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

Lockheed Martin (NY: LMT )

466.16 -0.52 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2004 34.30 34.43 34.13 34.34 2,320,066 +0.04(+0.11%)
Aug 30, 2004 33.84 34.50 33.84 34.30 2,538,086 +0.20(+0.60%)
Aug 27, 2004 34.06 34.16 33.88 34.09 1,850,665 +0.10(+0.28%)
Aug 26, 2004 34.45 34.48 33.79 34.00 5,504,069 -0.74(-2.13%)
Aug 25, 2004 34.55 35.41 34.48 34.74 2,537,147 +0.19(+0.54%)
Aug 24, 2004 34.61 34.70 34.41 34.55 1,928,350 +0.15(+0.45%)
Aug 23, 2004 34.59 34.71 34.37 34.40 1,600,537 -0.24(-0.70%)
Aug 20, 2004 34.51 34.68 34.38 34.64 1,539,141 +0.13(+0.39%)
Aug 19, 2004 34.32 34.58 34.20 34.51 2,030,939 +0.15(+0.43%)
Aug 18, 2004 34.32 34.66 34.30 34.36 3,195,279 -0.14(-0.41%)
Aug 17, 2004 34.55 34.88 34.45 34.50 2,384,908 -0.04(-0.11%)
Aug 16, 2004 33.83 34.60 33.78 34.54 3,013,126 +0.72(+2.11%)
Aug 13, 2004 33.39 33.87 33.31 33.83 1,845,027 +0.44(+1.32%)
Aug 12, 2004 33.78 33.85 33.23 33.39 2,596,820 -0.46(-1.36%)
Aug 11, 2004 33.78 34.24 33.68 33.85 2,339,488 -0.13(-0.39%)
Aug 10, 2004 33.67 33.99 33.53 33.98 3,922,953 +0.33(+0.99%)
Aug 09, 2004 33.78 34.11 33.44 33.65 3,082,980 -0.04(-0.11%)
Aug 06, 2004 33.84 34.25 33.60 33.69 3,116,498 -0.27(-0.79%)
Aug 05, 2004 34.48 34.59 33.94 33.95 1,865,388 -0.57(-1.66%)
Aug 04, 2004 34.32 34.65 34.17 34.53 1,768,438 +0.05(+0.15%)
Aug 03, 2004 34.48 34.66 34.35 34.48 3,108,040 +0.16(+0.47%)
Aug 02, 2004 33.85 34.45 33.66 34.32 2,620,784 +0.49(+1.43%)
Jul 30, 2004 33.98 34.11 33.58 33.83 1,350,252 -0.22(-0.64%)
Jul 29, 2004 34.13 34.31 33.83 34.05 2,322,259 +0.15(+0.45%)
Jul 28, 2004 33.46 33.97 33.40 33.90 2,309,259 +0.44(+1.32%)
Jul 27, 2004 32.72 33.56 32.69 33.46 4,343,958 +0.13(+0.38%)
Jul 26, 2004 33.82 34.00 33.11 33.33 4,063,445 -0.65(-1.92%)
Jul 23, 2004 33.93 34.16 33.73 33.98 2,170,177 -0.06(-0.19%)
Jul 22, 2004 34.45 34.64 33.72 34.04 5,150,413 -0.63(-1.80%)
Jul 21, 2004 35.14 35.42 34.67 34.67 3,616,284 -0.51(-1.45%)
Jul 20, 2004 34.73 35.19 34.70 35.18 3,761,004 +0.29(+0.82%)
Jul 19, 2004 34.92 35.14 34.78 34.89 2,999,030 -0.03(-0.09%)
Jul 16, 2004 34.46 35.13 34.29 34.92 6,086,553 +0.66(+1.92%)
Jul 15, 2004 34.46 34.64 34.22 34.27 2,848,828 -0.22(-0.63%)
