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 (%)
Jan 31, 2005 53.75 53.92 53.40 53.61 8,293,804 +0.30(+0.57%)
Jan 28, 2005 53.19 53.71 53.08 53.31 10,385,943 +0.52(+0.99%)
Jan 27, 2005 52.51 52.93 52.48 52.79 8,271,152 +0.02(+0.03%)
Jan 26, 2005 52.97 53.30 52.77 52.77 9,325,498 -0.14(-0.26%)
Jan 25, 2005 52.79 53.14 52.77 52.91 8,835,352 +0.23(+0.44%)
Jan 24, 2005 53.20 53.29 52.66 52.68 11,390,803 -0.34(-0.64%)
Jan 21, 2005 53.37 53.55 52.93 53.02 12,201,557 -0.36(-0.67%)
Jan 20, 2005 53.15 53.86 53.14 53.37 9,946,850 -0.06(-0.11%)
Jan 19, 2005 54.49 54.61 53.33 53.43 12,811,583 -1.03(-1.90%)
Jan 18, 2005 53.75 54.72 53.73 54.46 14,796,910 +0.46(+0.85%)
Jan 14, 2005 53.95 54.09 53.69 54.01 9,619,621 -0.20(-0.37%)
Jan 13, 2005 54.75 55.21 53.78 54.21 9,303,544 -0.44(-0.80%)
Jan 12, 2005 54.52 54.68 53.98 54.64 10,155,942 +0.12(+0.22%)
Jan 11, 2005 54.91 54.97 54.35 54.52 8,270,281 -0.39(-0.71%)
Jan 10, 2005 54.97 55.15 54.66 54.91 8,058,924 -0.06(-0.10%)
Jan 07, 2005 55.38 55.55 54.79 54.97 10,804,301 -0.24(-0.44%)
Jan 06, 2005 55.41 55.66 55.12 55.21 7,948,454 -0.17(-0.31%)
Jan 05, 2005 55.44 56.15 55.33 55.38 9,838,993 -0.11(-0.21%)
Jan 04, 2005 56.09 56.48 55.39 55.50 9,951,031 -0.60(-1.07%)
Jan 03, 2005 56.80 56.87 55.81 56.10 9,226,528 -0.48(-0.84%)
Dec 31, 2004 56.59 56.77 56.52 56.58 4,866,962 +0.16(+0.28%)
Dec 30, 2004 56.30 56.82 56.28 56.42 6,642,849 +0.07(+0.12%)
Dec 29, 2004 56.13 56.51 56.13 56.35 5,743,580 -0.07(-0.12%)
Dec 28, 2004 55.90 56.56 55.88 56.42 7,555,884 +0.46(+0.82%)
Dec 27, 2004 56.07 56.23 55.89 55.96 5,685,382 -0.13(-0.23%)
Dec 23, 2004 55.96 56.24 55.96 56.08 6,256,378 +0.06(+0.11%)
Dec 22, 2004 55.87 56.23 55.84 56.02 8,625,215 +0.34(+0.61%)
Dec 21, 2004 55.43 55.76 55.39 55.68 8,436,509 +0.27(+0.49%)
Dec 20, 2004 55.30 56.00 55.30 55.41 8,311,228 +0.20(+0.36%)
Dec 17, 2004 55.67 56.24 55.21 55.21 15,425,928 -0.72(-1.28%)
Dec 16, 2004 55.55 56.33 55.55 55.93 9,862,342 +0.07(+0.12%)
Dec 15, 2004 55.62 56.07 55.56 55.86 6,820,751 +0.01(+0.02%)
Dec 14, 2004 55.27 56.07 55.26 55.85 7,829,097 +0.49(+0.89%)
Dec 13, 2004 55.58 55.78 55.14 55.35 8,362,804 -0.13(-0.23%)
Dec 10, 2004 55.15 56.24 55.15 55.48 7,297,829 -0.48(-0.86%)
