Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 103.35 103.61 101.81 102.53 10,183,910 -0.36(-0.35%)
Aug 30, 2011 102.62 103.48 101.91 102.89 7,506,961 -0.06(-0.06%)
Aug 29, 2011 101.73 103.01 101.60 102.95 8,875,382 +2.07(+2.06%)
Aug 26, 2011 98.32 100.99 97.38 100.88 10,796,005 +2.12(+2.15%)
Aug 25, 2011 99.91 100.51 98.32 98.75 11,320,499 -0.70(-0.71%)
Aug 24, 2011 97.89 99.50 97.42 99.46 10,776,144 +1.46(+1.48%)
Aug 23, 2011 95.81 98.16 95.14 98.00 11,608,245 +3.18(+3.36%)
Aug 22, 2011 96.23 96.43 94.01 94.82 12,159,886 +0.86(+0.91%)
Aug 19, 2011 96.72 97.77 93.71 93.96 23,595,290 -3.75(-3.84%)
Aug 18, 2011 99.19 99.28 95.52 97.71 25,288,946 -4.56(-4.46%)
Aug 17, 2011 102.33 103.17 101.32 102.27 8,601,013 +0.14(+0.14%)
Aug 16, 2011 102.69 102.69 100.79 102.13 9,363,270 -1.04(-1.01%)
Aug 15, 2011 102.18 103.77 101.62 103.17 12,819,083 +2.86(+2.85%)
Aug 12, 2011 100.49 101.02 98.90 100.31 8,697,003 +0.88(+0.88%)
Aug 11, 2011 97.87 100.66 97.18 99.44 15,384,706 +2.50(+2.58%)
Aug 10, 2011 100.30 100.93 96.53 96.94 23,463,138 -4.81(-4.73%)
Aug 09, 2011 100.69 102.02 96.62 101.75 20,988,396 +2.62(+2.64%)
Aug 08, 2011 100.69 102.94 99.00 99.13 26,499,592 -3.60(-3.51%)
Aug 05, 2011 102.22 103.47 98.90 102.74 19,989,162 +0.89(+0.87%)
Aug 04, 2011 104.83 105.67 101.67 101.85 18,558,170 -4.37(-4.11%)
Aug 03, 2011 105.52 106.45 104.18 106.21 11,317,676 +0.46(+0.44%)
Aug 02, 2011 106.88 108.27 105.64 105.75 9,714,534 -1.60(-1.49%)
Aug 01, 2011 108.45 109.10 106.02 107.35 9,838,491 -0.65(-0.61%)
Jul 29, 2011 107.06 108.94 106.75 108.01 11,225,930 +0.03(+0.03%)
Jul 28, 2011 107.54 108.85 107.43 107.98 7,520,397 +0.27(+0.25%)
Jul 27, 2011 108.10 108.64 107.46 107.71 9,776,350 -0.94(-0.86%)
Jul 26, 2011 108.65 109.31 108.48 108.65 7,334,495 -0.46(-0.42%)
Jul 25, 2011 109.22 109.85 108.86 109.11 8,398,678 -0.88(-0.80%)
Jul 22, 2011 109.66 110.25 109.44 109.98 7,605,915 +0.17(+0.15%)
Jul 21, 2011 109.04 110.17 108.63 109.82 8,349,805 +0.74(+0.68%)
Jul 20, 2011 109.19 109.53 108.69 109.08 9,935,923 -0.93(-0.84%)
Jul 19, 2011 106.16 110.00 106.11 110.00 22,297,946 +5.90(+5.67%)
Jul 18, 2011 103.78 104.81 103.09 104.10 14,904,163 -0.16(-0.15%)
Jul 15, 2011 103.99 104.50 103.39 104.26 9,008,006 +0.78(+0.75%)
Jul 14, 2011 103.58 104.59 103.25 103.48 7,767,021 -0.05(-0.05%)
Jul 13, 2011 103.88 104.72 103.34 103.53 6,860,699 +0.16(+0.15%)
Jul 12, 2011 103.90 104.16 103.28 103.37 8,480,358 -0.56(-0.54%)
Jul 11, 2011 103.88 104.62 103.71 103.93 8,025,280 -0.89(-0.85%)
Jul 08, 2011 104.23 104.82 103.94 104.82 7,408,979 +0.01(+0.01%)