Jul 14, 2004 34.67 34.86 34.30 34.48 3,215,171 -0.33(-0.94%)
Jul 13, 2004 34.48 34.83 34.38 34.81 2,764,878 +0.12(+0.33%)
Jul 12, 2004 34.22 34.73 34.19 34.69 4,801,142 +0.22(+0.65%)
Jul 09, 2004 34.03 34.58 34.01 34.47 3,158,786 +0.44(+1.29%)
Jul 08, 2004 33.86 34.45 33.75 34.03 5,479,479 +0.17(+0.49%)
Jul 07, 2004 33.08 33.92 33.05 33.86 6,964,898 +0.79(+2.39%)
Jul 06, 2004 32.75 33.12 32.66 33.07 2,435,341 +0.15(+0.45%)
Jul 02, 2004 32.84 33.07 32.59 32.93 1,511,262 +0.09(+0.27%)
Jul 01, 2004 32.95 33.18 32.70 32.84 2,621,410 -0.41(-1.25%)
Jun 30, 2004 32.82 33.26 32.82 33.25 2,921,971 +0.15(+0.44%)
Jun 29, 2004 32.37 33.19 32.27 33.10 2,895,188 +0.68(+2.09%)
Jun 28, 2004 33.14 33.28 32.42 32.43 2,867,466 -0.75(-2.27%)
Jun 25, 2004 33.39 33.52 33.08 33.18 3,950,832 -0.09(-0.27%)
Jun 24, 2004 32.86 33.39 32.75 33.27 2,766,444 +0.19(+0.58%)
Jun 23, 2004 32.47 33.21 32.41 33.08 3,262,001 +0.56(+1.71%)
Jun 22, 2004 32.18 32.58 32.13 32.52 2,940,296 +0.28(+0.87%)
Jun 21, 2004 32.29 32.38 32.17 32.24 2,122,877 -0.11(-0.36%)
Jun 18, 2004 31.80 32.36 31.80 32.36 3,504,611 +0.82(+2.59%)
Jun 17, 2004 32.24 32.24 31.54 31.54 3,640,561 -0.68(-2.12%)
Jun 16, 2004 31.76 32.24 31.76 32.22 2,191,165 +0.40(+1.26%)
Jun 15, 2004 32.12 32.50 31.78 31.82 4,453,908 -0.39(-1.21%)
Jun 14, 2004 32.59 32.69 32.20 32.21 3,610,802 -0.32(-0.98%)
Jun 10, 2004 32.12 32.60 32.00 32.53 3,510,093 +0.56(+1.74%)
Jun 09, 2004 32.24 32.34 31.96 31.97 3,056,354 -0.20(-0.62%)
Jun 08, 2004 31.89 32.20 31.69 32.17 3,634,766 +0.38(+1.18%)
Jun 07, 2004 31.60 31.90 31.52 31.80 2,119,588 +0.32(+1.01%)
Jun 04, 2004 31.65 31.76 31.37 31.48 2,123,973 -0.13(-0.42%)
Jun 03, 2004 31.90 31.90 31.52 31.61 2,348,102 -0.29(-0.90%)
Jun 02, 2004 31.54 31.91 31.38 31.90 2,311,609 +0.54(+1.73%)
Jun 01, 2004 31.57 31.57 30.90 31.36 4,167,756 -0.27(-0.87%)
May 28, 2004 31.80 31.86 31.45 31.63 3,144,847 -0.22(-0.68%)
May 27, 2004 31.22 31.86 31.20 31.85 5,116,112 +0.86(+2.78%)
May 26, 2004 30.80 31.16 30.66 30.99 3,632,260 +0.19(+0.62%)
May 25, 2004 30.37 30.86 30.20 30.79 2,924,790 +0.43(+1.41%)
May 24, 2004 30.01 30.49 30.01 30.37 3,397,167 +0.45(+1.49%)
May 21, 2004 29.93 30.00 29.61 29.92 2,212,622 +0.16(+0.54%)