Dec 09, 2004 55.21 56.01 54.93 55.96 9,955,736 +0.49(+0.89%)
Dec 08, 2004 55.34 55.87 54.96 55.47 9,253,536 +0.32(+0.57%)
Dec 07, 2004 56.07 56.39 55.09 55.15 11,285,909 -0.90(-1.61%)
Dec 06, 2004 55.60 56.19 55.47 56.05 9,170,422 +0.34(+0.61%)
Dec 03, 2004 55.41 56.03 55.41 55.72 12,243,724 +0.76(+1.38%)
Dec 02, 2004 54.89 55.54 54.80 54.96 8,977,534 -0.07(-0.13%)
Dec 01, 2004 54.23 55.14 54.22 55.03 9,870,008 +0.94(+1.74%)
Nov 30, 2004 54.61 54.89 54.09 54.09 10,228,601 -0.72(-1.32%)
Nov 29, 2004 54.49 55.31 54.49 54.81 9,931,516 +0.45(+0.82%)
Nov 26, 2004 54.55 54.74 54.28 54.36 3,840,843 -0.42(-0.78%)
Nov 24, 2004 54.54 54.97 54.54 54.79 6,535,167 +0.10(+0.19%)
Nov 23, 2004 54.35 54.73 54.26 54.68 9,635,477 +0.10(+0.18%)
Nov 22, 2004 54.12 54.75 54.04 54.58 10,130,676 +0.38(+0.70%)
Nov 19, 2004 54.49 54.61 54.09 54.21 9,895,448 -0.37(-0.68%)
Nov 18, 2004 54.73 54.92 54.54 54.58 8,112,591 -0.21(-0.38%)
Nov 17, 2004 54.69 55.46 54.69 54.79 11,070,022 +0.33(+0.60%)
Nov 16, 2004 54.66 54.81 54.32 54.46 9,904,160 -0.59(-1.07%)
Nov 15, 2004 54.57 55.10 54.41 55.05 8,516,313 +0.34(+0.63%)
Nov 12, 2004 54.33 54.81 54.27 54.71 8,639,677 +0.30(+0.56%)
Nov 11, 2004 53.72 54.65 53.68 54.40 12,987,046 +0.68(+1.26%)
Nov 10, 2004 53.33 54.12 53.33 53.72 10,904,839 +0.14(+0.26%)
Nov 09, 2004 53.37 53.92 53.37 53.59 7,863,771 +0.00(+0.00%)
Nov 08, 2004 53.09 53.78 53.09 53.59 8,550,639 +0.05(+0.10%)
Nov 05, 2004 53.03 53.67 53.03 53.53 11,688,934 +0.52(+0.97%)
Nov 04, 2004 52.25 53.20 52.12 53.02 12,112,693 +0.68(+1.29%)
Nov 03, 2004 52.37 52.74 52.21 52.34 11,418,682 +0.42(+0.81%)
Nov 02, 2004 51.39 52.35 51.37 51.92 9,389,445 +0.21(+0.40%)
Nov 01, 2004 51.27 52.00 51.21 51.72 8,991,997 +0.21(+0.40%)
Oct 29, 2004 51.31 51.59 51.05 51.51 7,873,181 +0.14(+0.28%)
Oct 28, 2004 51.54 51.79 51.32 51.37 7,364,390 -0.29(-0.56%)
Oct 27, 2004 50.84 51.81 50.79 51.65 10,515,754 +0.57(+1.12%)
Oct 26, 2004 50.69 51.41 50.65 51.08 12,782,136 +0.33(+0.64%)
Oct 25, 2004 50.14 51.02 50.11 50.75 10,061,676 +0.60(+1.19%)
Oct 22, 2004 50.63 50.76 50.10 50.15 10,434,905 -0.41(-0.81%)
Oct 21, 2004 50.73 50.94 50.31 50.56 10,694,179 -0.41(-0.81%)
Oct 20, 2004 50.76 51.19 50.67 50.97 12,069,481 -0.32(-0.62%)
