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

International Business Machines (NY: IBM )

169.90 UNCHANGED
Streaming Delayed 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 (%)
Nov 28, 2008 46.49 47.00 45.97 46.83 6,810,560 -0.04(-0.09%)
Nov 26, 2008 45.64 46.94 45.12 46.87 14,358,568 +0.59(+1.26%)
Nov 25, 2008 46.70 47.29 44.89 46.29 21,814,622 +0.44(+0.95%)
Nov 24, 2008 43.47 47.11 43.04 45.85 26,176,780 +2.88(+6.69%)
Nov 21, 2008 41.75 44.18 39.89 42.97 34,508,204 +1.80(+4.38%)
Nov 20, 2008 43.04 44.99 40.47 41.17 30,727,162 -2.43(-5.57%)
Nov 19, 2008 45.87 46.49 43.46 43.60 21,965,638 -2.36(-5.13%)
Nov 18, 2008 45.41 46.45 44.19 45.96 22,739,838 +1.49(+3.36%)
Nov 17, 2008 45.57 45.76 44.28 44.47 17,986,624 -1.64(-3.55%)
Nov 14, 2008 47.42 49.01 45.63 46.10 0 -2.23(-4.61%)
Nov 13, 2008 45.69 48.43 43.27 48.33 26,318,204 +2.57(+5.61%)
Nov 12, 2008 46.33 47.29 45.67 45.76 19,808,548 -1.72(-3.63%)
Nov 11, 2008 47.77 48.37 46.06 47.49 17,447,890 -0.65(-1.35%)
Nov 10, 2008 50.50 50.56 47.49 48.13 16,876,846 -1.38(-2.78%)
Nov 07, 2008 49.23 49.76 48.35 49.51 13,813,697 +0.64(+1.32%)
Nov 06, 2008 50.32 50.98 48.37 48.87 21,818,938 -2.75(-5.33%)
Nov 05, 2008 53.33 53.60 51.48 51.62 15,171,124 -1.99(-3.70%)
Nov 04, 2008 54.38 54.38 52.84 53.60 17,727,680 +0.41(+0.78%)
Nov 03, 2008 53.17 54.33 52.90 53.19 13,392,775 -0.17(-0.31%)
Oct 31, 2008 52.17 54.06 51.10 53.36 18,306,924 +1.31(+2.51%)
Oct 30, 2008 52.23 53.03 51.02 52.05 20,968,204 +1.43(+2.82%)
Oct 29, 2008 50.35 52.23 49.50 50.62 22,115,522 +0.53(+1.05%)
Oct 28, 2008 46.72 50.28 45.64 50.09 24,752,750 +4.37(+9.57%)
Oct 27, 2008 46.07 48.50 45.34 45.72 19,343,360 -1.38(-2.94%)
Oct 24, 2008 45.49 48.39 45.24 47.10 21,411,168 -1.31(-2.70%)
Oct 23, 2008 48.26 49.29 46.49 48.41 21,532,626 +0.43(+0.90%)
Oct 22, 2008 49.93 50.27 46.37 47.98 24,743,482 -3.02(-5.92%)
Oct 21, 2008 52.93 53.06 50.83 51.00 16,930,082 -2.09(-3.95%)
Oct 20, 2008 52.92 53.55 51.27 53.09 16,983,648 +0.99(+1.91%)
Oct 17, 2008 52.66 55.04 50.34 52.10 26,540,558 -0.42(-0.81%)
Oct 16, 2008 51.30 52.80 48.41 52.52 28,354,360 +1.85(+3.66%)
Oct 15, 2008 53.24 54.69 50.34 50.67 19,734,674 -3.05(-5.67%)
Oct 14, 2008 55.34 56.82 52.80 53.72 26,335,450 +0.80(+1.51%)
Oct 13, 2008 51.90 53.72 49.90 52.92 29,798,402 +2.56(+5.08%)