May 20, 2004 30.21 30.23 29.69 29.76 2,666,675 -0.52(-1.71%)
May 19, 2004 30.20 30.42 30.18 30.28 2,824,864 +0.21(+0.70%)
May 18, 2004 30.07 30.26 29.86 30.07 2,840,840 +0.15(+0.51%)
May 17, 2004 30.28 30.28 29.85 29.91 2,695,023 -0.37(-1.22%)
May 14, 2004 30.28 30.35 30.00 30.28 3,631,163 -0.12(-0.40%)
May 13, 2004 30.55 30.60 30.21 30.40 3,635,705 -0.19(-0.61%)
May 12, 2004 30.13 30.70 30.08 30.59 4,263,610 +0.24(+0.80%)
May 11, 2004 30.50 30.58 30.24 30.35 3,323,554 -0.15(-0.48%)
May 10, 2004 30.84 30.86 30.41 30.49 3,206,870 -0.52(-1.67%)
May 07, 2004 30.97 31.36 30.93 31.01 3,642,127 -0.20(-0.63%)
May 06, 2004 31.00 31.30 30.90 31.21 5,348,542 +0.37(+1.20%)
May 05, 2004 30.52 30.90 30.38 30.84 3,930,314 +0.27(+0.90%)
May 04, 2004 30.49 30.81 30.17 30.56 3,975,422 +0.22(+0.72%)
May 03, 2004 30.36 30.45 30.12 30.35 3,689,271 -0.11(-0.36%)
Apr 30, 2004 30.28 30.54 30.00 30.46 3,608,296 +0.20(+0.68%)
Apr 29, 2004 30.44 30.52 30.12 30.25 3,549,562 +0.02(+0.06%)
Apr 28, 2004 30.00 30.40 29.85 30.23 4,725,336 +0.30(+1.00%)
Apr 27, 2004 30.17 30.68 29.88 29.93 7,277,049 +0.24(+0.82%)
Apr 26, 2004 29.54 29.75 29.39 29.69 3,288,784 +0.19(+0.63%)
Apr 23, 2004 29.44 29.55 29.31 29.50 2,932,622 -0.06(-0.19%)
Apr 22, 2004 29.21 29.89 29.21 29.56 2,408,245 +0.20(+0.67%)
Apr 21, 2004 29.25 29.56 29.23 29.36 2,303,777 +0.17(+0.57%)
Apr 20, 2004 29.92 30.26 29.20 29.20 2,738,721 -0.77(-2.56%)
Apr 19, 2004 29.75 30.14 29.75 29.96 1,517,370 -0.04(-0.15%)
Apr 16, 2004 30.20 30.29 29.98 30.01 2,364,547 +0.14(+0.47%)
Apr 15, 2004 30.00 30.26 29.65 29.87 1,946,832 +0.01(+0.02%)
Apr 14, 2004 29.82 29.93 29.61 29.86 2,977,729 +0.20(+0.69%)
Apr 13, 2004 30.28 30.32 29.61 29.66 4,204,563 -0.29(-0.98%)
Apr 12, 2004 30.10 30.53 29.85 29.95 4,263,140 -0.40(-1.33%)
Apr 08, 2004 30.49 30.63 30.26 30.35 3,694,439 -0.14(-0.46%)
Apr 07, 2004 30.71 30.75 30.34 30.49 11,081,752 +0.28(+0.93%)
Apr 06, 2004 29.43 30.21 29.43 30.21 4,844,527 +0.42(+1.41%)
Apr 05, 2004 29.69 29.81 29.38 29.79 3,854,195 -0.02(-0.06%)
Apr 02, 2004 29.47 29.96 29.43 29.81 4,629,796 +0.44(+1.50%)
Apr 01, 2004 29.37 29.61 29.30 29.37 4,505,593 +0.23(+0.79%)
Mar 31, 2004 29.09 29.20 28.75 29.14 3,242,893 -0.02(-0.07%)
Mar 30, 2004 29.08 29.27 28.90 29.16 3,704,463 +0.08(+0.29%)