Oct 19, 2004 50.62 51.50 50.50 51.29 23,857,732 +1.98(+4.02%)
Oct 18, 2004 48.38 49.44 48.37 49.31 12,515,195 +0.61(+1.26%)
Oct 15, 2004 48.66 48.93 48.55 48.70 10,330,011 +0.04(+0.08%)
Oct 14, 2004 48.64 48.77 48.38 48.66 7,376,936 -0.11(-0.24%)
Oct 13, 2004 49.51 49.63 48.46 48.77 11,589,615 -0.59(-1.19%)
Oct 12, 2004 49.37 49.47 49.12 49.36 8,061,538 -0.36(-0.73%)
Oct 11, 2004 49.80 50.05 49.51 49.72 5,255,699 -0.05(-0.09%)
Oct 08, 2004 50.18 50.45 49.65 49.76 7,126,548 -0.41(-0.81%)
Oct 07, 2004 50.53 50.56 50.16 50.17 5,361,290 -0.36(-0.70%)
Oct 06, 2004 50.01 50.56 49.99 50.53 6,942,547 +0.41(+0.82%)
Oct 05, 2004 50.48 50.52 50.00 50.11 8,974,747 +0.09(+0.18%)
Oct 04, 2004 49.93 50.56 49.77 50.02 8,714,601 +0.25(+0.51%)
Oct 01, 2004 49.33 49.92 49.29 49.77 7,907,158 +0.56(+1.14%)
Sep 30, 2004 48.86 49.34 48.79 49.21 9,057,164 +0.44(+0.89%)
Sep 29, 2004 48.48 48.77 48.29 48.77 7,326,057 +0.29(+0.59%)
Sep 28, 2004 48.41 48.58 48.14 48.48 6,750,531 +0.18(+0.38%)
Sep 27, 2004 48.27 48.46 48.20 48.30 8,102,833 -0.15(-0.32%)
Sep 24, 2004 48.09 48.63 48.08 48.46 8,537,048 +0.32(+0.66%)
Sep 23, 2004 48.23 48.36 47.77 48.14 8,365,766 -0.25(-0.51%)
Sep 22, 2004 48.98 49.03 48.31 48.39 8,776,806 -0.81(-1.64%)
Sep 21, 2004 49.18 49.42 48.98 49.20 7,056,328 +0.01(+0.02%)
Sep 20, 2004 49.01 49.60 49.01 49.18 7,632,551 -0.02(-0.05%)
Sep 17, 2004 49.59 49.64 49.03 49.21 10,800,816 -0.22(-0.44%)
Sep 16, 2004 49.47 49.91 49.32 49.43 6,312,832 -0.14(-0.29%)
Sep 15, 2004 49.32 49.64 49.29 49.57 8,069,553 -0.20(-0.40%)
Sep 14, 2004 49.70 49.86 49.44 49.77 6,888,706 +0.13(+0.27%)
Sep 13, 2004 49.93 50.09 49.40 49.64 8,366,115 -0.15(-0.31%)
Sep 10, 2004 49.60 49.93 49.50 49.79 6,540,220 +0.18(+0.37%)
Sep 09, 2004 49.28 49.81 49.28 49.61 7,871,264 +0.33(+0.68%)
Sep 08, 2004 48.73 49.65 48.71 49.28 9,968,804 +0.51(+1.05%)
Sep 07, 2004 48.61 49.03 48.55 48.77 6,974,608 +0.33(+0.69%)
Sep 03, 2004 48.38 48.60 48.19 48.43 6,063,316 -0.10(-0.21%)
Sep 02, 2004 48.33 48.66 48.12 48.54 5,890,118 +0.20(+0.42%)
Sep 01, 2004 48.24 48.83 48.21 48.33 8,273,940 -0.27(-0.56%)
Aug 31, 2004 48.52 48.60 48.01 48.60 5,923,399 +0.17(+0.34%)
Aug 30, 2004 48.54 48.78 48.43 48.44 3,969,086 -0.31(-0.64%)