Oct 10, 2008 50.17 52.60 47.93 50.36 0 -0.72(-1.40%)
Oct 09, 2008 54.69 54.70 50.64 51.08 37,101,660 -0.89(-1.71%)
Oct 08, 2008 52.52 55.94 51.64 51.97 31,402,430 -2.93(-5.33%)
Oct 07, 2008 58.25 58.89 54.09 54.89 19,891,652 -2.85(-4.94%)
Oct 06, 2008 58.09 59.11 55.44 57.75 20,075,176 -1.62(-2.73%)
Oct 03, 2008 60.35 63.68 59.13 59.37 0 -0.75(-1.24%)
Oct 02, 2008 62.26 63.11 59.14 60.11 19,965,030 -3.09(-4.89%)
Oct 01, 2008 66.29 67.03 61.84 63.20 22,886,346 -3.92(-5.84%)
Sep 30, 2008 66.48 67.12 64.17 67.12 33,091,962 +1.43(+2.18%)
Sep 29, 2008 67.40 67.97 63.10 65.69 16,509,369 -2.85(-4.15%)
Sep 26, 2008 67.27 69.45 67.15 68.54 0 -0.40(-0.57%)
Sep 25, 2008 67.58 70.01 66.64 68.93 11,393,684 +2.09(+3.13%)
Sep 24, 2008 67.11 67.82 65.58 66.84 11,454,920 +0.63(+0.95%)
Sep 23, 2008 66.69 67.82 65.51 66.21 13,961,741 -0.49(-0.73%)
Sep 22, 2008 67.98 68.95 66.59 66.69 15,410,043 -1.52(-2.22%)
Sep 19, 2008 68.63 71.16 67.43 68.21 0 +1.10(+1.64%)
Sep 18, 2008 64.80 67.81 63.73 67.11 27,945,326 +3.13(+4.90%)
Sep 17, 2008 65.88 66.29 63.48 63.97 21,398,712 -2.63(-3.95%)
Sep 16, 2008 65.27 67.51 65.04 66.60 23,568,712 +0.49(+0.75%)
Sep 15, 2008 66.21 67.96 66.11 66.11 17,313,264 -2.17(-3.18%)
Sep 12, 2008 68.10 68.46 67.04 68.28 11,561,504 -0.13(-0.19%)
Sep 11, 2008 66.92 68.51 66.64 68.41 16,966,612 +0.67(+0.98%)
Sep 10, 2008 66.80 68.84 66.63 67.74 20,654,736 +1.72(+2.61%)
Sep 09, 2008 67.60 67.78 66.00 66.02 14,125,046 -1.29(-1.92%)
Sep 08, 2008 67.72 67.88 66.08 67.31 18,214,240 +1.70(+2.59%)
Sep 05, 2008 65.51 66.05 64.95 65.62 0 -0.38(-0.58%)
Sep 04, 2008 67.72 68.24 65.94 66.00 17,657,972 -1.92(-2.82%)
Sep 03, 2008 67.92 68.09 66.09 67.92 19,719,112 -0.04(-0.06%)
Sep 02, 2008 70.52 71.16 67.66 67.96 20,474,288 -1.91(-2.73%)
Aug 29, 2008 71.00 71.16 69.80 69.86 0 -1.64(-2.29%)
Aug 28, 2008 71.20 72.00 70.92 71.50 9,493,014 +0.69(+0.97%)
Aug 27, 2008 70.26 71.65 70.12 70.81 10,182,259 +0.51(+0.72%)
Aug 26, 2008 70.35 70.50 69.73 70.30 10,834,729 -0.21(-0.29%)
Aug 25, 2008 71.44 71.70 70.42 70.51 10,153,819 -1.19(-1.66%)
Aug 22, 2008 70.76 71.94 70.48 71.70 0 +1.11(+1.58%)
Aug 21, 2008 69.78 70.84 69.76 70.59 11,003,417 +0.28(+0.39%)
Aug 20, 2008 70.88 71.15 70.02 70.31 11,973,213 -0.03(-0.04%)
Aug 19, 2008 70.95 71.62 70.02 70.34 16,224,760 -1.17(-1.63%)