Mar 29, 2004 29.31 29.43 29.02 29.08 3,302,880 -0.17(-0.59%)
Mar 26, 2004 29.24 29.36 29.15 29.25 3,535,309 +0.01(+0.04%)
Mar 25, 2004 29.09 29.43 29.06 29.24 5,507,515 +0.12(+0.42%)
Mar 24, 2004 28.54 29.29 28.54 29.11 6,713,048 +0.45(+1.56%)
Mar 23, 2004 28.64 28.94 28.42 28.67 6,937,959 +0.25(+0.88%)
Mar 22, 2004 28.25 28.42 27.88 28.42 6,770,842 +0.26(+0.93%)
Mar 19, 2004 28.72 28.72 28.13 28.16 6,283,899 -0.26(-0.92%)
Mar 18, 2004 28.39 28.50 28.23 28.42 3,111,642 +0.03(+0.09%)
Mar 17, 2004 28.25 28.62 28.14 28.39 5,352,301 +0.41(+1.48%)
Mar 16, 2004 28.09 28.25 27.52 27.98 10,253,996 -0.33(-1.17%)
Mar 15, 2004 28.29 28.80 28.18 28.31 4,472,546 -0.09(-0.31%)
Mar 12, 2004 28.42 28.57 28.17 28.40 7,773,390 -0.10(-0.34%)
Mar 11, 2004 28.38 28.72 28.22 28.50 7,965,880 +0.04(+0.16%)
Mar 10, 2004 28.81 28.81 28.26 28.45 6,879,539 -0.27(-0.93%)
Mar 09, 2004 29.01 29.24 28.09 28.72 9,183,786 -0.15(-0.51%)
Mar 08, 2004 29.11 29.24 28.64 28.87 9,412,927 +0.10(+0.36%)
Mar 05, 2004 28.58 28.95 28.52 28.76 8,375,451 +0.03(+0.11%)
Mar 04, 2004 28.95 29.06 28.50 28.73 9,811,378 -0.17(-0.60%)
Mar 03, 2004 28.93 29.05 28.72 28.90 11,246,834 -0.24(-0.81%)
Mar 02, 2004 29.69 29.82 29.04 29.14 8,975,164 -0.38(-1.28%)
Mar 01, 2004 29.43 29.65 29.43 29.52 4,753,685 -0.03(-0.11%)
Feb 27, 2004 29.76 29.94 29.29 29.55 8,723,000 -0.17(-0.56%)
Feb 26, 2004 29.86 29.86 29.51 29.71 4,429,161 -0.29(-0.96%)
Feb 25, 2004 29.88 30.19 29.73 30.00 8,667,868 +0.22(+0.75%)
Feb 24, 2004 30.39 30.40 29.39 29.78 9,782,715 -0.69(-2.26%)
Feb 23, 2004 30.96 31.09 30.15 30.47 5,646,597 -0.50(-1.61%)
Feb 20, 2004 31.06 31.11 30.70 30.97 2,487,184 +0.03(+0.08%)
Feb 19, 2004 31.24 31.27 30.91 30.94 2,629,241 -0.19(-0.60%)
Feb 18, 2004 31.28 31.51 31.00 31.13 2,555,472 -0.17(-0.53%)
Feb 17, 2004 31.62 31.64 31.17 31.29 3,331,229 -0.25(-0.79%)
Feb 13, 2004 31.29 31.60 31.22 31.54 3,166,147 +0.05(+0.16%)
Feb 12, 2004 31.54 31.73 31.41 31.49 1,609,778 +0.01(+0.04%)
Feb 11, 2004 31.73 31.73 31.28 31.48 3,585,586 +0.08(+0.24%)
Feb 10, 2004 31.44 31.46 31.19 31.40 2,565,496 -0.06(-0.18%)
Feb 09, 2004 31.57 31.76 31.37 31.46 2,169,238 -0.08(-0.24%)
Feb 06, 2004 31.72 31.73 31.35 31.53 2,933,248 -0.20(-0.62%)