Jul 07, 2011 105.00 105.29 104.60 104.82 9,943,143 -0.73(-0.69%)
Jul 06, 2011 104.05 105.58 103.99 105.55 9,846,563 +1.36(+1.30%)
Jul 05, 2011 103.06 104.19 103.06 104.19 7,721,631 +0.53(+0.51%)
Jul 01, 2011 101.92 103.73 101.85 103.67 8,724,333 +1.78(+1.74%)
Jun 30, 2011 101.63 102.42 101.41 101.89 8,595,534 +0.60(+0.59%)
Jun 29, 2011 101.33 101.48 100.86 101.29 6,426,740 +0.31(+0.31%)
Jun 28, 2011 99.98 101.38 99.79 100.97 8,165,813 +1.42(+1.43%)
Jun 27, 2011 98.44 99.92 98.12 99.55 7,487,144 +1.51(+1.54%)
Jun 24, 2011 98.50 98.56 97.74 98.04 7,417,074 -0.62(-0.63%)
Jun 23, 2011 97.44 99.03 97.29 98.66 8,875,548 +0.26(+0.27%)
Jun 22, 2011 98.35 99.07 98.06 98.40 6,647,317 -0.32(-0.32%)
Jun 21, 2011 98.12 99.04 97.40 98.72 9,070,122 +0.71(+0.73%)
Jun 20, 2011 97.84 98.20 97.78 98.01 6,660,863 +0.34(+0.35%)
Jun 17, 2011 97.55 98.06 97.16 97.67 12,044,113 +1.05(+1.09%)
Jun 16, 2011 96.25 97.19 96.09 96.61 8,184,549 +0.20(+0.21%)
Jun 15, 2011 96.66 97.05 95.93 96.41 8,798,197 -1.06(-1.09%)
Jun 14, 2011 97.33 97.74 97.20 97.48 11,870,004 +0.56(+0.58%)
Jun 13, 2011 97.67 97.68 96.65 96.91 8,585,425 -0.01(-0.01%)
Jun 10, 2011 97.74 97.90 96.73 96.92 7,890,416 -0.99(-1.01%)
Jun 09, 2011 98.00 98.57 97.86 97.90 7,220,666 +0.30(+0.30%)
Jun 08, 2011 96.97 97.91 96.97 97.61 6,482,952 +0.39(+0.40%)
Jun 07, 2011 98.06 98.14 97.17 97.22 7,053,834 -0.63(-0.64%)
Jun 06, 2011 97.86 98.34 97.57 97.85 6,094,437 -0.18(-0.18%)
Jun 03, 2011 98.65 98.53 97.48 98.03 8,806,565 -1.75(-1.75%)
May 24, 2011 100.08 100.18 99.49 99.77 7,818,325 -0.16(-0.16%)
May 23, 2011 100.12 100.19 99.23 99.94 8,670,576 -1.13(-1.12%)
May 20, 2011 101.21 101.65 100.60 101.06 8,205,657 -0.26(-0.25%)
May 19, 2011 101.48 101.80 100.56 101.32 6,043,967 +0.09(+0.09%)
May 18, 2011 101.03 101.67 100.65 101.23 6,996,256 -0.03(-0.03%)
May 17, 2011 99.69 101.81 98.91 101.27 14,779,044 +0.97(+0.97%)
May 16, 2011 100.86 101.35 99.96 100.29 7,850,181 -0.63(-0.62%)
May 13, 2011 101.98 102.25 100.64 100.92 8,703,009 -1.38(-1.35%)
May 12, 2011 100.76 102.61 100.17 102.30 8,647,389 +1.63(+1.62%)
May 11, 2011 101.15 101.28 99.67 100.67 7,854,946 -0.52(-0.52%)
May 10, 2011 100.52 101.50 100.50 101.19 8,311,555 +0.76(+0.76%)
May 09, 2011 100.01 100.88 99.96 100.43 6,053,771 +0.12(+0.12%)
May 06, 2011 100.39 101.06 99.92 100.31 8,148,136 +0.68(+0.68%)
May 05, 2011 100.91 101.05 99.06 99.63 12,407,750 -1.28(-1.27%)
May 04, 2011 101.93 102.09 100.30 100.91 11,657,992 -1.33(-1.30%)
May 03, 2011 101.72 102.60 101.27 102.24 8,468,647 +0.43(+0.42%)