Aug 27, 2004 48.58 48.75 48.55 48.75 4,259,898 +0.14(+0.30%)
Aug 26, 2004 48.78 48.81 48.60 48.60 5,461,480 -0.22(-0.45%)
Aug 25, 2004 48.78 48.94 48.52 48.82 7,676,460 +0.21(+0.43%)
Aug 24, 2004 48.78 48.87 48.41 48.62 4,722,689 +0.03(+0.07%)
Aug 23, 2004 48.91 49.04 48.58 48.58 7,423,807 -0.34(-0.70%)
Aug 20, 2004 48.51 48.93 48.51 48.93 7,843,385 +0.21(+0.42%)
Aug 19, 2004 48.64 48.98 48.47 48.72 8,197,273 -0.14(-0.28%)
Aug 18, 2004 47.98 48.86 47.96 48.86 7,662,346 +0.63(+1.30%)
Aug 17, 2004 48.27 48.52 48.01 48.23 6,202,014 +0.01(+0.02%)
Aug 16, 2004 48.04 48.53 47.93 48.22 7,599,619 +0.06(+0.13%)
Aug 13, 2004 47.37 48.17 47.35 48.16 10,109,419 +0.98(+2.07%)
Aug 12, 2004 47.66 47.66 47.00 47.18 12,432,081 -0.85(-1.77%)
Aug 11, 2004 48.04 48.20 47.69 48.03 9,213,983 -0.75(-1.53%)
Aug 10, 2004 48.21 48.78 48.10 48.78 7,581,323 +0.83(+1.72%)
Aug 09, 2004 47.91 48.19 47.56 47.95 6,309,522 +0.04(+0.08%)
Aug 06, 2004 48.43 48.64 47.88 47.91 9,094,103 -0.98(-2.01%)
Aug 05, 2004 49.34 49.60 48.79 48.89 6,760,463 -0.45(-0.91%)
Aug 04, 2004 48.95 49.73 48.93 49.34 7,249,564 +0.15(+0.30%)
Aug 03, 2004 49.76 49.82 49.03 49.19 7,226,215 -0.56(-1.13%)
Aug 02, 2004 49.86 50.15 49.60 49.75 5,938,906 -0.22(-0.44%)
Jul 30, 2004 49.61 50.16 49.58 49.97 6,113,324 +0.17(+0.35%)
Jul 29, 2004 49.50 50.06 49.49 49.80 7,374,496 +0.53(+1.07%)
Jul 28, 2004 49.29 49.52 48.71 49.27 11,441,160 -0.02(-0.03%)
Jul 27, 2004 49.13 49.53 49.04 49.29 7,141,359 +0.45(+0.93%)
Jul 26, 2004 48.70 49.12 48.50 48.83 7,871,438 +0.14(+0.28%)
Jul 23, 2004 49.18 49.39 48.50 48.70 7,508,838 -0.69(-1.41%)
Jul 22, 2004 48.78 49.59 48.60 49.39 10,406,852 +0.44(+0.89%)
Jul 21, 2004 49.79 49.99 48.95 48.95 9,642,621 -0.61(-1.23%)
Jul 20, 2004 49.14 49.64 48.95 49.56 9,847,008 +0.61(+1.24%)
Jul 19, 2004 48.50 49.27 48.44 48.95 11,493,084 +0.59(+1.21%)
Jul 16, 2004 49.38 49.63 48.37 48.37 18,193,434 +0.15(+0.31%)
Jul 15, 2004 48.28 48.57 47.98 48.22 12,347,747 -0.06(-0.13%)
Jul 14, 2004 48.69 48.92 48.08 48.28 10,974,885 -0.64(-1.31%)
Jul 13, 2004 49.30 49.41 48.90 48.93 10,456,337 +0.66(+1.37%)
Jul 12, 2004 48.21 48.93 47.88 48.27 10,470,625 +0.12(+0.25%)
Jul 09, 2004 48.44 48.50 47.93 48.15 11,491,690 +0.14(+0.29%)
