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

Boeing Co (NY: BA )

149.31 -4.98 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 29, 2005 59.03 59.60 58.26 59.52 3,698,600 +0.80(+1.36%)
Apr 28, 2005 60.00 60.00 58.61 58.72 4,778,800 -0.94(-1.58%)
Apr 27, 2005 58.49 60.10 58.25 59.66 7,408,000 +0.66(+1.12%)
Apr 26, 2005 59.85 60.00 58.15 59.00 5,073,300 -0.58(-0.97%)
Apr 25, 2005 58.80 59.76 58.80 59.58 3,492,300 +1.70(+2.94%)
Apr 22, 2005 58.55 58.84 57.24 57.88 3,050,700 -1.20(-2.03%)
Apr 21, 2005 57.85 59.08 57.72 59.08 3,354,900 +1.85(+3.23%)
Apr 20, 2005 58.10 58.37 57.23 57.23 3,940,900 -0.86(-1.48%)
Apr 19, 2005 56.93 58.36 56.62 58.09 3,570,000 +1.17(+2.06%)
Apr 18, 2005 56.65 57.32 56.22 56.92 3,497,700 -0.08(-0.14%)
Apr 15, 2005 58.05 58.49 57.00 57.00 3,339,600 -1.16(-1.99%)
Apr 14, 2005 59.05 59.32 58.13 58.16 3,730,000 -0.51(-0.87%)
Apr 13, 2005 58.65 59.05 58.45 58.67 3,825,800 +0.22(+0.38%)
Apr 12, 2005 59.40 59.55 57.75 58.45 6,787,500 -0.95(-1.60%)
Apr 11, 2005 58.75 59.81 58.75 59.40 4,269,300 +0.80(+1.37%)
Apr 08, 2005 59.00 59.01 58.42 58.60 2,527,400 -0.41(-0.69%)
Apr 07, 2005 58.45 59.14 58.30 59.01 3,491,900 +0.58(+0.99%)
Apr 06, 2005 58.72 58.78 58.35 58.43 2,595,600 +0.10(+0.17%)
Apr 05, 2005 58.32 59.45 58.05 58.33 4,414,900 +0.00(+0.00%)
Apr 04, 2005 58.60 58.72 58.01 58.33 2,961,100 -0.45(-0.77%)
Apr 01, 2005 58.55 59.12 58.30 58.78 3,853,800 +0.32(+0.55%)
Mar 31, 2005 58.79 58.79 57.94 58.46 3,385,300 -0.33(-0.56%)
Mar 30, 2005 57.25 58.80 57.25 58.79 3,652,600 +1.54(+2.69%)
Mar 29, 2005 57.73 58.17 57.00 57.25 5,307,200 -0.85(-1.46%)
Mar 28, 2005 57.30 58.13 57.26 58.10 3,104,100 +1.30(+2.29%)
Mar 24, 2005 57.02 57.24 56.67 56.80 1,806,400 -0.05(-0.09%)
Mar 23, 2005 57.23 57.40 56.62 56.85 3,041,300 -0.37(-0.65%)
Mar 22, 2005 57.00 57.70 56.95 57.22 3,646,500 +0.38(+0.67%)
Mar 21, 2005 57.00 57.20 56.58 56.84 2,053,200 -0.32(-0.56%)
Mar 18, 2005 57.05 57.19 56.57 57.16 5,497,600 +0.27(+0.47%)
Mar 17, 2005 56.75 57.31 56.71 56.89 3,839,200 +0.12(+0.21%)
Mar 16, 2005 58.30 58.52 56.70 56.77 4,868,300 -1.71(-2.92%)
Mar 15, 2005 57.85 58.94 57.63 58.48 4,775,300 +0.77(+1.33%)
Mar 14, 2005 57.50 57.99 57.30 57.71 3,272,300 +0.22(+0.38%)