Aug 18, 2008 72.59 72.89 70.98 71.50 10,401,731 -1.02(-1.40%)
Aug 15, 2008 72.93 73.00 71.94 72.52 0 -0.33(-0.46%)
Aug 14, 2008 71.74 73.60 71.62 72.85 11,871,073 +0.65(+0.91%)
Aug 13, 2008 71.74 72.88 71.60 72.20 10,203,628 +0.33(+0.46%)
Aug 12, 2008 72.32 72.60 71.39 71.87 12,191,434 -0.79(-1.09%)
Aug 11, 2008 73.71 73.71 72.17 72.66 13,006,273 -1.27(-1.72%)
Aug 08, 2008 73.75 74.54 73.25 73.93 14,918,243 -0.14(-0.19%)
Aug 07, 2008 73.63 74.59 73.40 74.06 11,558,410 -0.06(-0.09%)
Aug 06, 2008 73.72 74.32 73.32 74.13 10,896,819 +0.17(+0.23%)
Aug 05, 2008 73.58 73.98 72.93 73.96 12,144,576 +0.75(+1.03%)
Aug 04, 2008 72.75 73.52 72.46 73.21 10,445,638 +0.53(+0.73%)
Aug 01, 2008 73.76 74.21 72.47 72.68 8,607,055 -0.77(-1.05%)
Jul 31, 2008 73.52 74.32 73.31 73.45 10,204,867 -0.50(-0.68%)
Jul 30, 2008 73.53 74.03 72.94 73.95 10,150,908 +0.69(+0.94%)
Jul 29, 2008 73.27 73.56 72.46 73.27 10,418,568 +0.81(+1.12%)
Jul 28, 2008 73.28 73.71 72.39 72.46 10,623,154 -1.31(-1.77%)
Jul 25, 2008 74.03 74.55 73.46 73.76 13,182,242 -0.84(-1.13%)
Jul 24, 2008 74.07 75.14 73.92 74.61 15,588,354 +0.28(+0.37%)
Jul 23, 2008 74.48 74.80 73.63 74.33 17,825,752 -0.28(-0.37%)
Jul 22, 2008 73.17 74.61 73.04 74.61 19,913,524 +0.77(+1.04%)
Jul 21, 2008 74.51 74.55 73.25 73.84 13,555,458 -0.71(-0.95%)
Jul 18, 2008 72.20 74.61 71.98 74.55 31,917,396 +1.93(+2.66%)
Jul 17, 2008 72.54 72.86 71.16 72.61 21,406,154 +0.33(+0.46%)
Jul 16, 2008 70.48 72.82 70.16 72.28 17,248,256 +1.57(+2.22%)
Jul 15, 2008 69.44 71.45 68.81 70.71 18,662,192 +0.95(+1.37%)
Jul 14, 2008 70.88 71.31 69.58 69.75 14,492,342 -0.33(-0.47%)
Jul 11, 2008 69.90 71.02 69.20 70.09 15,405,449 -0.61(-0.86%)
Jul 10, 2008 69.25 70.90 69.25 70.69 17,517,554 +1.60(+2.31%)
Jul 09, 2008 71.29 71.45 69.10 69.10 16,564,631 -2.00(-2.81%)
Jul 08, 2008 69.18 71.16 69.18 71.10 17,099,424 +1.37(+1.96%)
Jul 07, 2008 68.65 70.38 68.65 69.73 15,910,201 +1.12(+1.64%)
Jul 04, 2008 68.84 69.32 67.66 68.61 10,659,506 +0.00(+0.00%)
Jul 03, 2008 68.84 69.32 67.66 68.61 10,659,506 +0.25(+0.37%)
Jul 02, 2008 67.96 69.18 67.79 68.35 14,101,826 -0.10(-0.14%)
Jul 01, 2008 67.43 68.50 66.92 68.45 17,546,956 +0.42(+0.62%)
Jun 30, 2008 68.89 69.00 67.81 68.03 14,704,368 -0.87(-1.27%)
Jun 27, 2008 69.45 70.05 67.87 68.90 20,317,382 -0.62(-0.89%)