Jul 08, 2004 48.78 48.79 47.97 48.01 13,118,774 -0.98(-1.99%)
Jul 07, 2004 48.95 49.32 48.81 48.98 9,892,311 -0.20(-0.41%)
Jul 06, 2004 49.64 49.78 48.86 49.18 11,165,681 -0.77(-1.54%)
Jul 02, 2004 50.19 50.25 49.70 49.95 5,008,622 -0.26(-0.53%)
Jul 01, 2004 50.66 50.76 49.68 50.22 8,875,776 -0.37(-0.74%)
Jun 30, 2004 50.68 50.79 50.33 50.59 8,231,250 -0.08(-0.16%)
Jun 29, 2004 50.70 50.79 50.45 50.67 7,657,642 -0.24(-0.47%)
Jun 28, 2004 51.49 51.59 50.71 50.91 7,707,127 -0.48(-0.94%)
Jun 25, 2004 51.62 51.78 51.04 51.39 9,765,811 -0.25(-0.49%)
Jun 24, 2004 51.81 52.18 51.56 51.65 7,090,654 -0.46(-0.88%)
Jun 23, 2004 51.71 52.13 51.56 52.11 7,587,770 +0.44(+0.86%)
Jun 22, 2004 51.24 51.79 51.15 51.66 7,229,875 +0.30(+0.59%)
Jun 21, 2004 51.88 51.90 51.26 51.36 6,696,864 -0.33(-0.63%)
Jun 18, 2004 51.77 52.11 51.59 51.69 11,274,932 -0.22(-0.42%)
Jun 17, 2004 51.94 51.97 51.69 51.90 7,283,716 +0.03(+0.07%)
Jun 16, 2004 51.80 52.19 51.70 51.87 5,481,169 -0.09(-0.18%)
Jun 15, 2004 51.93 52.35 51.78 51.96 7,855,408 +0.27(+0.52%)
Jun 14, 2004 51.68 51.98 51.43 51.69 7,181,261 -0.22(-0.43%)
Jun 10, 2004 51.78 52.08 51.59 51.92 6,043,975 +0.21(+0.41%)
Jun 09, 2004 51.59 51.97 51.54 51.70 9,118,846 +0.03(+0.06%)
Jun 08, 2004 50.87 51.94 50.73 51.67 9,409,658 +0.80(+1.58%)
Jun 07, 2004 50.93 51.07 50.51 50.87 7,430,603 +0.62(+1.23%)
Jun 04, 2004 50.48 50.79 50.22 50.25 6,627,167 +0.12(+0.24%)
Jun 03, 2004 50.42 50.56 50.13 50.13 5,247,335 -0.36(-0.72%)
Jun 02, 2004 50.87 50.87 50.44 50.49 6,817,441 -0.08(-0.16%)
Jun 01, 2004 50.50 50.78 50.10 50.57 8,510,563 -0.27(-0.53%)
May 28, 2004 50.78 50.99 50.65 50.84 5,582,405 +0.00(+0.00%)
May 27, 2004 50.93 51.12 50.49 50.84 7,134,563 +0.14(+0.27%)
May 26, 2004 50.87 50.99 50.53 50.70 7,506,747 -0.20(-0.39%)
May 25, 2004 49.79 51.03 49.67 50.91 9,336,127 +0.92(+1.84%)
May 24, 2004 50.36 50.41 49.67 49.99 6,583,084 -0.02(-0.03%)
May 21, 2004 50.27 50.61 49.88 50.00 8,938,678 -0.17(-0.33%)
May 20, 2004 49.96 50.48 49.96 50.17 7,024,616 +0.21(+0.42%)
May 19, 2004 50.16 51.01 49.64 49.96 12,949,409 +0.57(+1.15%)
May 18, 2004 49.40 49.64 49.36 49.39 7,668,619 +0.30(+0.62%)
May 17, 2004 48.95 49.37 48.87 49.09 9,931,865 -0.51(-1.02%)
May 14, 2004 49.73 50.13 49.40 49.59 9,056,815 -0.45(-0.89%)