Mar 11, 2005 57.85 58.22 57.20 57.49 3,275,100 -0.49(-0.85%)
Mar 10, 2005 57.76 58.36 57.69 57.98 3,411,000 +0.23(+0.40%)
Mar 09, 2005 57.85 58.05 57.44 57.75 3,505,800 -0.40(-0.69%)
Mar 08, 2005 58.31 58.68 57.81 58.15 4,604,500 -0.15(-0.26%)
Mar 07, 2005 57.52 58.42 57.25 58.30 6,256,100 -0.08(-0.14%)
Mar 04, 2005 57.63 58.74 56.99 58.38 6,625,600 +0.96(+1.67%)
Mar 03, 2005 55.45 58.07 55.32 57.42 8,889,100 +2.12(+3.83%)
Mar 02, 2005 54.45 55.42 54.37 55.30 4,414,100 +0.81(+1.49%)
Mar 01, 2005 54.98 55.23 54.26 54.49 4,279,200 -0.48(-0.87%)
Feb 28, 2005 54.90 55.05 54.71 54.97 4,608,600 -0.02(-0.04%)
Feb 25, 2005 53.60 55.03 53.33 54.99 4,502,800 +1.05(+1.95%)
Feb 24, 2005 53.20 53.94 52.96 53.94 3,890,600 +1.22(+2.31%)
Feb 23, 2005 52.80 53.11 52.56 52.72 4,072,900 +0.57(+1.09%)
Feb 22, 2005 52.35 52.55 52.07 52.15 3,327,100 -0.63(-1.19%)
Feb 18, 2005 53.67 53.67 52.55 52.78 4,805,100 -0.88(-1.64%)
Feb 17, 2005 54.20 54.45 53.58 53.66 4,133,800 -0.26(-0.48%)
Feb 16, 2005 54.15 54.29 53.80 53.92 2,767,500 -0.51(-0.94%)
Feb 15, 2005 54.25 54.82 54.01 54.43 3,302,200 +0.39(+0.72%)
Feb 14, 2005 54.01 54.33 53.72 54.04 2,882,800 -0.10(-0.18%)
Feb 11, 2005 53.75 54.30 53.35 54.14 2,204,300 +0.28(+0.52%)
Feb 10, 2005 54.12 54.43 53.63 53.86 3,634,700 -0.26(-0.48%)
Feb 09, 2005 53.50 54.16 53.36 54.12 4,835,300 +0.62(+1.16%)
Feb 08, 2005 52.65 53.62 52.39 53.50 6,070,700 +1.00(+1.90%)
Feb 07, 2005 52.42 52.69 52.30 52.50 3,731,200 -0.08(-0.15%)
Feb 04, 2005 51.95 52.90 51.90 52.58 3,324,900 +0.58(+1.12%)
Feb 03, 2005 52.95 52.95 51.94 52.00 4,199,200 -0.23(-0.44%)
Feb 02, 2005 52.20 52.89 51.42 52.23 6,095,300 +1.19(+2.33%)
Feb 01, 2005 50.60 51.18 50.22 51.04 2,684,700 +0.44(+0.87%)
Jan 31, 2005 50.25 50.63 50.07 50.60 3,894,400 +0.68(+1.36%)
Jan 28, 2005 50.97 50.98 49.54 49.92 3,717,100 -1.05(-2.06%)
Jan 27, 2005 49.54 51.00 49.54 50.97 4,708,800 +1.11(+2.23%)
Jan 26, 2005 49.56 50.34 49.52 49.86 3,530,800 +0.02(+0.04%)
Jan 25, 2005 50.15 50.21 49.52 49.84 2,954,600 +0.20(+0.40%)
Jan 24, 2005 50.33 50.60 49.52 49.64 3,019,300 -0.43(-0.86%)
Jan 21, 2005 50.65 50.98 50.01 50.07 2,593,000 -0.83(-1.63%)
Jan 20, 2005 51.10 51.51 50.88 50.90 2,457,500 -0.51(-0.99%)
