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

International Business Machines (NY: IBM )

187.03 +1.22 (+0.66%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jul 17, 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 24, 2011 100.95 101.06 100.36 100.65 7,750,537 -0.16(-0.16%)
May 23, 2011 101.00 101.07 100.10 100.81 8,595,399 -1.14(-1.12%)
May 20, 2011 102.09 102.54 101.48 101.95 8,134,511 -0.26(-0.25%)
May 19, 2011 102.37 102.69 101.44 102.20 5,991,563 +0.09(+0.09%)
May 18, 2011 101.91 102.56 101.53 102.11 6,935,596 -0.04(-0.04%)
May 17, 2011 100.56 102.70 99.77 102.15 14,650,904 +0.98(+0.97%)
May 16, 2011 101.74 102.23 100.84 101.17 7,782,117 -0.64(-0.62%)
May 13, 2011 102.87 103.14 101.52 101.80 8,627,551 -1.39(-1.35%)
May 12, 2011 101.64 103.51 101.04 103.19 8,572,412 +1.64(+1.62%)
May 11, 2011 102.03 102.16 100.55 101.55 7,786,840 -0.53(-0.52%)
May 10, 2011 101.40 102.39 101.38 102.08 8,239,491 +0.77(+0.76%)
May 09, 2011 100.89 101.76 100.84 101.31 6,001,283 +0.13(+0.12%)
May 06, 2011 101.27 101.94 100.80 101.19 8,077,488 +0.69(+0.68%)
May 05, 2011 101.79 101.94 99.93 100.50 12,300,170 -1.29(-1.27%)
May 04, 2011 102.83 102.98 101.17 101.79 11,556,913 -1.34(-1.30%)
May 03, 2011 102.61 103.49 102.15 103.13 8,395,221 +0.43(+0.42%)
May 02, 2011 102.71 102.78 102.64 102.70 9,047,388 +0.94(+0.92%)
Apr 29, 2011 102.07 103.21 101.70 101.76 9,365,954 -0.12(-0.12%)
Apr 28, 2011 101.41 102.24 101.24 101.88 8,531,872 +0.24(+0.24%)
Apr 27, 2011 100.59 101.77 100.50 101.64 8,888,545 +1.12(+1.12%)
Apr 26, 2011 100.22 100.94 99.87 100.52 12,179,601 +0.49(+0.49%)
Apr 25, 2011 100.62 100.64 99.77 100.03 6,007,848 -0.36(-0.36%)
Apr 21, 2011 98.81 100.49 98.35 100.39 10,345,335 +2.11(+2.14%)
Apr 20, 2011 97.30 98.97 96.76 98.29 18,269,114 -0.39(-0.39%)
Apr 19, 2011 98.86 99.26 98.10 98.67 10,983,704 -0.32(-0.33%)
Apr 18, 2011 98.22 99.13 97.16 99.00 10,332,232 -0.16(-0.16%)
Apr 15, 2011 98.44 99.23 98.36 99.16 8,869,064 +0.74(+0.75%)
Apr 14, 2011 97.74 98.65 97.34 98.42 7,880,943 +0.61(+0.62%)
Apr 13, 2011 97.82 98.39 97.64 97.81 7,012,413 +0.42(+0.43%)
Apr 12, 2011 97.46 97.70 96.82 97.39 6,474,384 -0.42(-0.43%)
Apr 11, 2011 97.50 97.84 97.31 97.81 6,940,873 -0.06(-0.06%)
Apr 08, 2011 98.05 98.07 97.34 97.87 5,575,407 -0.20(-0.20%)
Apr 07, 2011 97.90 98.16 97.41 98.07 6,151,873 +0.20(+0.21%)