Jun 26, 2008 70.84 71.06 69.31 69.52 16,919,900 -1.98(-2.77%)
Jun 25, 2008 70.98 72.22 70.71 71.50 12,426,118 +0.64(+0.91%)
Jun 24, 2008 70.64 71.31 69.96 70.86 13,160,406 +0.00(+0.00%)
Jun 23, 2008 70.59 71.45 70.25 70.86 10,215,392 +0.41(+0.59%)
Jun 20, 2008 71.63 71.75 70.30 70.44 16,770,631 -1.31(-1.82%)
Jun 19, 2008 70.98 72.09 70.22 71.75 13,190,550 +0.49(+0.69%)
Jun 18, 2008 71.48 71.99 70.99 71.26 11,525,539 -0.54(-0.75%)
Jun 17, 2008 72.94 72.94 71.52 71.80 9,196,306 -0.92(-1.27%)
Jun 16, 2008 72.00 72.97 71.54 72.72 10,943,261 +0.32(+0.44%)
Jun 13, 2008 71.41 72.64 71.25 72.40 11,115,898 +1.32(+1.86%)
Jun 12, 2008 71.08 71.79 70.67 71.08 11,758,880 +0.34(+0.49%)
Jun 11, 2008 72.26 72.26 70.51 70.73 12,558,707 -1.54(-2.14%)
Jun 10, 2008 72.01 72.73 71.53 72.28 9,381,456 +0.05(+0.06%)
Jun 09, 2008 71.96 72.42 71.20 72.23 9,729,786 +0.53(+0.74%)
Jun 06, 2008 73.33 73.54 71.59 71.70 13,709,050 -2.03(-2.75%)
Jun 05, 2008 73.12 74.06 73.00 73.73 10,721,870 +0.53(+0.72%)
Jun 04, 2008 73.39 73.75 72.57 73.20 11,207,743 -0.17(-0.23%)
Jun 03, 2008 73.16 74.03 73.15 73.37 12,612,325 +0.28(+0.38%)
Jun 02, 2008 73.74 74.25 72.71 73.09 13,241,206 -1.19(-1.60%)
May 30, 2008 74.16 74.60 73.92 74.28 15,077,069 -0.16(-0.22%)
May 29, 2008 73.90 74.60 73.84 74.44 13,175,403 +0.10(+0.13%)
May 28, 2008 73.17 74.34 72.88 74.34 17,207,514 +1.27(+1.74%)
May 27, 2008 71.17 73.10 71.16 73.07 12,178,318 +1.79(+2.51%)
May 26, 2008 71.37 71.69 71.03 71.28 0 +0.00(+0.00%)
May 23, 2008 71.37 71.69 71.03 71.28 8,192,027 -0.29(-0.40%)
May 22, 2008 70.91 71.94 70.91 71.57 8,766,594 +0.62(+0.87%)
May 21, 2008 71.77 72.54 70.60 70.95 14,522,756 -0.90(-1.25%)
May 20, 2008 72.34 72.34 71.42 71.84 12,227,847 -0.75(-1.04%)
May 19, 2008 73.28 73.58 72.34 72.59 11,126,213 -0.76(-1.04%)
May 16, 2008 73.72 73.73 72.77 73.36 11,102,800 -0.37(-0.50%)
May 15, 2008 73.08 73.85 72.83 73.72 12,594,066 +0.54(+0.74%)
May 14, 2008 72.61 73.94 72.43 73.19 15,488,250 +0.54(+0.74%)
May 13, 2008 71.81 72.71 71.76 72.65 16,890,032 +0.77(+1.07%)
May 12, 2008 71.06 72.31 70.91 71.88 15,106,922 +0.68(+0.95%)
May 09, 2008 71.38 71.54 70.95 71.20 9,587,029 -0.49(-0.69%)
May 08, 2008 71.28 71.84 70.99 71.69 17,065,262 +0.45(+0.63%)
May 07, 2008 70.46 71.73 70.25 71.25 19,875,496 +0.76(+1.07%)
