71 52.07 51.47 51.70 3,049,624 -0.10(-0.20%)
Jun 25, 2009 51.51 51.93 51.32 51.80 3,827,666 +1.03(+2.02%)
Jun 24, 2009 52.10 52.70 50.53 50.77 4,559,642 -1.17(-2.25%)
Jun 23, 2009 52.24 52.30 51.14 51.94 3,337,017 -0.08(-0.16%)
Jun 22, 2009 52.57 52.86 51.92 52.03 2,772,055 -0.68(-1.30%)
Jun 19, 2009 53.76 53.76 52.64 52.71 4,230,763 -0.60(-1.13%)
Jun 18, 2009 52.59 53.86 52.04 53.31 3,240,090 +0.92(+1.75%)
Jun 17, 2009 52.27 52.71 51.85 52.39 3,218,499 +0.15(+0.29%)
Jun 16, 2009 52.66 52.90 52.01 52.24 2,442,518 -0.17(-0.32%)
Jun 15, 2009 52.43 52.70 51.86 52.40 3,282,291 -0.45(-0.85%)
Jun 12, 2009 52.16 52.92 52.11 52.85 3,623,439 +0.35(+0.67%)
Jun 11, 2009 53.11 53.88 52.43 52.50 3,556,697 -0.45(-0.86%)
Jun 10, 2009 53.86 53.95 52.11 52.95 4,143,841 -0.69(-1.29%)
Jun 09, 2009 54.66 54.91 53.12 53.64 3,696,044 -1.17(-2.14%)
Jun 08, 2009 54.42 55.15 53.76 54.82 2,427,926 -0.20(-0.37%)
Jun 05, 2009 54.49 55.59 54.05 55.02 3,094,067 +1.07(+1.98%)
Jun 04, 2009 53.42 54.12 53.35 53.95 2,669,471 +0.80(+1.51%)
Jun 03, 2009 53.40 53.99 52.76 53.15 3,772,410 -0.72(-1.34%)
Jun 02, 2009 53.54 54.16 53.10 53.87 3,449,050 +0.13(+0.25%)
Jun 01, 2009 53.47 54.45 53.44 53.74 5,226,817 +0.34(+0.63%)
May 29, 2009 53.00 53.62 52.20 53.40 2,581,887 +0.41(+0.77%)
May 28, 2009 52.00 53.16 51.48 52.99 2,941,115 +0.77(+1.48%)
May 27, 2009 53.26 53.30 52.17 52.22 2,623,451 -0.94(-1.78%)
May 26, 2009 51.79 53.54 51.76 53.16 3,111,364 +1.16(+2.23%)
May 22, 2009 52.23 52.66 51.81 52.00 1,770,337 -0.03(-0.05%)
May 21, 2009 52.13 52.20 51.30 52.03 3,364,497 -0.64(-1.21%)
May 20, 2009 51.68 53.12 51.55 52.66 5,151,018 +1.24(+2.41%)
May 19, 2009 50.98 51.71 50.63 51.42 3,671,781 -0.01(-0.01%)
May 18, 2009 50.76 51.49 50.48 51.43 2,910,592 +0.40(+0.78%)
May 15, 2009 51.55 51.65 50.47 51.04 3,506,036 -0.60(-1.16%)
May 14, 2009 51.43 52.08 51.20 51.64 2,885,790 +0.22(+0.42%)
May 13, 2009 51.37 51.65 50.72 51.42 3,686,133 -0.69(-1.32%)
May 12, 2009 51.41 52.26 50.67 52.11 3,357,957 +0.80(+1.57%)
May 11, 2009 52.05 52.05 50.95 51.30 4,037,625 -1.35(-2.56%)
May 08, 2009 51.26 52.65 51.26 52.65 3,473,175 +1.77(+3.49%)
May 07, 2009 51.46 51.48 50.33 50.88 5,321,243 -0.51(-0.99%)