Apr 06, 2011 98.04 98.29 97.73 97.86 6,330,324 +0.03(+0.03%)
Apr 05, 2011 97.73 98.26 97.61 97.83 6,061,564 -0.16(-0.16%)
Apr 04, 2011 98.09 98.27 97.59 97.99 5,408,146 -0.01(-0.01%)
Apr 01, 2011 97.66 98.09 97.27 98.00 7,355,644 +0.72(+0.74%)
Mar 31, 2011 97.48 97.87 97.28 97.28 6,472,878 -0.32(-0.32%)
Mar 30, 2011 97.57 97.83 97.25 97.60 5,693,906 +0.43(+0.44%)
Mar 29, 2011 96.25 97.30 96.14 97.17 5,799,137 +0.90(+0.94%)
Mar 28, 2011 96.37 96.99 96.12 96.27 6,660,216 -0.48(-0.50%)
Mar 25, 2011 96.04 97.09 95.91 96.75 8,970,391 +1.28(+1.34%)
Mar 24, 2011 95.59 95.88 94.76 95.48 8,626,137 +0.30(+0.32%)
Mar 23, 2011 94.26 95.50 93.98 95.17 8,017,921 +0.91(+0.97%)
Mar 22, 2011 94.59 94.62 93.97 94.26 7,228,162 +0.19(+0.20%)
Mar 21, 2011 94.27 94.53 93.98 94.07 9,695,991 +1.07(+1.15%)
Mar 18, 2011 93.36 93.63 92.06 93.00 19,200,084 +1.02(+1.11%)
Mar 17, 2011 91.87 92.17 91.10 91.98 12,367,340 +0.70(+0.77%)
Mar 16, 2011 93.38 93.65 90.51 91.28 20,453,308 -3.59(-3.79%)
Mar 15, 2011 94.40 95.24 94.16 94.87 10,860,520 -1.41(-1.47%)
Mar 14, 2011 96.14 96.63 95.51 96.28 7,214,588 -0.62(-0.64%)
Mar 11, 2011 96.88 97.39 95.95 96.90 7,160,970 +0.24(+0.25%)
Mar 10, 2011 98.22 98.24 96.28 96.66 11,803,768 -2.39(-2.41%)
Mar 09, 2011 97.52 100.06 97.41 99.05 15,233,626 +2.23(+2.31%)
Mar 08, 2011 95.27 97.50 94.98 96.81 9,038,439 +1.40(+1.47%)
Mar 07, 2011 96.41 97.23 94.77 95.41 8,908,898 -1.13(-1.17%)
Mar 04, 2011 97.48 98.02 95.84 96.54 8,236,436 -0.98(-1.01%)
Mar 03, 2011 96.30 97.84 96.21 97.53 6,814,121 +1.98(+2.07%)
Mar 02, 2011 95.11 96.11 95.10 95.55 5,720,852 +0.11(+0.12%)
Mar 01, 2011 97.33 97.33 95.38 95.43 7,346,822 -1.14(-1.18%)
Feb 28, 2011 96.86 97.24 96.19 96.57 8,002,217 -0.24(-0.25%)
Feb 25, 2011 96.08 96.85 95.97 96.81 7,579,919 +0.90(+0.94%)
Feb 24, 2011 95.23 96.21 94.89 95.91 9,569,658 +0.35(+0.37%)
Feb 23, 2011 96.53 97.05 95.54 95.56 10,055,162 -1.06(-1.09%)
Feb 22, 2011 97.58 97.99 96.51 96.62 8,728,672 -1.72(-1.75%)
Feb 18, 2011 98.11 98.34 97.90 98.34 7,115,697 +0.36(+0.37%)
Feb 17, 2011 97.42 98.24 97.15 97.98 5,415,014 +0.50(+0.51%)
Feb 16, 2011 97.44 97.60 97.09 97.48 5,396,466 +0.33(+0.34%)
Feb 15, 2011 97.18 97.58 96.96 97.15 6,317,047 -0.23(-0.23%)
Feb 14, 2011 97.95 98.07 97.15 97.37 6,924,907 -0.38(-0.38%)