Jan 19, 2005 51.60 51.86 51.31 51.41 2,723,200 -0.47(-0.91%)
Jan 18, 2005 50.50 51.97 50.45 51.88 3,537,400 +0.97(+1.91%)
Jan 14, 2005 50.60 50.99 50.10 50.91 3,084,500 +0.28(+0.55%)
Jan 13, 2005 51.90 52.15 50.59 50.63 4,252,500 -1.31(-2.52%)
Jan 12, 2005 51.00 51.96 50.95 51.94 4,126,100 +1.12(+2.20%)
Jan 11, 2005 51.03 51.10 50.62 50.82 2,044,100 -0.16(-0.31%)
Jan 10, 2005 50.13 51.33 50.10 50.98 2,877,800 +0.67(+1.33%)
Jan 07, 2005 50.50 50.85 50.10 50.31 1,957,100 -0.17(-0.34%)
Jan 06, 2005 50.68 51.12 50.34 50.48 3,076,700 -0.33(-0.65%)
Jan 05, 2005 50.00 51.13 49.55 50.81 5,336,700 +0.83(+1.66%)
Jan 04, 2005 51.15 51.15 49.88 49.98 4,657,900 -0.99(-1.94%)
Jan 03, 2005 51.85 52.25 50.92 50.97 3,749,900 -0.80(-1.55%)
Dec 31, 2004 51.77 52.09 51.69 51.77 1,675,700 -0.13(-0.25%)
Dec 30, 2004 52.25 52.50 51.62 51.90 2,591,900 -0.17(-0.33%)
Dec 29, 2004 52.65 52.66 51.77 52.07 4,026,500 -1.18(-2.22%)
Dec 28, 2004 52.97 53.54 52.97 53.25 996,600 +0.10(+0.19%)
Dec 27, 2004 53.39 53.65 52.91 53.15 1,467,500 -0.38(-0.71%)
Dec 23, 2004 53.75 53.85 53.32 53.53 1,110,900 -0.38(-0.70%)
Dec 22, 2004 53.66 54.29 53.62 53.91 1,999,100 +0.49(+0.92%)
Dec 21, 2004 53.26 53.68 52.72 53.42 2,676,400 +0.20(+0.38%)
Dec 20, 2004 53.10 53.76 53.09 53.22 2,348,100 +0.12(+0.23%)
Dec 17, 2004 52.00 53.40 51.98 53.10 5,306,600 +1.02(+1.96%)
Dec 16, 2004 52.40 52.49 51.79 52.08 3,512,700 -0.32(-0.61%)
Dec 15, 2004 52.78 52.78 52.29 52.40 3,598,200 -0.24(-0.46%)
Dec 14, 2004 52.92 53.02 52.49 52.64 3,101,600 -0.03(-0.06%)
Dec 13, 2004 54.37 54.37 52.26 52.67 2,921,900 +0.25(+0.48%)
Dec 10, 2004 52.63 52.99 52.33 52.42 4,107,600 -0.36(-0.68%)
Dec 09, 2004 52.68 52.99 52.20 52.78 4,347,100 -0.02(-0.04%)
Dec 08, 2004 53.95 53.98 52.42 52.80 4,284,000 -0.95(-1.77%)
Dec 07, 2004 54.75 55.00 53.72 53.75 2,738,000 -1.00(-1.83%)
Dec 06, 2004 55.26 55.26 54.52 54.75 2,272,900 -0.51(-0.92%)
Dec 03, 2004 54.92 55.29 54.60 55.26 3,358,700 +0.40(+0.73%)
Dec 02, 2004 54.50 54.90 54.30 54.86 2,433,500 +0.16(+0.29%)
Dec 01, 2004 53.60 54.70 53.57 54.70 2,976,100 +1.13(+2.11%)
Nov 30, 2004 53.45 54.04 53.44 53.57 2,455,500 -0.05(-0.09%)
Nov 29, 2004 54.02 54.38 53.28 53.62 2,666,800 -0.40(-0.74%)