May 06, 2008 69.73 70.79 69.32 70.49 10,298,417 +0.45(+0.65%)
May 05, 2008 70.18 70.73 69.87 70.03 11,080,532 -0.66(-0.93%)
May 02, 2008 70.76 71.16 69.88 70.69 12,051,710 -0.25(-0.35%)
May 01, 2008 69.48 71.41 69.48 70.94 14,341,008 +1.67(+2.41%)
Apr 30, 2008 70.79 70.88 69.16 69.27 14,162,884 -1.23(-1.75%)
Apr 29, 2008 70.04 70.71 70.04 70.50 12,591,615 +0.67(+0.95%)
Apr 28, 2008 70.37 70.62 69.81 69.84 9,772,218 -0.80(-1.13%)
Apr 25, 2008 71.45 71.45 70.05 70.64 11,006,104 -0.64(-0.89%)
Apr 24, 2008 70.81 71.68 70.44 71.27 10,448,853 +0.38(+0.53%)
Apr 23, 2008 70.99 71.61 70.38 70.90 13,230,767 -0.08(-0.11%)
Apr 22, 2008 71.09 71.37 70.60 70.98 9,439,626 -0.39(-0.55%)
Apr 21, 2008 70.95 71.46 70.05 71.37 12,114,678 -0.03(-0.04%)
Apr 18, 2008 71.12 71.74 70.68 71.39 21,764,314 +0.76(+1.07%)
Apr 17, 2008 70.24 71.00 69.27 70.64 33,105,198 +1.50(+2.17%)
Apr 16, 2008 67.81 69.14 67.25 69.14 33,547,766 +1.89(+2.82%)
Apr 15, 2008 67.20 67.53 66.31 67.25 15,057,127 -0.06(-0.09%)
Apr 14, 2008 66.69 67.69 66.54 67.31 13,503,410 +0.73(+1.10%)
Apr 11, 2008 67.33 67.61 66.29 66.57 16,653,254 -1.60(-2.34%)
Apr 10, 2008 67.11 68.42 67.08 68.17 15,942,026 +1.15(+1.72%)
Apr 09, 2008 66.86 67.56 66.41 67.02 11,881,678 +0.29(+0.43%)
Apr 08, 2008 66.41 67.08 66.16 66.73 12,690,757 -0.02(-0.03%)
Apr 07, 2008 66.79 67.36 66.47 66.75 10,770,304 +0.32(+0.48%)
Apr 04, 2008 66.60 66.91 65.77 66.44 9,989,618 -0.15(-0.22%)
Apr 03, 2008 65.63 67.04 65.35 66.59 12,289,158 +0.69(+1.05%)
Apr 02, 2008 67.06 67.08 65.41 65.89 14,016,445 -0.96(-1.44%)
Apr 01, 2008 66.11 67.93 65.98 66.85 20,693,020 +0.77(+1.17%)
Mar 31, 2008 65.51 66.50 65.05 66.08 16,920,194 +0.33(+0.50%)
Mar 28, 2008 66.49 67.00 65.55 65.75 11,501,624 -0.55(-0.82%)
Mar 27, 2008 66.59 66.69 65.72 66.30 14,701,155 -0.80(-1.19%)
Mar 26, 2008 67.49 67.70 65.98 67.10 16,757,056 -0.61(-0.90%)
Mar 25, 2008 68.35 68.35 67.23 67.70 14,711,641 -0.63(-0.92%)
Mar 24, 2008 68.05 68.75 67.80 68.33 14,632,850 +0.42(+0.62%)
Mar 21, 2008 67.20 68.00 66.95 67.91 19,894,860 +0.00(+0.00%)
Mar 20, 2008 67.20 68.00 66.95 67.91 19,894,512 +0.80(+1.19%)
Mar 19, 2008 67.89 68.01 66.95 67.11 16,229,606 -0.84(-1.24%)
Mar 18, 2008 66.92 67.97 65.32 67.96 17,367,628 +1.64(+2.48%)
Mar 17, 2008 64.85 67.17 64.85 66.32 16,171,675 +0.25(+0.38%)