Feb 05, 2004 31.16 31.73 31.15 31.73 6,776,480 +0.57(+1.84%)
Feb 04, 2004 30.88 31.25 30.74 31.16 5,046,102 +0.27(+0.89%)
Feb 03, 2004 30.87 30.91 30.55 30.88 6,552,978 -0.19(-0.60%)
Feb 02, 2004 31.06 31.43 31.04 31.07 5,676,825 +0.03(+0.08%)
Jan 30, 2004 31.44 31.51 30.77 31.04 7,158,329 -0.41(-1.32%)
Jan 29, 2004 31.79 31.90 31.33 31.46 5,360,759 -0.31(-0.96%)
Jan 28, 2004 32.05 32.08 31.66 31.76 6,942,971 -0.29(-0.90%)
Jan 27, 2004 31.92 32.18 31.60 32.05 11,808,643 -0.89(-2.71%)
Jan 26, 2004 32.45 33.32 32.45 32.95 5,067,089 +0.52(+1.61%)
Jan 23, 2004 32.36 32.79 32.22 32.42 2,376,138 -0.12(-0.37%)
Jan 22, 2004 32.88 32.99 32.35 32.54 1,867,580 -0.26(-0.80%)
Jan 21, 2004 32.40 32.80 32.27 32.80 2,493,135 +0.41(+1.26%)
Jan 20, 2004 32.95 32.95 32.34 32.40 2,712,565 -0.49(-1.49%)
Jan 16, 2004 32.87 32.89 32.46 32.89 2,361,415 +0.20(+0.61%)
Jan 15, 2004 33.01 33.10 32.47 32.69 2,582,724 -0.18(-0.54%)
Jan 14, 2004 32.55 32.88 32.47 32.87 3,744,872 +0.37(+1.14%)
Jan 13, 2004 32.45 32.55 32.00 32.50 2,502,063 +0.01(+0.04%)
Jan 12, 2004 32.85 32.85 32.46 32.49 3,078,751 -0.43(-1.30%)
Jan 09, 2004 32.72 33.20 32.56 32.91 4,325,946 +0.19(+0.59%)
Jan 08, 2004 31.99 32.73 31.80 32.72 4,835,599 +0.73(+2.30%)
Jan 07, 2004 31.78 32.22 31.76 31.99 3,934,543 +0.10(+0.30%)
Jan 06, 2004 31.89 31.96 31.78 31.89 3,618,163 -0.09(-0.28%)
Jan 05, 2004 31.86 32.19 31.83 31.98 5,985,217 -0.39(-1.20%)
Jan 02, 2004 32.82 32.82 32.19 32.37 2,647,410 -0.45(-1.36%)
Dec 31, 2003 32.33 32.86 32.24 32.82 2,009,012 +0.45(+1.38%)
Dec 30, 2003 32.40 32.69 32.31 32.37 1,876,978 -0.04(-0.12%)
Dec 29, 2003 32.15 32.56 32.10 32.41 1,890,917 +0.04(+0.12%)
Dec 26, 2003 32.35 32.46 32.24 32.37 595,796 +0.03(+0.08%)
Dec 24, 2003 32.23 32.44 32.06 32.34 1,450,648 +0.38(+1.20%)
Dec 23, 2003 31.76 32.01 31.71 31.96 1,983,012 +0.07(+0.22%)
Dec 22, 2003 32.03 32.24 31.80 31.89 2,499,400 -0.19(-0.60%)
Dec 19, 2003 32.07 32.17 31.94 32.08 4,045,903 +0.11(+0.34%)
Dec 18, 2003 31.85 31.97 31.54 31.97 4,756,191 +0.11(+0.36%)
Dec 17, 2003 31.34 31.86 31.31 31.86 2,978,356 +0.57(+1.84%)
Dec 16, 2003 30.98 31.37 30.84 31.29 2,678,265 +0.26(+0.82%)
Dec 15, 2003 31.23 31.40 30.87 31.03 4,212,550 -0.19(-0.61%)