May 02, 2011 101.82 101.89 101.75 101.81 9,126,519 +0.93(+0.92%)
Apr 29, 2011 101.19 102.31 100.82 100.88 9,447,871 -0.12(-0.12%)
Apr 28, 2011 100.53 101.36 100.36 101.00 8,606,494 +0.24(+0.24%)
Apr 27, 2011 99.72 100.89 99.63 100.76 8,966,287 +1.11(+1.12%)
Apr 26, 2011 99.35 100.07 99.00 99.65 12,286,126 +0.48(+0.49%)
Apr 25, 2011 99.75 99.77 98.90 99.16 6,060,394 -0.36(-0.36%)
Apr 21, 2011 97.95 99.62 97.50 99.52 10,435,818 +2.09(+2.14%)
Apr 20, 2011 96.46 98.11 95.92 97.43 18,428,898 -0.38(-0.39%)
Apr 19, 2011 98.00 98.40 97.25 97.82 11,079,770 -0.32(-0.33%)
Apr 18, 2011 97.37 98.27 96.32 98.14 10,422,600 -0.16(-0.16%)
Apr 15, 2011 97.58 98.37 97.50 98.30 8,946,635 +0.73(+0.75%)
Apr 14, 2011 96.90 97.79 96.49 97.56 7,949,871 +0.60(+0.62%)
Apr 13, 2011 96.97 97.54 96.79 96.96 7,073,745 +0.41(+0.43%)
Apr 12, 2011 96.61 96.85 95.98 96.55 6,531,011 -0.41(-0.43%)
Apr 11, 2011 96.66 96.99 96.46 96.96 7,001,579 -0.06(-0.06%)
Apr 08, 2011 97.20 97.22 96.49 97.02 5,624,171 -0.20(-0.20%)
Apr 07, 2011 97.05 97.31 96.56 97.22 6,205,678 +0.20(+0.21%)
Apr 06, 2011 97.19 97.43 96.88 97.01 6,385,691 +0.03(+0.03%)
Apr 05, 2011 96.88 97.40 96.77 96.98 6,114,580 -0.15(-0.16%)
Apr 04, 2011 97.24 97.42 96.74 97.14 5,455,447 -0.01(-0.01%)
Apr 01, 2011 96.81 97.24 96.42 97.15 7,419,978 +0.71(+0.74%)
Mar 31, 2011 96.64 97.03 96.44 96.44 6,529,491 -0.31(-0.32%)
Mar 30, 2011 96.72 96.98 96.41 96.75 5,743,707 +0.43(+0.44%)
Mar 29, 2011 95.42 96.45 95.30 96.33 5,849,857 +0.89(+0.94%)
Mar 28, 2011 95.54 96.15 95.29 95.43 6,718,468 -0.48(-0.50%)
Mar 25, 2011 95.20 96.25 95.07 95.91 9,048,848 +1.27(+1.34%)
Mar 24, 2011 94.76 95.04 93.94 94.65 8,701,583 +0.30(+0.32%)
Mar 23, 2011 93.44 94.67 93.16 94.35 8,088,048 +0.90(+0.97%)
Mar 22, 2011 93.77 93.80 93.16 93.44 7,291,381 +0.19(+0.20%)
Mar 21, 2011 93.45 93.71 93.17 93.25 9,780,794 +1.06(+1.15%)
Mar 18, 2011 92.55 92.82 91.27 92.19 19,368,012 +1.01(+1.11%)
Mar 17, 2011 91.08 91.37 90.31 91.18 12,475,508 +0.70(+0.77%)
Mar 16, 2011 92.57 92.84 89.72 90.48 20,632,198 -3.56(-3.79%)
Mar 15, 2011 93.58 94.41 93.35 94.05 10,955,508 -1.40(-1.47%)
Mar 14, 2011 95.31 95.80 94.68 95.45 7,277,688 -0.62(-0.64%)
Mar 11, 2011 96.04 96.54 95.12 96.06 7,223,602 +0.24(+0.25%)
Mar 10, 2011 97.37 97.39 95.44 95.82 11,907,007 -2.37(-2.41%)
Mar 09, 2011 96.68 99.19 96.56 98.19 15,366,862 +2.21(+2.31%)
Mar 08, 2011 94.45 96.65 94.16 95.97 9,117,491 +1.39(+1.47%)
Mar 07, 2011 95.57 96.39 93.94 94.58 8,986,817 -1.12(-1.17%)
Mar 04, 2011 96.64 97.17 95.01 95.71 8,308,474 -0.98(-1.01%)