Mar 14, 2008 66.61 66.87 64.67 66.06 16,961,758 -0.46(-0.69%)
Mar 13, 2008 66.40 67.02 65.22 66.52 16,638,187 -0.67(-0.99%)
Mar 12, 2008 66.83 67.72 66.06 67.19 15,826,707 +0.33(+0.50%)
Mar 11, 2008 66.46 66.89 65.45 66.85 19,153,524 +1.42(+2.18%)
Mar 10, 2008 64.92 66.57 64.92 65.43 17,240,122 +0.04(+0.06%)
Mar 07, 2008 64.19 65.86 64.16 65.39 14,157,059 +0.81(+1.26%)
Mar 06, 2008 66.03 66.09 64.42 64.58 13,971,396 -1.65(-2.49%)
Mar 05, 2008 66.81 66.81 65.57 66.22 14,696,530 -0.18(-0.28%)
Mar 04, 2008 65.08 66.41 64.71 66.41 14,973,223 +0.85(+1.30%)
Mar 03, 2008 65.35 65.89 65.13 65.56 11,039,679 +0.21(+0.33%)
Feb 29, 2008 65.45 66.08 65.05 65.35 14,767,162 -0.79(-1.20%)
Feb 28, 2008 66.34 66.52 65.75 66.14 12,592,853 -0.70(-1.05%)
Feb 27, 2008 65.33 66.94 64.80 66.84 20,656,706 +1.19(+1.82%)
Feb 26, 2008 62.85 65.99 62.58 65.64 32,498,814 +2.47(+3.91%)
Feb 25, 2008 61.66 63.31 61.66 63.18 14,214,683 +1.15(+1.86%)
Feb 22, 2008 61.49 62.26 60.67 62.02 13,795,179 +0.65(+1.07%)
Feb 21, 2008 62.04 62.90 61.08 61.37 14,511,024 -0.53(-0.85%)
Feb 20, 2008 60.51 62.10 59.99 61.90 13,366,263 +1.64(+2.71%)
Feb 19, 2008 61.37 61.76 60.05 60.26 12,852,727 -0.67(-1.09%)
Feb 18, 2008 60.42 60.98 60.26 60.93 0 +0.00(+0.00%)
Feb 15, 2008 60.42 60.98 60.26 60.93 10,864,986 +0.02(+0.03%)
Feb 14, 2008 61.95 62.27 60.55 60.91 12,790,383 -1.31(-2.11%)
Feb 13, 2008 61.48 62.52 61.29 62.22 11,514,303 +1.08(+1.77%)
Feb 12, 2008 60.35 61.60 60.09 61.14 13,329,876 +0.80(+1.32%)
Feb 11, 2008 59.14 60.58 59.04 60.34 10,625,849 +1.07(+1.81%)
Feb 08, 2008 58.65 59.50 58.58 59.27 10,603,736 +0.53(+0.91%)
Feb 07, 2008 59.05 59.69 57.74 58.73 19,612,438 -0.72(-1.21%)
Feb 06, 2008 60.29 61.12 59.45 59.45 14,403,279 -0.82(-1.36%)
Feb 05, 2008 61.44 62.01 60.08 60.27 15,766,996 -1.67(-2.70%)
Feb 04, 2008 62.37 62.56 61.10 61.94 10,429,207 -0.66(-1.05%)
Feb 01, 2008 61.50 62.79 60.75 62.60 14,021,458 +1.13(+1.84%)
Jan 31, 2008 59.81 61.97 59.51 61.47 15,779,471 +0.84(+1.38%)
Jan 30, 2008 60.75 61.78 60.18 60.63 12,950,273 -0.26(-0.42%)
Jan 29, 2008 60.55 61.29 60.03 60.89 11,528,170 +0.61(+1.01%)
Jan 28, 2008 59.94 60.70 59.59 60.28 13,692,830 +0.30(+0.50%)
Jan 25, 2008 61.86 61.86 59.74 59.99 17,468,588 -1.37(-2.24%)
Jan 24, 2008 61.05 61.70 60.08 61.36 22,697,274 +0.46(+0.76%)