Dec 12, 2003 31.16 31.48 30.84 31.22 2,672,626 +0.06(+0.18%)
Dec 11, 2003 30.80 31.24 30.65 31.16 3,200,448 +0.26(+0.85%)
Dec 10, 2003 30.91 31.07 30.70 30.90 2,865,430 -0.01(-0.04%)
Dec 09, 2003 30.91 30.91 30.64 30.91 2,616,712 -0.01(-0.02%)
Dec 08, 2003 30.14 30.92 30.05 30.92 3,555,044 +0.64(+2.13%)
Dec 05, 2003 30.30 30.37 30.16 30.28 3,096,763 -0.21(-0.69%)
Dec 04, 2003 29.63 30.56 29.57 30.49 6,098,769 +0.79(+2.67%)
Dec 03, 2003 29.29 29.77 29.29 29.70 4,234,321 +0.24(+0.82%)
Dec 02, 2003 29.38 29.53 29.27 29.45 4,301,356 -0.12(-0.41%)
Dec 01, 2003 29.53 29.57 29.24 29.57 3,042,101 +0.24(+0.83%)
Nov 28, 2003 29.34 29.48 29.24 29.33 1,028,391 -0.01(-0.02%)
Nov 26, 2003 29.36 29.41 29.24 29.34 2,680,144 +0.05(+0.17%)
Nov 25, 2003 29.53 29.56 29.09 29.29 7,842,148 -0.37(-1.25%)
Nov 24, 2003 29.69 29.78 29.42 29.66 4,614,603 +0.03(+0.11%)
Nov 21, 2003 29.43 29.66 29.38 29.63 3,248,375 +0.19(+0.65%)
Nov 20, 2003 29.15 29.64 29.15 29.43 3,519,021 +0.18(+0.61%)
Nov 19, 2003 29.05 29.34 29.00 29.25 2,798,238 +0.20(+0.70%)
Nov 18, 2003 28.99 29.19 28.92 29.05 3,591,537 -0.20(-0.68%)
Nov 17, 2003 29.17 29.29 28.84 29.25 5,441,576 +0.39(+1.35%)
Nov 14, 2003 29.31 29.32 28.74 28.86 7,987,338 -0.40(-1.35%)
Nov 13, 2003 29.27 29.44 29.20 29.25 8,132,371 -0.14(-0.48%)
Nov 12, 2003 29.11 29.47 29.10 29.40 3,010,620 +0.25(+0.85%)
Nov 11, 2003 29.16 29.26 29.00 29.15 2,083,878 -0.01(-0.04%)
Nov 10, 2003 29.38 29.43 29.01 29.16 2,290,464 -0.24(-0.80%)
Nov 07, 2003 29.50 29.56 29.29 29.40 3,091,281 -0.17(-0.56%)
Nov 06, 2003 29.21 29.61 29.06 29.56 3,135,919 +0.31(+1.05%)
Nov 05, 2003 29.48 29.48 29.11 29.25 3,467,178 +0.08(+0.26%)
Nov 04, 2003 29.48 29.48 29.16 29.18 2,710,216 -0.19(-0.63%)
Nov 03, 2003 29.60 29.84 29.44 29.36 2,985,952 -0.24(-0.80%)
Oct 31, 2003 30.01 30.01 29.40 29.60 4,445,763 -0.33(-1.09%)
Oct 30, 2003 30.30 30.58 29.93 29.93 4,437,462 -0.04(-0.15%)
Oct 29, 2003 29.69 30.00 29.39 29.97 4,510,135 +0.91(+3.14%)
Oct 28, 2003 29.98 30.07 28.90 29.06 6,443,185 -0.50(-1.68%)
Oct 27, 2003 29.63 29.75 29.38 29.55 2,772,865 -0.15(-0.49%)
Oct 24, 2003 29.16 29.70 28.86 29.70 4,746,167 +0.54(+1.86%)
Oct 23, 2003 28.92 29.28 28.75 29.16 3,036,776 +0.24(+0.82%)
Oct 22, 2003 29.33 29.33 28.89 28.92 3,747,378 -0.47(-1.59%)