Nov 26, 2004 54.13 54.24 53.90 54.02 1,456,100 -0.10(-0.18%)
Nov 24, 2004 54.33 54.50 53.76 54.12 3,231,200 -0.21(-0.39%)
Nov 23, 2004 53.96 54.34 53.41 54.33 3,228,500 +0.36(+0.67%)
Nov 22, 2004 53.76 53.97 53.25 53.97 3,036,900 +0.20(+0.37%)
Nov 19, 2004 54.85 54.85 53.77 53.77 2,915,200 -1.08(-1.97%)
Nov 18, 2004 55.15 55.48 54.65 54.85 3,064,900 +0.10(+0.18%)
Nov 17, 2004 54.30 55.22 54.24 54.75 4,262,400 +0.75(+1.39%)
Nov 16, 2004 54.00 54.16 53.72 54.00 2,752,200 -0.03(-0.06%)
Nov 15, 2004 53.85 54.23 53.61 54.03 3,782,300 +0.10(+0.19%)
Nov 12, 2004 54.20 54.39 53.52 53.93 2,654,800 -0.37(-0.68%)
Nov 11, 2004 53.41 54.32 53.41 54.30 4,110,600 +0.90(+1.69%)
Nov 10, 2004 52.82 53.45 52.74 53.40 4,082,800 +0.89(+1.69%)
Nov 09, 2004 51.85 52.89 51.60 52.51 4,092,700 +0.44(+0.85%)
Nov 08, 2004 51.15 52.48 51.06 52.07 4,025,700 +0.92(+1.80%)
Nov 05, 2004 50.80 51.37 50.41 51.15 4,379,900 +0.56(+1.11%)
Nov 04, 2004 50.85 50.92 50.17 50.59 4,875,700 -0.56(-1.09%)
Nov 03, 2004 51.00 52.10 50.94 51.15 5,451,100 +1.27(+2.55%)
Nov 02, 2004 50.05 50.54 49.66 49.88 2,806,900 -0.07(-0.14%)
Nov 01, 2004 50.10 50.17 49.65 49.95 2,526,500 +0.05(+0.10%)
Oct 29, 2004 49.97 50.22 49.80 49.90 2,720,200 +0.03(+0.06%)
Oct 28, 2004 50.11 50.45 49.54 49.87 4,138,500 -0.23(-0.46%)
Oct 27, 2004 51.00 51.25 49.80 50.10 5,435,700 +0.12(+0.24%)
Oct 26, 2004 48.82 50.17 48.65 49.98 3,880,000 +0.98(+2.00%)
Oct 25, 2004 49.05 49.32 48.10 49.00 4,022,100 -0.51(-1.03%)
Oct 22, 2004 49.50 50.10 49.07 49.51 2,456,400 -0.05(-0.10%)
Oct 21, 2004 48.95 49.98 48.81 49.56 3,704,100 +0.60(+1.23%)
Oct 20, 2004 49.30 49.55 48.30 48.96 3,242,100 -0.25(-0.51%)
Oct 19, 2004 49.10 50.00 48.85 49.21 3,186,000 -0.38(-0.77%)
Oct 18, 2004 49.55 49.83 49.25 49.59 3,079,100 -0.60(-1.20%)
Oct 15, 2004 50.50 51.28 50.18 50.19 3,467,700 -0.06(-0.12%)
Oct 14, 2004 50.15 51.00 50.15 50.25 3,048,600 +0.02(+0.04%)
Oct 13, 2004 50.71 51.09 49.92 50.23 2,272,300 -0.17(-0.34%)
Oct 12, 2004 50.27 50.56 49.81 50.40 2,509,300 +0.14(+0.28%)
Oct 11, 2004 50.11 50.49 49.97 50.26 2,236,000 +0.16(+0.32%)
Oct 08, 2004 51.12 51.24 49.89 50.10 3,952,100 -1.22(-2.38%)
Oct 07, 2004 52.49 52.49 51.32 51.32 1,998,800 -1.04(-1.99%)