May 06, 2009 51.35 51.65 50.53 51.39 3,263,392 +0.51(+1.00%)
May 05, 2009 51.07 51.58 50.56 50.88 4,430,321 -0.42(-0.82%)
May 04, 2009 51.89 52.10 51.02 51.30 5,907,103 -0.80(-1.53%)
May 01, 2009 50.23 52.51 50.20 52.10 5,129,456 +1.95(+3.90%)
Apr 30, 2009 50.80 51.48 49.57 50.14 3,736,398 -0.35(-0.70%)
Apr 29, 2009 49.82 51.12 49.73 50.49 2,402,811 +1.25(+2.53%)
Apr 28, 2009 49.25 49.83 48.99 49.25 2,826,196 -0.59(-1.19%)
Apr 27, 2009 48.81 50.51 48.32 49.84 3,305,222 +0.63(+1.27%)
Apr 24, 2009 49.43 49.52 48.70 49.22 3,050,034 -0.18(-0.36%)
Apr 23, 2009 48.35 49.45 47.45 49.39 4,396,867 +1.60(+3.35%)
Apr 22, 2009 47.71 49.01 47.58 47.79 5,060,404 -0.84(-1.73%)
Apr 21, 2009 48.53 49.49 48.02 48.63 4,948,061 +0.28(+0.58%)
Apr 20, 2009 48.59 48.95 47.89 48.35 3,855,920 -0.77(-1.57%)
Apr 17, 2009 49.57 49.82 48.86 49.13 4,854,085 -0.41(-0.83%)
Apr 16, 2009 47.78 49.94 47.43 49.53 7,039,578 +2.08(+4.37%)
Apr 15, 2009 46.27 47.51 46.14 47.46 4,193,737 +0.91(+1.95%)
Apr 14, 2009 46.81 47.17 45.97 46.55 3,945,205 -0.56(-1.19%)
Apr 13, 2009 46.38 47.40 46.13 47.12 4,590,729 +0.30(+0.64%)
Apr 09, 2009 47.26 47.63 46.26 46.81 4,197,299 +0.40(+0.85%)
Apr 08, 2009 47.20 47.36 45.98 46.42 5,363,315 -0.70(-1.48%)
Apr 07, 2009 45.97 48.37 45.88 47.12 13,300,593 +0.33(+0.70%)
Apr 06, 2009 42.70 46.91 41.64 46.79 18,953,752 +3.81(+8.87%)
Apr 03, 2009 44.04 44.38 41.96 42.98 8,314,472 -1.19(-2.69%)
Apr 02, 2009 44.00 45.01 43.79 44.17 5,747,356 +1.01(+2.34%)
Apr 01, 2009 43.12 44.08 42.40 43.16 6,751,751 -0.92(-2.09%)
Mar 31, 2009 44.23 45.10 42.96 44.08 5,481,711 +0.01(+0.03%)
Mar 30, 2009 44.51 44.87 43.64 44.06 4,704,182 -2.34(-5.04%)
Mar 26, 2009 43.99 46.50 43.99 46.40 6,305,209 +2.68(+6.12%)
Mar 25, 2009 44.04 44.59 42.82 43.72 5,570,335 +0.25(+0.57%)
Mar 24, 2009 43.76 44.73 43.48 43.48 6,096,158 -0.67(-1.52%)
Mar 23, 2009 43.49 44.22 43.37 44.15 5,325,329 +0.87(+2.01%)
Mar 20, 2009 43.59 44.55 43.07 43.28 6,572,862 +0.09(+0.22%)
Mar 19, 2009 43.18 43.94 42.14 43.18 6,687,100 +0.51(+1.19%)
Mar 18, 2009 41.76 43.34 40.97 42.68 5,022,521 +0.75(+1.80%)
Mar 17, 2009 41.28 41.98 40.35 41.92 4,854,959 +0.67(+1.63%)