Mar 03, 2011 95.46 96.99 95.38 96.68 6,873,719 +1.96(+2.07%)
Mar 02, 2011 94.29 95.28 94.28 94.72 5,770,888 +0.11(+0.12%)
Mar 01, 2011 96.49 96.49 94.55 94.61 7,411,079 -1.13(-1.18%)
Feb 28, 2011 96.02 96.39 95.36 95.74 8,072,206 -0.24(-0.25%)
Feb 25, 2011 95.25 96.01 95.13 95.97 7,646,214 +0.89(+0.94%)
Feb 24, 2011 94.41 95.38 94.06 95.08 9,653,357 +0.35(+0.37%)
Feb 23, 2011 95.70 96.21 94.71 94.73 10,143,106 -1.05(-1.09%)
Feb 22, 2011 96.74 97.14 95.68 95.78 8,805,014 -1.71(-1.75%)
Feb 18, 2011 97.26 97.49 97.05 97.49 7,177,932 +0.35(+0.37%)
Feb 17, 2011 96.58 97.39 96.31 97.13 5,462,374 +0.50(+0.51%)
Feb 16, 2011 96.59 96.75 96.25 96.64 5,443,665 +0.33(+0.34%)
Feb 15, 2011 96.33 96.74 96.11 96.30 6,372,297 -0.22(-0.23%)
Feb 14, 2011 97.10 97.22 96.31 96.53 6,985,473 -0.37(-0.38%)
Feb 11, 2011 96.98 97.59 96.58 96.90 8,768,449 -0.41(-0.42%)
Feb 10, 2011 96.93 97.58 96.51 97.31 9,701,836 -0.07(-0.07%)
Feb 09, 2011 98.20 98.16 97.05 97.37 7,837,792 -0.83(-0.84%)
Feb 08, 2011 97.48 98.32 97.18 98.20 9,494,435 +1.09(+1.13%)
Feb 07, 2011 96.67 97.21 96.64 97.11 8,369,345 +0.48(+0.50%)
Feb 04, 2011 96.32 96.71 96.17 96.62 6,374,707 +0.28(+0.29%)
Feb 03, 2011 96.13 96.74 95.92 96.35 7,951,627 +0.14(+0.14%)
Feb 02, 2011 96.27 96.39 95.81 96.21 6,627,039 -0.15(-0.16%)
Feb 01, 2011 95.51 96.59 95.45 96.37 9,902,097 +0.92(+0.96%)
Jan 31, 2011 93.78 95.45 93.49 95.45 12,214,550 +1.64(+1.75%)
Jan 28, 2011 94.89 95.40 93.48 93.80 11,407,375 -1.10(-1.15%)
Jan 27, 2011 95.11 95.55 94.77 94.90 8,281,719 +0.02(+0.02%)
Jan 26, 2011 95.25 95.39 94.52 94.88 9,085,926 -0.24(-0.25%)
Jan 25, 2011 94.05 96.83 93.68 95.12 14,022,490 +1.61(+1.73%)
Jan 24, 2011 91.57 94.14 91.52 93.50 12,366,410 +1.89(+2.06%)
Jan 21, 2011 92.15 92.37 91.30 91.62 11,896,325 -0.18(-0.19%)
Jan 20, 2011 91.05 91.89 91.00 91.79 12,629,639 +0.06(+0.07%)
Jan 19, 2011 90.30 91.99 90.04 91.73 20,609,594 +2.97(+3.35%)
Jan 18, 2011 88.27 89.24 88.01 88.76 15,557,382 +0.38(+0.43%)
Jan 14, 2011 87.72 88.38 87.47 88.38 7,717,407 +0.70(+0.79%)
Jan 13, 2011 87.93 87.96 87.35 87.68 5,848,497 -0.17(-0.19%)
Jan 12, 2011 87.19 87.96 87.00 87.85 6,786,686 +1.07(+1.24%)
Jan 11, 2011 87.32 87.40 86.46 86.77 7,068,825 -0.21(-0.24%)
Jan 10, 2011 86.95 87.23 86.74 86.99 6,166,850 -0.17(-0.20%)
Jan 07, 2011 87.66 87.70 86.57 87.16 7,020,636 -0.00(-0.01%)
Jan 06, 2011 86.69 87.66 86.50 87.16 8,541,223 +0.52(+0.60%)
Jan 05, 2011 86.81 86.89 86.45 86.64 7,908,006 -0.35(-0.40%)
Jan 04, 2011 86.94 87.33 86.40 86.99 8,588,438 +0.09(+0.11%)
Jan 03, 2011 86.73 87.32 86.69 86.89 7,813,890 +0.42(+0.49%)