Oct 06, 2004 51.49 52.36 51.14 52.36 2,485,700 +0.87(+1.69%)
Oct 05, 2004 52.00 52.07 51.30 51.49 3,402,200 -0.83(-1.59%)
Oct 04, 2004 52.55 52.87 50.88 52.32 4,832,900 -0.16(-0.30%)
Oct 01, 2004 51.62 52.49 51.42 52.48 3,384,700 +0.86(+1.67%)
Sep 30, 2004 50.85 51.99 50.62 51.62 3,846,000 +0.61(+1.20%)
Sep 29, 2004 51.42 51.42 50.50 51.01 5,992,800 -1.31(-2.50%)
Sep 28, 2004 52.51 52.72 51.75 52.32 3,510,700 -0.19(-0.36%)
Sep 27, 2004 52.90 53.00 52.30 52.51 2,092,500 -0.63(-1.19%)
Sep 24, 2004 52.98 53.40 52.79 53.14 2,748,300 +0.14(+0.26%)
Sep 23, 2004 53.20 53.25 52.58 53.00 4,001,900 -0.68(-1.27%)
Sep 22, 2004 54.30 54.44 53.41 53.68 2,831,300 -1.02(-1.86%)
Sep 21, 2004 54.71 55.05 54.52 54.70 2,631,700 -0.04(-0.07%)
Sep 20, 2004 54.75 55.19 54.42 54.74 2,458,000 -0.41(-0.74%)
Sep 17, 2004 54.73 55.24 54.56 55.15 3,318,500 +0.63(+1.16%)
Sep 16, 2004 53.80 54.57 53.67 54.52 2,396,600 +0.86(+1.60%)
Sep 15, 2004 54.05 54.25 53.33 53.66 1,709,100 -0.26(-0.48%)
Sep 14, 2004 54.29 54.49 53.72 53.92 1,938,800 -0.36(-0.66%)
Sep 13, 2004 54.15 54.86 53.81 54.28 2,988,800 +0.13(+0.24%)
Sep 10, 2004 52.85 54.20 52.65 54.15 3,128,100 +0.89(+1.67%)
Sep 09, 2004 53.97 54.17 53.23 53.26 2,572,000 -0.79(-1.46%)
Sep 08, 2004 53.61 54.32 53.60 54.05 3,034,500 +0.08(+0.15%)
Sep 07, 2004 53.40 54.01 53.40 53.97 2,965,800 +0.87(+1.64%)
Sep 03, 2004 53.68 53.95 53.10 53.10 2,888,500 -0.52(-0.97%)
Sep 02, 2004 52.39 53.69 52.36 53.62 2,894,000 +1.23(+2.35%)
Sep 01, 2004 52.10 52.58 51.94 52.39 2,275,100 +0.17(+0.33%)
Aug 31, 2004 51.90 52.22 51.69 52.22 2,246,400 +0.35(+0.67%)
Aug 30, 2004 51.99 52.51 51.81 51.87 1,615,000 -0.12(-0.23%)
Aug 27, 2004 52.13 52.60 51.88 51.99 1,457,000 -0.08(-0.15%)
Aug 26, 2004 52.51 52.65 51.93 52.07 3,363,600 -0.43(-0.82%)
Aug 25, 2004 51.55 52.82 51.15 52.50 7,318,100 +1.59(+3.12%)
Aug 24, 2004 50.73 51.00 50.39 50.91 1,713,800 +0.26(+0.51%)
Aug 23, 2004 50.75 50.76 50.35 50.65 2,112,700 +0.19(+0.38%)
Aug 20, 2004 50.00 50.56 49.97 50.46 3,430,000 +0.21(+0.42%)
Aug 19, 2004 50.74 50.83 49.95 50.25 2,199,900 -0.49(-0.97%)
Aug 18, 2004 50.29 50.75 49.93 50.74 2,006,100 +0.43(+0.85%)
Aug 17, 2004 51.20 51.32 50.18 50.31 3,607,200 -0.64(-1.26%)
Aug 16, 2004 49.72 51.07 49.64 50.95 4,286,400 +1.23(+2.47%)
