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

International Business Machines (NY: IBM )

166.27 -1.96 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
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%)
Dec 03, 2007 60.58 61.49 60.02 60.74 13,797,819 +0.37(+0.62%)
Nov 30, 2007 62.31 62.67 59.65 60.36 22,477,682 -1.33(-2.16%)
Nov 29, 2007 61.55 61.91 60.98 61.70 13,614,848 +0.07(+0.12%)
Nov 28, 2007 60.16 62.14 59.89 61.62 16,245,790 +2.03(+3.41%)
Nov 27, 2007 58.94 60.02 58.25 59.59 15,886,469 +1.07(+1.82%)
Nov 26, 2007 59.84 60.35 58.38 58.52 12,792,357 -1.19(-2.00%)
Nov 23, 2007 59.17 59.77 58.72 59.72 4,927,018 +1.05(+1.79%)
Nov 21, 2007 58.20 59.74 58.20 58.67 12,366,271 -0.69(-1.16%)
Nov 20, 2007 58.88 60.24 58.18 59.35 14,624,826 +0.69(+1.17%)
Nov 19, 2007 59.88 60.48 58.16 58.67 16,556,865 -1.47(-2.45%)
Nov 16, 2007 59.98 60.26 59.26 60.14 16,194,052 +0.68(+1.15%)
Nov 15, 2007 59.25 60.63 59.14 59.46 13,992,030 +0.09(+0.15%)
Nov 14, 2007 60.90 61.08 59.02 59.37 14,729,788 -1.05(-1.74%)
Nov 13, 2007 58.96 60.69 58.83 60.42 18,779,694 +2.19(+3.77%)
Nov 12, 2007 58.48 59.80 57.79 58.22 23,616,160 +0.69(+1.19%)
Nov 09, 2007 60.21 60.21 56.97 57.54 31,510,238 -3.36(-5.52%)
Nov 08, 2007 63.19 63.31 59.68 60.90 40,236,716 -2.85(-4.47%)
Nov 07, 2007 65.17 65.22 63.65 63.75 12,348,591 -1.20(-1.85%)
Nov 06, 2007 65.13 65.40 64.09 64.95 12,719,236 -0.13(-0.20%)
Nov 05, 2007 66.06 66.06 64.75 65.08 12,470,078 -0.68(-1.04%)
Nov 02, 2007 65.67 66.09 65.18 65.76 10,654,800 +0.54(+0.83%)
Nov 01, 2007 66.29 66.63 65.04 65.22 13,232,732 -1.42(-2.13%)
Oct 31, 2007 65.86 66.72 65.01 66.64 12,575,405 +1.15(+1.75%)
Oct 30, 2007 65.71 65.94 65.28 65.49 6,996,737 -0.39(-0.59%)
Oct 29, 2007 65.37 66.01 65.34 65.88 8,892,155 +0.61(+0.94%)
Oct 26, 2007 64.85 65.43 64.32 65.27 8,764,958 +0.53(+0.82%)
Oct 25, 2007 65.04 65.66 64.10 64.74 11,360,363 -0.08(-0.12%)
Oct 24, 2007 65.54 65.68 64.09 64.82 14,065,960 -0.99(-1.51%)
Oct 23, 2007 65.30 65.88 65.14 65.82 9,693,326 +0.75(+1.16%)
Oct 22, 2007 63.69 65.36 63.68 65.06 13,202,062 +0.63(+0.97%)
Oct 19, 2007 65.41 65.96 64.16 64.44 17,994,814 -1.45(-2.20%)
Oct 18, 2007 65.90 66.81 65.68 65.88 13,479,823 -0.56(-0.85%)
Oct 17, 2007 67.73 67.73 65.51 66.45 31,537,678 -2.19(-3.19%)
Oct 16, 2007 67.73 68.83 67.43 68.64 20,059,404 +0.90(+1.33%)
Oct 15, 2007 67.69 67.93 67.00 67.74 10,920,345 +0.13(+0.19%)
Oct 12, 2007 68.01 68.23 67.31 67.61 9,855,539 -0.14(-0.20%)
Oct 11, 2007 68.29 69.71 67.36 67.75 22,684,204 -0.33(-0.48%)
Oct 10, 2007 67.72 68.18 67.54 68.08 10,283,488 +0.18(+0.27%)
Oct 09, 2007 67.64 68.01 66.81 67.89 9,880,622 +0.30(+0.45%)
Oct 08, 2007 66.63 67.85 66.50 67.59 8,403,577 +0.84(+1.26%)
Oct 05, 2007 66.67 66.98 66.27 66.75 10,017,814 +0.35(+0.53%)