Dec 31, 2010 86.45 86.65 86.00 86.47 5,040,838 +0.05(+0.06%)
Dec 30, 2010 86.23 86.67 86.17 86.41 5,158,072 +0.09(+0.10%)
Dec 29, 2010 86.02 86.90 85.85 86.33 6,215,543 +0.48(+0.56%)
Dec 28, 2010 85.61 86.11 85.47 85.85 4,584,157 +0.22(+0.25%)
Dec 27, 2010 85.50 85.84 85.43 85.63 3,928,696 -0.32(-0.38%)
Dec 23, 2010 85.95 86.21 85.62 85.95 4,116,440 -0.04(-0.04%)
Dec 22, 2010 85.82 86.26 85.77 85.99 5,751,779 +0.12(+0.14%)
Dec 21, 2010 85.42 86.01 85.04 85.87 6,414,467 +0.72(+0.85%)
Dec 20, 2010 85.66 85.75 85.07 85.14 6,758,230 -0.29(-0.34%)
Dec 17, 2010 85.25 85.72 85.08 85.43 17,018,638 +0.27(+0.31%)
Dec 16, 2010 85.34 85.62 84.93 85.17 7,092,236 -0.10(-0.12%)
Dec 15, 2010 85.51 85.85 85.02 85.27 7,525,101 -0.65(-0.75%)
Dec 14, 2010 84.99 86.03 84.99 85.91 8,151,875 +0.91(+1.07%)
Dec 13, 2010 85.51 85.67 84.96 85.01 8,048,340 -0.32(-0.37%)
Dec 10, 2010 85.36 85.40 84.68 85.32 5,947,101 +0.31(+0.36%)
Dec 09, 2010 85.98 85.98 84.56 85.02 7,477,054 -0.40(-0.47%)
Dec 08, 2010 85.05 85.81 84.75 85.42 8,421,980 +0.57(+0.67%)
Dec 07, 2010 86.03 86.18 84.76 84.85 8,198,472 -0.53(-0.62%)
Dec 06, 2010 85.16 85.94 85.15 85.38 5,637,959 -0.28(-0.32%)
Dec 03, 2010 84.99 85.83 84.99 85.65 6,298,447 +0.12(+0.14%)
Dec 02, 2010 85.04 85.93 85.02 85.54 9,123,314 +0.45(+0.53%)
Dec 01, 2010 84.61 85.51 84.55 85.08 11,580,228 +1.74(+2.09%)
Nov 30, 2010 83.80 84.11 83.24 83.34 13,028,435 -0.84(-1.00%)
Nov 29, 2010 84.56 84.65 83.37 84.19 8,554,693 -0.60(-0.70%)
Nov 26, 2010 85.61 85.61 84.59 84.78 3,532,502 -1.13(-1.31%)
Nov 24, 2010 84.81 85.91 85.91 85.91 8,278,056 +1.55(+1.84%)
Nov 23, 2010 84.98 85.15 83.86 84.36 7,760,750 -1.30(-1.52%)
Nov 22, 2010 84.84 85.68 84.58 85.66 6,268,100 +0.20(+0.23%)
Nov 19, 2010 85.06 85.64 84.84 85.46 8,513,535 +0.41(+0.48%)
Nov 18, 2010 84.28 85.42 84.10 85.05 7,194,600 +1.42(+1.70%)
Nov 17, 2010 83.95 83.95 83.30 83.63 8,124,674 -0.17(-0.20%)
Nov 16, 2010 84.21 84.48 83.18 83.80 10,778,462 -0.82(-0.97%)
Nov 15, 2010 84.78 85.28 84.41 84.63 6,496,592 -0.06(-0.07%)
Nov 12, 2010 85.19 85.88 84.58 84.69 8,033,168 -1.00(-1.16%)
Nov 11, 2010 85.25 85.72 84.46 85.68 8,065,797 -0.66(-0.76%)
Nov 10, 2010 86.07 86.48 85.80 86.34 8,778,447 +0.24(+0.28%)
Nov 09, 2010 86.43 86.92 85.80 86.10 9,675,546 +0.08(+0.10%)
Nov 08, 2010 85.64 86.36 85.58 86.02 7,569,243 -0.18(-0.20%)
Nov 05, 2010 85.62 86.20 85.46 86.20 8,516,321 +0.08(+0.09%)
Nov 04, 2010 84.96 86.15 84.90 86.12 11,294,534 +1.54(+1.82%)
Nov 03, 2010 84.62 84.75 83.68 84.58 8,833,479 +0.19(+0.23%)
Nov 02, 2010 84.39 84.90 84.31 84.39 7,882,920 +0.31(+0.36%)