Feb 11, 2011 97.83 98.44 97.43 97.75 8,692,423 -0.41(-0.42%)
Feb 10, 2011 97.78 98.44 97.35 98.16 9,617,717 -0.07(-0.07%)
Feb 09, 2011 99.06 99.01 97.90 98.23 7,769,836 -0.84(-0.84%)
Feb 08, 2011 98.33 99.18 98.03 99.06 9,412,114 +1.10(+1.13%)
Feb 07, 2011 97.52 98.06 97.48 97.96 8,296,780 +0.49(+0.50%)
Feb 04, 2011 97.16 97.55 97.01 97.47 6,319,435 +0.28(+0.29%)
Feb 03, 2011 96.97 97.59 96.76 97.19 7,882,683 +0.14(+0.14%)
Feb 02, 2011 97.11 97.23 96.64 97.05 6,569,580 -0.15(-0.16%)
Feb 01, 2011 96.35 97.43 96.28 97.21 9,816,242 +0.93(+0.96%)
Jan 31, 2011 94.61 96.28 94.31 96.28 12,108,645 +1.66(+1.75%)
Jan 28, 2011 95.72 96.23 94.30 94.62 11,308,468 -1.11(-1.15%)
Jan 27, 2011 95.94 96.39 95.60 95.73 8,209,913 +0.02(+0.02%)
Jan 26, 2011 96.08 96.22 95.34 95.71 9,007,147 -0.24(-0.25%)
Jan 25, 2011 94.87 97.68 94.50 95.95 13,900,909 +1.63(+1.73%)
Jan 24, 2011 92.37 94.97 92.32 94.32 12,259,188 +1.90(+2.06%)
Jan 21, 2011 92.95 93.18 92.10 92.42 11,793,179 -0.18(-0.19%)
Jan 20, 2011 91.84 92.69 91.79 92.60 12,520,135 +0.07(+0.07%)
Jan 19, 2011 91.09 92.79 90.83 92.53 20,430,900 +3.00(+3.35%)
Jan 18, 2011 89.04 90.02 88.78 89.54 15,422,493 +0.39(+0.43%)
Jan 14, 2011 88.49 89.15 88.24 89.15 7,650,494 +0.70(+0.79%)
Jan 13, 2011 88.70 88.73 88.11 88.45 5,797,788 -0.17(-0.19%)
Jan 12, 2011 87.95 88.73 87.76 88.61 6,727,843 +1.08(+1.24%)
Jan 11, 2011 88.08 88.17 87.22 87.53 7,007,536 -0.21(-0.24%)
Jan 10, 2011 87.71 88.00 87.50 87.75 6,113,381 -0.17(-0.20%)
Jan 07, 2011 88.43 88.47 87.33 87.92 6,959,764 -0.00(-0.01%)
Jan 06, 2011 87.44 88.43 87.26 87.92 8,467,167 +0.53(+0.60%)
Jan 05, 2011 87.57 87.65 87.21 87.40 7,839,441 -0.35(-0.40%)
Jan 04, 2011 87.70 88.09 87.15 87.75 8,513,973 +0.10(+0.11%)
Jan 03, 2011 87.49 88.08 87.45 87.65 7,746,140 +0.43(+0.49%)
Dec 31, 2010 87.21 87.41 86.75 87.22 4,997,132 +0.05(+0.06%)
Dec 30, 2010 86.99 87.43 86.92 87.17 5,113,349 +0.09(+0.10%)
Dec 29, 2010 86.77 87.66 86.60 87.08 6,161,652 +0.48(+0.56%)
Dec 28, 2010 86.36 86.86 86.21 86.60 4,544,410 +0.22(+0.25%)
Dec 27, 2010 86.25 86.59 86.18 86.38 3,894,632 -0.33(-0.38%)
Dec 23, 2010 86.71 86.97 86.37 86.71 4,080,748 -0.04(-0.04%)
Dec 22, 2010 86.57 87.01 86.52 86.74 5,701,909 +0.12(+0.14%)
Dec 21, 2010 86.17 86.77 85.78 86.62 6,358,851 +0.73(+0.85%)
Dec 20, 2010 86.41 86.50 85.81 85.89 6,699,633 -0.29(-0.34%)