Jan 23, 2008 57.18 61.03 56.53 60.89 34,100,344 +2.80(+4.82%)
Jan 22, 2008 56.56 59.16 56.56 58.09 26,369,504 -1.25(-2.11%)
Jan 21, 2008 61.25 61.25 58.83 59.34 0 +0.00(+0.00%)
Jan 18, 2008 61.25 61.25 58.83 59.34 41,594,740 +1.32(+2.27%)
Jan 17, 2008 58.54 59.37 57.42 58.02 20,813,382 -0.30(-0.52%)
Jan 16, 2008 57.47 59.03 57.47 58.33 22,706,882 -0.11(-0.20%)
Jan 15, 2008 58.56 60.05 58.10 58.44 20,269,256 -0.63(-1.07%)
Jan 14, 2008 60.27 60.60 58.15 59.07 31,380,002 +3.02(+5.39%)
Jan 11, 2008 56.93 57.08 55.69 56.05 15,611,950 -1.29(-2.25%)
Jan 10, 2008 55.89 57.88 55.76 57.35 18,530,110 +0.92(+1.64%)
Jan 09, 2008 56.11 56.90 55.76 56.42 19,031,010 +0.41(+0.74%)
Jan 08, 2008 57.42 57.61 55.77 56.01 16,438,682 -1.41(-2.46%)
Jan 07, 2008 57.53 57.96 56.83 57.42 22,042,510 -0.62(-1.07%)
Jan 04, 2008 59.66 59.66 57.67 58.04 19,226,956 -2.16(-3.59%)
Jan 03, 2008 60.16 60.59 59.68 60.20 13,118,958 +0.12(+0.20%)
Jan 02, 2008 62.55 62.55 59.78 60.08 16,559,050 -1.96(-3.15%)
Jan 01, 2008 62.85 63.13 61.56 62.04 0 +0.00(+0.00%)
Dec 31, 2007 62.85 63.13 61.56 62.04 9,988,086 -1.14(-1.81%)
Dec 28, 2007 63.57 63.57 62.62 63.18 10,148,160 +0.28(+0.45%)
Dec 27, 2007 63.43 63.88 62.84 62.90 7,866,491 -1.12(-1.76%)
Dec 26, 2007 63.65 64.39 63.65 64.03 6,707,312 -0.05(-0.08%)
Dec 24, 2007 63.82 64.28 63.45 64.08 4,081,409 +0.34(+0.54%)
Dec 21, 2007 63.07 63.80 62.64 63.73 23,081,304 +1.27(+2.03%)
Dec 20, 2007 61.86 62.84 61.76 62.46 13,993,142 +0.98(+1.59%)
Dec 19, 2007 61.14 62.20 60.76 61.49 12,254,461 +0.48(+0.78%)
Dec 18, 2007 60.31 61.39 59.76 61.01 14,012,514 +1.02(+1.70%)
Dec 17, 2007 60.47 60.83 59.75 59.99 12,425,658 -0.71(-1.17%)
Dec 14, 2007 61.59 61.73 59.74 60.70 16,921,014 -1.38(-2.23%)
Dec 13, 2007 61.98 62.35 61.37 62.09 10,895,062 -0.17(-0.27%)
Dec 12, 2007 62.65 63.24 61.63 62.25 13,730,111 +0.85(+1.38%)
Dec 11, 2007 62.75 63.36 61.10 61.40 14,705,858 -1.38(-2.19%)
Dec 10, 2007 62.77 63.28 62.56 62.78 7,740,175 +0.30(+0.49%)
Dec 07, 2007 62.95 63.13 61.95 62.48 10,429,211 -0.48(-0.77%)
Dec 06, 2007 61.98 63.13 61.94 62.96 9,261,804 +0.88(+1.42%)
Dec 05, 2007 61.88 62.28 61.40 62.07 10,612,006 +0.88(+1.43%)
Dec 04, 2007 60.50 61.65 60.10 61.20 11,084,878 +0.46(+0.76%)
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.