Nov 01, 2010 84.27 84.63 83.50 84.08 9,673,949 -0.16(-0.20%)
Oct 29, 2010 82.66 84.48 82.58 84.25 14,392,959 +1.58(+1.92%)
Oct 28, 2010 83.22 83.28 82.38 82.66 9,343,631 -0.31(-0.37%)
Oct 27, 2010 81.85 83.06 81.55 82.97 11,021,385 +0.93(+1.14%)
Oct 25, 2010 82.38 82.96 82.02 82.04 8,294,738 +0.10(+0.12%)
Oct 22, 2010 82.22 82.58 81.82 81.94 6,997,332 -0.09(-0.11%)
Oct 21, 2010 82.02 82.42 81.20 82.04 10,608,964 +0.45(+0.55%)
Oct 20, 2010 81.13 82.06 81.04 81.59 11,853,825 +0.61(+0.75%)
Oct 19, 2010 80.55 81.75 80.20 80.98 24,135,016 -2.82(-3.36%)
Oct 18, 2010 82.66 83.91 82.63 83.80 17,600,440 +1.04(+1.25%)
Oct 15, 2010 83.37 83.37 82.45 82.76 12,313,402 -0.26(-0.31%)
Oct 14, 2010 82.34 83.02 81.95 83.02 9,643,195 +0.66(+0.81%)
Oct 13, 2010 82.08 83.00 82.01 82.35 14,978,350 +0.31(+0.37%)
Oct 12, 2010 81.20 82.13 81.12 82.05 9,611,629 +0.11(+0.14%)
Oct 11, 2010 81.43 82.10 81.34 81.94 6,833,949 +0.48(+0.58%)
Oct 08, 2010 81.46 81.60 81.00 81.46 7,745,149 +0.08(+0.09%)
Oct 07, 2010 80.92 81.48 80.68 81.38 9,766 +0.52(+0.64%)
Oct 06, 2010 80.31 80.94 80.28 80.87 8,152,461 +0.11(+0.13%)
Oct 05, 2010 79.89 80.90 79.86 80.76 59,752 +1.41(+1.78%)
Oct 04, 2010 79.34 79.74 78.84 79.35 6,926,503 -0.23(-0.29%)
Oct 01, 2010 79.58 79.95 79.25 79.58 9,581,328 +0.88(+1.12%)
Sep 30, 2010 78.70 79.85 78.42 78.70 60,748 -0.78(-0.99%)
Sep 29, 2010 78.85 79.67 78.81 79.48 792 +0.35(+0.44%)
Sep 28, 2010 79.01 79.28 78.45 79.14 4,634 +0.14(+0.18%)
Sep 27, 2010 78.33 79.20 78.33 79.00 10,491,727 +0.32(+0.40%)
Sep 24, 2010 77.69 78.70 77.64 78.68 12,140,000 +1.43(+1.85%)
Sep 23, 2010 77.25 77.90 76.98 77.25 1,808 -0.53(-0.68%)
Sep 22, 2010 77.21 77.78 77.09 77.78 8,380,407 +0.35(+0.45%)
Sep 21, 2010 77.43 77.91 76.73 77.43 8,979,076 +0.11(+0.14%)
Sep 20, 2010 76.41 77.49 76.33 77.32 12,297,286 +0.94(+1.23%)
Sep 17, 2010 76.38 76.62 76.09 76.38 17,722,806 +0.45(+0.59%)
Sep 15, 2010 75.48 76.25 75.41 75.93 8,117,601 +0.34(+0.45%)
Sep 14, 2010 75.35 76.22 75.35 75.59 2,386 -0.45(-0.59%)
Sep 13, 2010 75.47 76.27 75.40 76.04 8,984,774 +0.95(+1.27%)
Sep 10, 2010 74.50 75.27 74.07 75.09 7,532,830 +0.96(+1.29%)
Sep 09, 2010 74.67 74.84 74.01 74.13 5,857,794 +0.16(+0.22%)
Sep 08, 2010 73.93 74.23 73.56 73.97 17,941 +0.08(+0.10%)
Sep 07, 2010 74.50 74.72 73.85 73.89 22,351 +3.20(+4.52%)
Sep 06, 2010 70.70 73.48 64.54 70.70 1,534 -4.15(-5.55%)
Sep 03, 2010 74.05 74.86 73.86 74.85 8,768,551 +1.49(+2.03%)
Sep 02, 2010 73.94 74.06 73.13 73.36 613 -0.43(-0.58%)
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.