Dec 17, 2010 85.99 86.47 85.82 86.18 16,871,080 +0.27(+0.31%)
Dec 16, 2010 86.08 86.37 85.67 85.91 7,030,743 -0.10(-0.12%)
Dec 15, 2010 86.25 86.61 85.77 86.01 7,459,855 -0.65(-0.75%)
Dec 14, 2010 85.74 86.78 85.74 86.66 8,081,195 +0.92(+1.07%)
Dec 13, 2010 86.26 86.42 85.71 85.75 7,978,558 -0.32(-0.37%)
Dec 10, 2010 86.11 86.15 85.42 86.07 5,895,538 +0.31(+0.36%)
Dec 09, 2010 86.74 86.74 85.30 85.76 7,412,225 -0.40(-0.47%)
Dec 08, 2010 85.79 86.56 85.49 86.17 8,348,958 +0.57(+0.67%)
Dec 07, 2010 86.78 86.93 85.51 85.59 8,127,388 -0.53(-0.62%)
Dec 06, 2010 85.90 86.69 85.89 86.13 5,589,075 -0.28(-0.32%)
Dec 03, 2010 85.73 86.58 85.73 86.40 6,243,837 +0.12(+0.14%)
Dec 02, 2010 85.78 86.68 85.76 86.28 9,044,211 +0.46(+0.53%)
Dec 01, 2010 85.35 86.25 85.29 85.83 11,479,823 +1.75(+2.09%)
Nov 30, 2010 84.54 84.85 83.97 84.07 12,915,473 -0.85(-1.00%)
Nov 29, 2010 85.30 85.39 84.10 84.92 8,480,520 -0.60(-0.70%)
Nov 26, 2010 86.36 86.36 85.33 85.52 3,501,874 -1.14(-1.31%)
Nov 24, 2010 85.55 86.66 86.66 86.66 8,206,282 +1.56(+1.84%)
Nov 23, 2010 85.73 85.90 84.59 85.10 7,693,461 -1.31(-1.52%)
Nov 22, 2010 85.58 86.43 85.32 86.41 6,213,753 +0.20(+0.23%)
Nov 19, 2010 85.81 86.39 85.58 86.21 8,439,720 +0.41(+0.48%)
Nov 18, 2010 85.01 86.17 84.84 85.80 7,132,220 +1.43(+1.70%)
Nov 17, 2010 84.69 84.69 84.03 84.36 8,054,230 -0.17(-0.20%)
Nov 16, 2010 84.95 85.21 83.91 84.54 10,685,009 -0.83(-0.97%)
Nov 15, 2010 85.52 86.03 85.15 85.37 6,440,264 -0.06(-0.07%)
Nov 12, 2010 85.93 86.64 85.32 85.43 7,963,517 -1.00(-1.16%)
Nov 11, 2010 86.00 86.47 85.20 86.43 7,995,863 -0.67(-0.76%)
Nov 10, 2010 86.83 87.24 86.55 87.10 8,702,334 +0.24(+0.28%)
Nov 09, 2010 87.19 87.68 86.55 86.86 9,591,655 +0.08(+0.10%)
Nov 08, 2010 86.39 87.12 86.33 86.77 7,503,614 -0.18(-0.20%)
Nov 05, 2010 86.37 86.96 86.21 86.95 8,442,481 +0.08(+0.09%)
Nov 04, 2010 85.71 86.90 85.64 86.87 11,196,607 +1.55(+1.82%)
Nov 03, 2010 85.36 85.49 84.41 85.32 8,756,889 +0.20(+0.23%)
Nov 02, 2010 85.13 85.64 85.05 85.13 7,814,572 +0.31(+0.36%)
Nov 01, 2010 85.01 85.38 84.23 84.82 9,590,072 -0.17(-0.20%)
Oct 29, 2010 83.39 85.22 83.30 84.98 14,268,166 +1.60(+1.92%)
Oct 28, 2010 83.94 84.01 83.10 83.39 9,262,618 -0.31(-0.37%)
Oct 27, 2010 82.57 83.78 82.26 83.70 10,925,825 +0.94(+1.14%)
Oct 25, 2010 83.10 83.68 82.74 82.76 8,222,819 +0.10(+0.12%)