Aug 13, 2004 49.70 49.80 49.20 49.72 2,226,700 +0.39(+0.79%)
Aug 12, 2004 49.44 49.75 48.64 49.33 2,987,600 -0.35(-0.70%)
Aug 11, 2004 49.25 49.79 48.53 49.68 2,992,200 +0.07(+0.14%)
Aug 10, 2004 48.51 49.61 48.51 49.61 3,542,600 +0.85(+1.74%)
Aug 09, 2004 48.80 48.94 48.46 48.76 2,382,900 +0.43(+0.89%)
Aug 06, 2004 49.97 49.97 48.27 48.33 3,667,000 -1.68(-3.36%)
Aug 05, 2004 51.00 51.18 50.00 50.01 2,862,300 -0.99(-1.94%)
Aug 04, 2004 50.60 51.05 50.30 51.00 3,574,400 +0.24(+0.47%)
Aug 03, 2004 50.94 51.46 50.61 50.76 3,477,700 -0.15(-0.29%)
Aug 02, 2004 50.20 51.05 50.16 50.91 2,417,200 +0.16(+0.32%)
Jul 30, 2004 49.90 51.25 49.74 50.75 4,844,300 +1.07(+2.15%)
Jul 29, 2004 49.40 49.95 49.21 49.68 2,885,700 +0.67(+1.37%)
Jul 28, 2004 48.74 49.77 48.51 49.01 4,192,600 +0.79(+1.64%)
Jul 27, 2004 47.35 48.35 47.11 48.22 2,979,300 +1.22(+2.60%)
Jul 26, 2004 47.10 47.42 46.89 47.00 2,238,500 -0.06(-0.13%)
Jul 23, 2004 47.31 47.38 46.61 47.06 2,905,500 -0.24(-0.51%)
Jul 22, 2004 47.72 48.03 46.40 47.30 6,510,000 -0.42(-0.88%)
Jul 21, 2004 48.70 49.09 47.72 47.72 3,197,200 -1.04(-2.13%)
Jul 20, 2004 48.68 48.86 48.31 48.76 2,419,800 +0.09(+0.18%)
Jul 19, 2004 49.35 49.53 48.48 48.67 2,645,900 -0.46(-0.94%)
Jul 16, 2004 49.60 49.61 49.00 49.13 2,191,100 -0.01(-0.02%)
Jul 15, 2004 49.10 49.47 48.34 49.14 3,533,600 -0.18(-0.36%)
Jul 14, 2004 50.26 50.65 49.15 49.32 2,811,600 -0.94(-1.87%)
Jul 13, 2004 50.20 50.37 49.92 50.26 2,052,000 +0.06(+0.12%)
Jul 12, 2004 49.95 50.30 49.75 50.20 2,947,400 +0.16(+0.32%)
Jul 09, 2004 49.94 50.25 49.88 50.04 2,353,100 +0.07(+0.14%)
Jul 08, 2004 49.39 50.27 48.82 49.97 3,536,200 +0.58(+1.17%)
Jul 07, 2004 49.55 49.83 49.13 49.39 2,882,300 +0.08(+0.16%)
Jul 06, 2004 49.90 50.11 49.07 49.31 4,004,200 -0.21(-0.42%)
Jul 02, 2004 49.52 49.69 48.84 49.52 2,820,700 -0.38(-0.76%)
Jul 01, 2004 50.10 50.53 49.57 49.90 3,591,700 -1.19(-2.33%)
Jun 30, 2004 50.51 51.23 50.42 51.09 2,692,000 +0.58(+1.15%)
Jun 29, 2004 49.99 50.70 49.82 50.51 3,127,500 +0.30(+0.60%)
Jun 28, 2004 51.30 51.49 50.10 50.21 2,966,400 -1.09(-2.12%)
Jun 25, 2004 50.42 51.35 50.40 51.30 4,449,200 +0.95(+1.89%)
Jun 24, 2004 50.26 50.78 50.11 50.35 2,463,300 -0.32(-0.63%)