Oct 04, 2007 66.69 67.00 66.00 66.40 10,763,843 -0.41(-0.61%)
Oct 03, 2007 67.52 67.63 66.73 66.80 13,789,908 -1.12(-1.66%)
Oct 02, 2007 68.47 68.64 67.80 67.93 12,042,799 -0.38(-0.56%)
Oct 01, 2007 67.50 68.58 67.43 68.31 11,808,987 +0.71(+1.04%)
Sep 28, 2007 67.23 68.01 67.20 67.61 12,854,272 +0.05(+0.08%)
Sep 27, 2007 67.43 67.84 67.17 67.56 10,166,396 +0.24(+0.35%)
Sep 26, 2007 67.11 67.77 67.00 67.32 11,665,933 +0.45(+0.68%)
Sep 25, 2007 66.59 67.49 66.45 66.87 12,272,676 +0.15(+0.22%)
Sep 24, 2007 67.09 67.39 66.49 66.72 9,991,601 -0.30(-0.45%)
Sep 21, 2007 67.66 67.78 66.77 67.02 15,851,430 -0.05(-0.07%)
Sep 20, 2007 66.73 67.52 66.69 67.07 10,119,809 +0.11(+0.16%)
Sep 19, 2007 67.09 67.26 66.45 66.96 17,966,454 +0.02(+0.03%)
Sep 18, 2007 66.00 67.02 65.90 66.94 13,659,973 +1.21(+1.84%)
Sep 17, 2007 65.83 66.14 65.60 65.72 8,751,078 -0.35(-0.53%)
Sep 14, 2007 66.03 66.57 65.80 66.07 12,030,403 -0.47(-0.71%)
Sep 13, 2007 66.75 67.15 66.42 66.54 8,368,256 -0.03(-0.04%)
Sep 12, 2007 67.12 67.38 66.40 66.57 10,958,532 -0.77(-1.15%)
Sep 11, 2007 66.77 67.60 66.60 67.35 14,111,437 +0.89(+1.34%)
Sep 10, 2007 66.66 67.43 66.18 66.46 10,664,732 +0.14(+0.22%)
Sep 07, 2007 66.69 67.13 66.19 66.32 13,088,542 -1.19(-1.76%)
Sep 06, 2007 67.65 68.15 66.71 67.50 11,811,102 -0.15(-0.22%)
Sep 05, 2007 67.42 67.81 66.89 67.65 11,422,516 -0.18(-0.26%)
Sep 04, 2007 66.77 68.23 66.66 67.83 14,062,219 +0.86(+1.29%)
Aug 31, 2007 66.57 67.35 66.32 66.97 11,994,208 +0.76(+1.14%)
Aug 30, 2007 65.75 66.57 65.21 66.21 13,514,480 +0.46(+0.70%)
Aug 29, 2007 64.78 65.99 64.32 65.75 12,283,800 +1.47(+2.29%)
Aug 28, 2007 64.79 65.19 64.07 64.28 10,465,863 -0.83(-1.27%)
Aug 27, 2007 64.85 65.34 64.74 65.10 8,575,907 +0.11(+0.18%)
Aug 24, 2007 63.96 65.00 63.59 64.99 12,299,308 +1.03(+1.61%)
Aug 23, 2007 63.36 64.09 63.14 63.96 14,411,658 +0.83(+1.32%)
Aug 22, 2007 63.18 63.42 62.64 63.13 11,029,074 +0.55(+0.88%)
Aug 21, 2007 62.50 63.19 62.03 62.58 14,738,364 -0.10(-0.16%)
Aug 20, 2007 63.65 63.76 62.63 62.68 17,144,858 -0.96(-1.51%)
Aug 17, 2007 64.20 64.66 62.36 63.65 26,614,884 +0.69(+1.10%)
Aug 16, 2007 63.84 63.95 59.51 62.95 29,138,694 -0.88(-1.38%)
Aug 15, 2007 63.70 64.77 63.08 63.84 20,280,386 -0.47(-0.73%)
Aug 14, 2007 64.75 64.94 64.13 64.31 9,784,530 -0.38(-0.59%)
Aug 13, 2007 64.85 65.40 64.46 64.69 10,413,473 +0.04(+0.06%)
Aug 10, 2007 62.99 65.14 62.96 64.65 16,640,128 +1.10(+1.72%)
Aug 09, 2007 63.57 65.71 63.55 63.55 15,830,321 -1.29(-1.99%)
Aug 08, 2007 65.60 65.77 64.43 64.84 13,383,482 -0.32(-0.48%)
Aug 07, 2007 64.86 65.52 64.42 65.16 13,978,178 -0.21(-0.32%)
Aug 06, 2007 64.26 65.36 64.11 65.36 12,624,263 +0.68(+1.05%)
Aug 03, 2007 65.21 65.38 64.38 64.69 16,677,247 -0.30(-0.46%)