Oct 22, 2010 82.94 83.30 82.53 82.66 6,936,663 -0.09(-0.11%)
Oct 21, 2010 82.74 83.14 81.91 82.75 10,516,981 +0.45(+0.55%)
Oct 20, 2010 81.84 82.78 81.75 82.30 11,751,048 +0.62(+0.75%)
Oct 19, 2010 81.26 82.46 80.90 81.69 23,925,756 -2.84(-3.36%)
Oct 18, 2010 83.39 84.65 83.35 84.53 17,447,838 +1.05(+1.25%)
Oct 15, 2010 84.10 84.10 83.17 83.48 12,206,641 -0.26(-0.31%)
Oct 14, 2010 83.06 83.74 82.67 83.74 9,559,585 +0.67(+0.80%)
Oct 13, 2010 82.80 83.73 82.72 83.07 14,848,482 +0.31(+0.37%)
Oct 12, 2010 81.91 82.85 81.83 82.77 9,528,293 +0.11(+0.14%)
Oct 11, 2010 82.14 82.82 82.05 82.65 6,774,696 +0.48(+0.58%)
Oct 08, 2010 82.17 82.32 81.71 82.17 7,677,996 +0.08(+0.09%)
Oct 07, 2010 81.62 82.19 81.39 82.10 9,682 +0.52(+0.64%)
Oct 06, 2010 81.01 81.65 80.98 81.58 8,081,776 +0.11(+0.13%)
Oct 05, 2010 80.59 81.61 80.56 81.47 59,234 +1.43(+1.78%)
Oct 04, 2010 80.03 80.44 79.53 80.04 6,866,448 -0.23(-0.29%)
Oct 01, 2010 80.27 80.65 79.95 80.27 9,498,255 +0.89(+1.12%)
Sep 30, 2010 79.38 80.55 79.11 79.39 60,221 -0.79(-0.99%)
Sep 29, 2010 79.54 80.37 79.50 80.18 785 +0.35(+0.44%)
Sep 28, 2010 79.70 79.98 79.13 79.83 4,594 +0.14(+0.18%)
Sep 27, 2010 79.01 79.89 79.01 79.69 10,400,760 +0.32(+0.40%)
Sep 24, 2010 78.37 79.39 78.32 79.37 12,034,742 +1.44(+1.85%)
Sep 23, 2010 77.92 78.58 77.66 77.92 1,792 -0.53(-0.68%)
Sep 22, 2010 77.89 78.46 77.76 78.46 8,307,746 +0.35(+0.45%)
Sep 21, 2010 78.11 78.59 77.40 78.11 8,901,224 +0.11(+0.14%)
Sep 20, 2010 77.08 78.17 77.00 78.00 12,190,664 +0.95(+1.23%)
Sep 17, 2010 77.05 77.29 76.76 77.05 17,569,142 +0.45(+0.59%)
Sep 15, 2010 76.14 76.91 76.07 76.60 8,047,218 +0.34(+0.45%)
Sep 14, 2010 76.01 76.89 76.01 76.26 2,365 -0.45(-0.59%)
Sep 13, 2010 76.12 76.94 76.06 76.70 8,906,872 +0.96(+1.27%)
Sep 10, 2010 75.15 75.92 74.72 75.75 7,467,517 +0.96(+1.29%)
Sep 09, 2010 75.32 75.50 74.66 74.78 5,807,005 +0.17(+0.22%)
Sep 08, 2010 74.58 74.88 74.21 74.62 17,786 +0.08(+0.10%)
Sep 07, 2010 75.15 75.37 74.50 74.54 22,157 +3.23(+4.52%)
Sep 06, 2010 71.31 74.12 65.10 71.31 1,520 -4.19(-5.55%)
Sep 03, 2010 74.70 75.52 74.51 75.50 8,692,525 +1.50(+2.03%)
Sep 02, 2010 74.59 74.70 73.77 74.00 608 -0.43(-0.58%)
Sep 01, 2010 74.16 74.75 73.69 74.43 9,501,326 +1.61(+2.21%)
Aug 31, 2010 72.70 73.38 72.37 72.82 36,126 -0.48(-0.65%)