Oct 21, 2003 29.50 29.50 29.22 29.39 2,727,444 +0.01(+0.02%)
Oct 20, 2003 29.37 29.41 29.10 29.38 3,280,326 +0.08(+0.26%)
Oct 17, 2003 29.15 29.36 29.24 29.31 3,538,442 +0.15(+0.53%)
Oct 16, 2003 29.46 29.59 29.30 29.15 3,640,404 -0.31(-1.04%)
Oct 15, 2003 29.52 29.56 29.24 29.46 3,854,195 -0.06(-0.19%)
Oct 14, 2003 29.75 29.86 29.25 29.52 4,308,874 -0.24(-0.79%)
Oct 13, 2003 29.54 29.93 29.54 29.75 3,314,783 +0.26(+0.87%)
Oct 10, 2003 29.20 29.53 29.20 29.50 3,873,930 +0.29(+1.01%)
Oct 09, 2003 29.44 29.53 29.06 29.20 3,550,659 -0.09(-0.30%)
Oct 08, 2003 29.22 29.41 28.97 29.29 4,581,712 +0.08(+0.26%)
Oct 07, 2003 29.02 29.30 28.59 29.22 4,587,194 +0.20(+0.68%)
Oct 06, 2003 29.18 29.18 28.90 29.02 3,490,358 -0.16(-0.55%)
Oct 03, 2003 29.73 30.12 29.15 29.18 4,608,652 -0.20(-0.67%)
Oct 02, 2003 29.05 29.59 28.95 29.38 2,971,621 -0.27(-0.90%)
Oct 01, 2003 29.43 29.64 28.75 29.64 3,367,096 +0.18(+0.61%)
Sep 30, 2003 29.31 29.63 28.83 29.47 4,760,107 +0.15(+0.52%)
Sep 29, 2003 29.01 29.43 29.11 29.31 5,140,076 +0.31(+1.06%)
Sep 26, 2003 29.05 29.31 28.59 29.01 5,208,677 +0.19(+0.66%)
Sep 25, 2003 28.80 29.13 28.15 28.81 8,519,232 +0.02(+0.07%)
Sep 24, 2003 29.35 29.69 28.95 28.80 8,059,698 -0.56(-1.89%)
Sep 23, 2003 30.53 29.98 29.24 29.35 11,970,278 -1.18(-3.87%)
Sep 22, 2003 30.97 30.97 30.34 30.53 4,824,792 -0.56(-1.81%)
Sep 19, 2003 31.54 31.86 30.74 31.09 8,484,775 -0.59(-1.87%)
Sep 18, 2003 31.77 32.11 31.65 31.69 3,928,592 -0.08(-0.26%)
Sep 17, 2003 31.92 31.92 31.69 31.77 5,858,979 -0.15(-0.48%)
Sep 16, 2003 32.54 31.97 31.64 31.92 13,697,055 -0.62(-1.90%)
Sep 15, 2003 32.57 32.68 32.41 32.54 2,944,682 -0.09(-0.27%)
Sep 12, 2003 32.93 32.93 32.42 32.63 2,207,767 -0.19(-0.58%)
Sep 11, 2003 32.77 33.18 32.59 32.82 2,850,864 +0.10(+0.31%)
Sep 10, 2003 33.17 33.33 32.50 32.72 3,241,327 -0.61(-1.82%)
Sep 09, 2003 33.36 33.42 33.05 33.33 3,306,169 -0.03(-0.08%)
Sep 08, 2003 33.05 33.49 33.05 33.35 2,413,727 +0.15(+0.44%)
Sep 05, 2003 32.74 33.23 32.73 33.21 3,312,591 +0.26(+0.79%)
Sep 04, 2003 33.34 33.34 32.73 32.95 2,973,970 -0.30(-0.90%)
Sep 03, 2003 32.88 33.38 32.86 33.25 3,998,759 +0.43(+1.30%)
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.