May 13, 2004 49.81 50.17 49.51 50.04 8,204,068 +0.22(+0.44%)
May 12, 2004 50.07 50.07 48.85 49.82 14,716,236 -0.18(-0.37%)
May 11, 2004 50.05 50.59 49.83 50.00 11,456,493 +0.14(+0.29%)
May 10, 2004 50.27 50.56 49.57 49.86 11,661,055 -0.75(-1.49%)
May 07, 2004 50.36 51.31 50.29 50.61 9,422,029 -0.10(-0.19%)
May 06, 2004 50.56 51.14 50.27 50.71 7,525,740 -0.34(-0.67%)
May 05, 2004 51.51 51.51 50.80 51.06 7,670,710 -0.02(-0.04%)
May 04, 2004 50.52 51.50 50.50 51.08 9,499,393 +0.56(+1.11%)
May 03, 2004 50.58 50.80 50.05 50.52 10,576,739 -0.09(-0.17%)
Apr 30, 2004 51.08 51.19 50.51 50.60 8,746,139 -0.52(-1.02%)
Apr 29, 2004 51.66 51.80 50.61 51.12 13,526,851 -0.76(-1.47%)
Apr 28, 2004 51.82 52.21 51.77 51.89 8,199,887 -0.40(-0.77%)
Apr 27, 2004 52.02 52.79 51.97 52.29 8,307,917 +0.39(+0.75%)
Apr 26, 2004 52.08 52.55 51.85 51.90 7,899,491 -0.49(-0.93%)
Apr 23, 2004 52.23 52.58 51.86 52.39 8,822,284 +0.31(+0.60%)
Apr 22, 2004 51.94 52.52 51.48 52.08 13,918,550 -0.30(-0.57%)
Apr 21, 2004 52.31 52.47 52.05 52.38 8,055,962 +0.35(+0.67%)
Apr 20, 2004 52.80 53.08 52.02 52.02 7,423,110 -0.74(-1.40%)
Apr 19, 2004 52.74 52.97 52.63 52.77 7,247,473 -0.20(-0.37%)
Apr 16, 2004 52.97 53.00 52.25 52.96 19,372,364 -0.67(-1.25%)
Apr 15, 2004 53.83 54.00 53.41 53.63 11,925,556 -0.14(-0.27%)
Apr 14, 2004 52.86 53.87 52.86 53.78 9,263,293 +0.38(+0.71%)
Apr 13, 2004 53.83 53.97 53.09 53.40 8,735,859 -0.40(-0.75%)
Apr 12, 2004 53.66 54.15 53.60 53.80 5,423,495 +0.36(+0.67%)
Apr 08, 2004 53.95 54.17 53.12 53.44 6,739,728 +0.02(+0.04%)
Apr 07, 2004 53.59 53.71 53.09 53.42 7,905,938 -0.36(-0.66%)
Apr 06, 2004 53.72 53.83 53.39 53.78 6,725,963 -0.28(-0.51%)
Apr 05, 2004 53.92 54.16 53.67 54.05 6,858,214 -0.01(-0.02%)
Apr 02, 2004 53.69 54.26 53.56 54.06 10,270,768 +1.05(+1.98%)
Apr 01, 2004 52.61 53.19 52.58 53.01 7,399,936 +0.30(+0.58%)
Mar 31, 2004 52.84 52.94 52.52 52.71 8,038,712 -0.28(-0.52%)
Mar 30, 2004 53.18 53.18 52.43 52.98 9,436,491 -0.21(-0.39%)
Mar 29, 2004 53.37 53.72 52.90 53.19 8,496,623 -0.05(-0.10%)
Mar 26, 2004 53.02 53.52 52.89 53.24 7,662,695 +0.22(+0.41%)
Mar 25, 2004 52.89 53.16 52.48 53.02 9,732,879 +0.36(+0.68%)
Mar 24, 2004 52.55 53.08 52.25 52.67 10,821,202 +0.26(+0.49%)