Mar 16, 2009 39.30 42.01 38.91 41.25 7,390,429 +2.18(+5.57%)
Mar 13, 2009 39.21 39.59 38.60 39.08 0 +0.11(+0.29%)
Mar 12, 2009 37.15 39.19 36.87 38.96 8,464,294 +1.81(+4.88%)
Mar 11, 2009 37.90 38.31 37.00 37.15 6,290,111 -0.53(-1.41%)
Mar 10, 2009 37.74 37.99 37.01 37.68 7,811,377 +0.49(+1.32%)
Mar 09, 2009 37.15 37.93 36.75 37.19 4,813,032 -0.39(-1.04%)
Mar 06, 2009 38.32 39.03 36.66 37.58 0 -0.68(-1.77%)
Mar 05, 2009 38.71 39.27 37.86 38.25 8,133,679 -1.30(-3.29%)
Mar 04, 2009 38.75 40.37 38.12 39.56 10,489,340 +1.27(+3.32%)
Mar 02, 2009 38.71 39.51 38.11 38.28 10,599,086 -2.01(-4.99%)
Feb 27, 2009 43.06 43.24 40.30 40.30 0 -3.72(-8.44%)
Feb 26, 2009 45.27 45.65 43.88 44.01 5,639,157 -0.98(-2.17%)
Feb 25, 2009 47.20 47.24 44.48 44.99 8,934,446 -2.54(-5.35%)
Feb 24, 2009 47.45 48.05 46.44 47.53 5,100,269 +0.36(+0.77%)
Feb 23, 2009 49.53 49.74 47.06 47.17 5,067,499 -2.48(-4.99%)
Feb 20, 2009 47.40 50.12 48.09 49.64 0 +0.38(+0.76%)
Feb 19, 2009 49.66 49.71 48.89 49.27 5,175,967 +0.08(+0.17%)
Feb 18, 2009 48.52 50.07 47.87 49.18 6,234,600 +0.89(+1.84%)
Feb 17, 2009 49.04 49.04 47.59 48.30 4,461,588 -1.81(-3.61%)
Feb 13, 2009 49.15 50.72 48.69 50.10 4,770,196 +0.70(+1.41%)
Feb 12, 2009 49.19 49.43 47.89 49.41 5,957,741 -0.07(-0.14%)
Feb 11, 2009 50.37 50.52 49.23 49.48 4,353,596 -0.32(-0.64%)
Feb 10, 2009 51.60 52.20 49.44 49.80 6,197,572 -2.24(-4.31%)
Feb 09, 2009 50.68 52.11 50.51 52.04 5,875,359 +1.36(+2.68%)
Feb 06, 2009 51.80 51.95 49.52 50.68 9,454,280 -1.44(-2.76%)
Feb 05, 2009 51.34 52.65 50.51 52.11 4,356,951 +0.36(+0.69%)
Feb 04, 2009 51.06 52.61 50.99 51.76 3,981,141 +0.74(+1.45%)
Feb 03, 2009 51.01 51.45 49.06 51.02 6,410,928 +0.46(+0.91%)
Feb 02, 2009 51.72 51.72 49.70 50.56 6,034,256 -1.83(-3.49%)
Jan 30, 2009 52.94 53.63 52.00 52.38 0 -0.68(-1.29%)
Jan 29, 2009 52.66 53.46 52.24 53.07 3,899,573 +0.34(+0.65%)
Jan 28, 2009 53.46 53.63 51.94 52.72 4,024,647 +0.06(+0.11%)
Jan 27, 2009 53.07 53.38 51.37 52.66 4,532,720 -0.03(-0.05%)
Jan 26, 2009 51.54 53.12 51.25 52.69 5,135,918 +0.98(+1.90%)
Jan 23, 2009 53.35 53.69 51.20 51.71 9,121,774 -2.62(-4.82%)
Jan 22, 2009 49.77 54.65 48.97 54.32 9,673,207 +3.22(+6.31%)