Jun 23, 2004 49.50 50.75 49.40 50.67 3,559,100 +1.00(+2.01%)
Jun 22, 2004 49.35 49.79 49.33 49.67 2,640,700 +0.17(+0.34%)
Jun 21, 2004 49.65 49.92 49.47 49.50 2,346,100 -0.30(-0.60%)
Jun 18, 2004 49.32 49.95 49.24 49.80 4,066,600 +0.33(+0.67%)
Jun 17, 2004 49.58 49.69 49.34 49.47 3,540,400 -0.43(-0.86%)
Jun 16, 2004 49.47 50.00 49.31 49.90 3,370,100 +0.65(+1.32%)
Jun 15, 2004 49.90 49.90 48.90 49.25 7,011,800 +0.42(+0.86%)
Jun 14, 2004 48.50 48.98 48.37 48.83 4,027,300 +0.08(+0.16%)
Jun 10, 2004 48.62 48.83 48.44 48.75 2,532,500 +0.09(+0.18%)
Jun 09, 2004 48.09 48.82 48.05 48.66 3,340,400 +0.57(+1.19%)
Jun 08, 2004 48.00 48.13 47.62 48.09 3,664,400 -0.04(-0.08%)
Jun 07, 2004 47.50 48.40 47.47 48.13 5,770,800 +1.23(+2.62%)
Jun 04, 2004 46.30 47.03 46.20 46.90 2,832,700 +0.80(+1.74%)
Jun 03, 2004 46.45 46.65 46.10 46.10 2,363,100 -0.65(-1.39%)
Jun 02, 2004 47.22 47.22 45.90 46.75 4,115,400 +0.87(+1.90%)
Jun 01, 2004 45.90 46.30 45.51 45.88 4,211,300 +0.08(+0.17%)
May 28, 2004 46.00 46.50 45.45 45.80 5,323,600 -0.40(-0.87%)
May 27, 2004 45.00 46.62 44.91 46.20 6,691,500 +1.44(+3.22%)
May 26, 2004 44.35 44.98 44.13 44.76 3,432,900 +0.06(+0.13%)
May 25, 2004 44.55 44.92 44.25 44.70 3,989,900 +0.14(+0.31%)
May 24, 2004 44.22 44.60 44.02 44.56 3,803,600 +1.16(+2.67%)
May 21, 2004 43.15 43.46 43.00 43.40 2,493,000 +0.48(+1.12%)
May 20, 2004 43.14 43.22 42.75 42.92 2,281,200 -0.46(-1.06%)
May 19, 2004 43.10 44.11 43.04 43.38 3,016,800 +0.36(+0.84%)
May 18, 2004 42.84 43.20 42.70 43.02 1,477,200 +0.29(+0.68%)
May 17, 2004 42.70 43.61 42.49 42.73 2,454,500 -0.71(-1.63%)
May 14, 2004 43.10 43.59 42.95 43.44 2,710,000 -0.18(-0.41%)
May 13, 2004 43.63 43.84 43.18 43.62 2,008,300 +0.04(+0.09%)
May 12, 2004 43.20 43.58 42.70 43.58 2,763,300 +0.40(+0.93%)
May 11, 2004 42.50 43.36 42.41 43.18 3,322,000 +0.59(+1.39%)
May 10, 2004 43.00 43.28 42.29 42.59 3,666,900 -0.81(-1.87%)
May 07, 2004 43.60 44.05 43.31 43.40 2,263,900 -0.53(-1.21%)
May 06, 2004 43.68 44.30 43.50 43.93 3,401,400 +0.17(+0.39%)
May 05, 2004 43.13 44.09 43.00 43.76 2,519,100 +0.48(+1.11%)
May 04, 2004 43.58 43.66 43.01 43.28 3,223,200 -0.30(-0.69%)
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.