Aug 02, 2007 64.34 65.45 63.99 64.98 19,722,344 +0.68(+1.06%)
Aug 01, 2007 63.35 64.70 63.16 64.30 21,535,846 +0.80(+1.26%)
Jul 31, 2007 65.84 65.84 63.14 63.50 31,042,050 -2.22(-3.38%)
Jul 30, 2007 66.00 66.43 65.15 65.72 26,302,546 -0.63(-0.95%)
Jul 27, 2007 66.93 67.69 66.36 66.36 31,602,908 -0.52(-0.78%)
Jul 26, 2007 67.15 68.19 66.30 66.88 29,311,288 -0.90(-1.33%)
Jul 25, 2007 66.68 67.94 66.14 67.78 19,759,738 +1.11(+1.66%)
Jul 24, 2007 66.18 67.15 66.01 66.67 18,294,304 -0.12(-0.18%)
Jul 23, 2007 65.93 66.82 65.91 66.79 14,010,725 +0.90(+1.37%)
Jul 20, 2007 65.91 66.49 65.39 65.89 20,397,436 -0.60(-0.91%)
Jul 19, 2007 66.00 66.85 65.80 66.49 30,112,730 +2.74(+4.30%)
Jul 18, 2007 63.27 64.21 63.15 63.75 17,610,990 +0.18(+0.28%)
Jul 17, 2007 62.94 63.97 62.81 63.57 13,264,491 +0.64(+1.01%)
Jul 16, 2007 62.31 63.15 62.22 62.94 15,446,134 +0.61(+0.98%)
Jul 13, 2007 62.41 62.67 62.04 62.33 12,413,205 -0.39(-0.62%)
Jul 12, 2007 62.76 62.93 62.11 62.72 16,628,020 +0.10(+0.16%)
Jul 11, 2007 62.15 62.90 62.13 62.61 10,261,707 +0.27(+0.43%)
Jul 10, 2007 62.30 62.64 62.13 62.34 10,819,286 -0.20(-0.31%)
Jul 09, 2007 62.57 62.76 62.10 62.54 10,535,213 -0.03(-0.05%)
Jul 06, 2007 61.86 62.94 61.79 62.57 15,642,056 +0.56(+0.91%)
Jul 05, 2007 61.01 62.21 60.82 62.01 11,623,418 +0.84(+1.38%)
Jul 03, 2007 60.55 61.45 60.40 61.17 7,353,239 +0.90(+1.50%)
Jul 02, 2007 60.48 60.72 60.02 60.27 8,193,708 -0.14(-0.23%)
Jun 29, 2007 60.89 61.17 59.74 60.40 12,229,009 -0.40(-0.66%)
Jun 28, 2007 60.56 61.36 60.39 60.81 9,462,976 +0.30(+0.49%)
Jun 27, 2007 60.12 60.53 59.92 60.51 9,415,756 +0.06(+0.09%)
Jun 26, 2007 60.32 60.87 60.16 60.45 9,112,224 +0.13(+0.22%)
Jun 25, 2007 60.12 60.70 59.97 60.32 14,769,903 +0.38(+0.63%)
Jun 22, 2007 60.81 61.09 59.94 59.94 18,857,126 -1.24(-2.03%)
Jun 21, 2007 60.83 61.41 60.61 61.18 9,724,515 +0.34(+0.57%)
Jun 20, 2007 61.12 61.42 60.81 60.83 11,398,993 -0.29(-0.47%)
Jun 19, 2007 60.22 61.21 60.20 61.12 10,050,873 +0.67(+1.11%)
Jun 18, 2007 60.42 60.63 60.20 60.45 11,105,219 +0.14(+0.23%)
Jun 15, 2007 59.81 60.37 59.62 60.31 16,435,842 +0.71(+1.19%)
Jun 14, 2007 59.17 59.82 59.00 59.60 9,001,929 +0.42(+0.71%)
Jun 13, 2007 59.03 59.26 58.60 59.18 11,218,303 +0.45(+0.76%)
Jun 12, 2007 59.18 59.22 58.62 58.73 9,720,159 -0.50(-0.85%)
Jun 11, 2007 59.04 59.69 58.83 59.24 8,986,951 +0.09(+0.15%)
Jun 08, 2007 58.52 59.23 58.40 59.15 14,316,347 +0.73(+1.25%)
Jun 07, 2007 58.77 59.21 58.29 58.42 25,072,594 -0.35(-0.60%)
Jun 06, 2007 60.35 60.55 58.76 58.77 53,617,564 -1.97(-3.24%)
Jun 05, 2007 60.97 61.15 60.57 60.74 9,140,975 -0.22(-0.37%)
Jun 04, 2007 61.12 61.17 60.59 60.97 7,968,962 -0.18(-0.29%)
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.