Mar 23, 2004 52.57 52.89 52.04 52.41 8,825,943 +0.17(+0.33%)
Mar 22, 2004 52.38 52.50 51.81 52.24 10,844,028 -0.34(-0.65%)
Mar 19, 2004 53.29 53.36 52.52 52.58 12,299,308 -0.71(-1.32%)
Mar 18, 2004 53.40 53.48 52.74 53.29 8,024,249 -0.31(-0.58%)
Mar 17, 2004 53.13 53.83 53.06 53.60 8,124,962 +0.54(+1.02%)
Mar 16, 2004 53.03 53.20 52.47 53.06 8,063,280 +0.36(+0.69%)
Mar 15, 2004 53.14 53.20 52.16 52.70 11,365,887 -0.85(-1.59%)
Mar 12, 2004 52.80 53.59 52.62 53.55 10,960,945 +1.20(+2.29%)
Mar 11, 2004 52.80 53.36 52.31 52.35 14,916,615 -1.06(-1.99%)
Mar 10, 2004 54.17 54.37 53.19 53.41 11,389,061 -0.84(-1.55%)
Mar 09, 2004 54.12 54.68 53.82 54.25 11,135,189 -0.03(-0.06%)
Mar 08, 2004 55.38 55.60 54.29 54.29 8,858,875 -1.07(-1.93%)
Mar 05, 2004 55.07 55.66 54.84 55.35 6,919,025 +0.03(+0.06%)
Mar 04, 2004 55.43 55.62 55.17 55.32 6,181,976 -0.26(-0.46%)
Mar 03, 2004 55.42 55.61 54.87 55.58 8,375,001 +0.01(+0.02%)
Mar 02, 2004 56.01 56.01 55.45 55.57 8,670,692 -0.13(-0.23%)
Mar 01, 2004 55.38 55.81 55.18 55.69 7,760,794 +0.31(+0.56%)
Feb 27, 2004 55.55 55.89 55.15 55.38 8,215,569 -0.17(-0.30%)
Feb 26, 2004 55.25 55.82 55.24 55.55 6,909,964 +0.14(+0.26%)
Feb 25, 2004 55.38 55.72 55.23 55.41 5,858,929 -0.14(-0.26%)
Feb 24, 2004 54.64 55.93 54.64 55.55 12,211,489 +0.48(+0.87%)
Feb 23, 2004 55.90 55.96 54.79 55.07 11,550,759 -0.77(-1.39%)
Feb 20, 2004 56.59 56.59 55.78 55.85 9,914,789 -0.28(-0.50%)
Feb 19, 2004 56.48 56.95 55.97 56.13 9,491,378 -0.36(-0.63%)
Feb 18, 2004 56.99 57.26 56.33 56.48 8,416,471 -0.55(-0.96%)
Feb 17, 2004 57.39 57.39 57.00 57.03 6,848,456 -0.20(-0.34%)
Feb 13, 2004 56.87 57.44 56.86 57.22 6,207,241 +0.24(+0.41%)
Feb 12, 2004 57.43 57.56 56.99 56.99 6,292,794 -0.38(-0.66%)
Feb 11, 2004 56.93 57.57 56.70 57.37 9,593,310 +0.20(+0.35%)
Feb 10, 2004 56.50 57.37 56.48 57.17 7,069,919 +0.38(+0.67%)
Feb 09, 2004 56.99 57.07 56.59 56.79 6,520,879 +0.01(+0.01%)
Feb 06, 2004 56.73 56.95 56.39 56.78 9,612,825 +0.05(+0.08%)
Feb 05, 2004 57.39 57.44 56.39 56.74 10,411,034 -0.76(-1.33%)
Feb 04, 2004 57.04 57.64 56.99 57.50 14,614,652 +0.11(+0.19%)
Feb 03, 2004 56.82 57.39 56.79 57.39 9,765,114 +0.35(+0.61%)
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.