Jan 21, 2009 50.83 51.20 49.80 51.10 4,319,612 +0.89(+1.78%)
Jan 20, 2009 52.13 52.59 49.83 50.21 4,631,597 -2.25(-4.30%)
Jan 16, 2009 51.55 52.72 51.06 52.46 0 +1.71(+3.37%)
Jan 15, 2009 50.16 50.78 49.38 50.75 4,860,869 +0.43(+0.86%)
Jan 14, 2009 50.73 51.62 49.73 50.31 5,753,887 -0.93(-1.81%)
Jan 13, 2009 50.66 51.50 49.61 51.24 5,084,781 +0.38(+0.74%)
Jan 12, 2009 51.56 51.77 50.51 50.86 3,419,897 -0.70(-1.36%)
Jan 09, 2009 51.88 52.28 50.88 51.57 4,492,936 -0.03(-0.06%)
Jan 08, 2009 51.92 52.01 50.95 51.60 4,645,335 -0.65(-1.25%)
Jan 07, 2009 53.21 53.21 51.85 52.25 4,479,888 -1.45(-2.70%)
Jan 06, 2009 54.41 54.41 53.17 53.70 4,479,945 +0.16(+0.30%)
Jan 05, 2009 54.46 54.50 52.89 53.54 3,872,695 -1.09(-1.99%)
Jan 02, 2009 53.85 54.85 52.36 54.62 0 +0.94(+1.75%)
Jan 01, 2009 53.82 54.25 53.59 53.69 0 +0.00(+0.00%)
Dec 31, 2008 53.82 54.25 53.59 53.69 2,447,508 -0.13(-0.25%)
Dec 30, 2008 51.78 53.83 51.58 53.82 2,670,989 +2.39(+4.66%)
Dec 29, 2008 51.72 52.15 50.99 51.42 1,978,028 -0.36(-0.70%)
Dec 26, 2008 50.54 52.05 50.37 51.79 0 +1.21(+2.39%)
Dec 24, 2008 49.94 50.98 49.62 50.58 733,838 +0.60(+1.20%)
Dec 23, 2008 50.62 50.97 49.80 49.98 2,502,133 -0.41(-0.81%)
Dec 22, 2008 51.02 51.02 49.50 50.39 3,407,504 -0.70(-1.36%)
Dec 19, 2008 50.60 52.03 49.66 51.09 7,348,855 +0.87(+1.74%)
Dec 18, 2008 50.51 51.39 49.94 50.21 3,157,464 -0.17(-0.34%)
Dec 17, 2008 49.25 51.00 48.74 50.38 3,004,965 +0.32(+0.64%)
Dec 16, 2008 48.72 50.12 47.61 50.06 5,352,292 +1.63(+3.36%)
Dec 15, 2008 49.95 49.95 47.40 48.44 4,701,642 -1.24(-2.49%)
Dec 12, 2008 47.78 49.73 47.38 49.68 0 +1.02(+2.10%)
Dec 11, 2008 50.42 50.77 48.39 48.65 6,448,642 -1.91(-3.78%)
Dec 10, 2008 51.44 52.36 49.70 50.56 4,461,561 -1.01(-1.96%)
Dec 09, 2008 51.56 52.89 51.14 51.57 4,839,389 -0.56(-1.08%)
Dec 08, 2008 52.01 53.23 51.20 52.13 4,603,124 +0.93(+1.82%)
Dec 05, 2008 48.75 51.48 47.69 51.20 0 +1.94(+3.94%)
Dec 04, 2008 48.53 50.36 47.96 49.26 5,750,654 +0.15(+0.31%)
Dec 03, 2008 46.85 49.23 46.04 49.11 6,220,630 +2.09(+4.45%)
Dec 02, 2008 46.06 47.78 45.37 47.01 5,093,777 +1.63(+3.60%)
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.