Aug 30, 2010 74.02 74.14 73.21 73.30 6,377,404 -0.51(-0.70%)
Aug 27, 2010 72.75 73.86 72.45 73.82 10,500,259 +0.44(+0.60%)
Aug 26, 2010 73.44 74.44 72.66 73.37 13,651 -0.76(-1.03%)
Aug 25, 2010 73.72 74.33 73.38 74.14 8,041 +0.22(+0.30%)
Aug 24, 2010 74.10 74.58 73.72 73.92 74,084 -0.93(-1.24%)
Aug 23, 2010 75.50 75.77 74.83 74.85 6,816,998 -0.61(-0.81%)
Aug 20, 2010 76.18 76.33 75.14 75.46 10,554,469 -0.83(-1.09%)
Aug 19, 2010 76.15 76.69 75.76 76.28 16,160 -0.29(-0.38%)
Aug 18, 2010 76.27 77.05 75.63 76.58 2,196 +0.56(+0.73%)
Aug 17, 2010 76.24 76.85 75.70 76.02 25,761 +0.40(+0.53%)
Aug 16, 2010 75.44 75.89 75.14 75.62 6,774,311 -0.06(-0.08%)
Aug 13, 2010 75.68 76.02 75.36 75.68 7,891,874 -0.25(-0.34%)
Aug 12, 2010 75.57 76.21 75.47 75.93 8,672,309 -0.91(-1.18%)
Aug 11, 2010 77.34 77.34 76.62 76.84 214,795 -1.18(-1.52%)
Aug 10, 2010 78.02 78.41 77.39 78.02 844 -0.10(-0.13%)
Aug 09, 2010 77.40 78.32 77.17 78.12 10,360,700 +1.10(+1.43%)
Aug 06, 2010 77.02 77.22 76.20 77.02 10,371,254 -0.63(-0.81%)
Aug 05, 2010 77.00 77.74 76.89 77.65 7,674,570 +0.33(+0.43%)
Aug 04, 2010 76.84 77.46 76.48 77.32 8,750 +0.53(+0.69%)
Aug 03, 2010 76.59 77.19 76.18 76.79 169 -0.23(-0.30%)
Aug 02, 2010 76.13 77.28 76.13 77.02 10,886,698 +1.39(+1.84%)
Jul 30, 2010 75.71 75.97 74.83 75.63 10,230,208 +0.22(+0.30%)
Jul 29, 2010 76.02 76.28 74.89 75.41 6,234 -0.36(-0.47%)
Jul 28, 2010 75.77 76.19 75.32 75.77 1,738 +0.00(+0.00%)
Jul 27, 2010 75.77 76.08 75.33 75.77 11,924 +0.13(+0.17%)
Jul 26, 2010 75.50 75.65 74.89 75.64 8,780,578 +0.02(+0.02%)
Jul 23, 2010 74.98 75.87 74.81 75.62 8,620,998 +0.54(+0.71%)
Jul 22, 2010 74.41 75.27 74.25 75.08 86,867 +1.30(+1.76%)
Jul 21, 2010 74.48 74.51 73.40 73.79 14,626,453 -0.75(-1.01%)
Jul 20, 2010 74.54 74.55 72.41 74.54 27,733,476 -1.91(-2.50%)
Jul 19, 2010 75.79 76.80 75.61 76.45 14,193,470 +1.04(+1.37%)
Jul 16, 2010 75.41 76.66 75.31 75.41 11,888,913 -1.18(-1.55%)
Jul 15, 2010 76.50 77.11 76.31 76.60 10,503,545 -0.40(-0.52%)
Jul 14, 2010 76.17 77.52 76.07 77.00 54,712 +0.14(+0.18%)
Jul 13, 2010 76.86 77.15 75.80 76.86 51,459 +1.07(+1.41%)
Jul 12, 2010 75.02 75.88 74.90 75.79 7,142,106 +0.42(+0.55%)
Jul 09, 2010 75.37 75.51 74.98 75.37 6,618,516 -0.01(-0.01%)
Jul 08, 2010 75.02 75.48 74.65 75.38 29,991 +0.57(+0.76%)
Jul 07, 2010 72.73 74.88 72.73 74.81 12,037,357 +2.09(+2.87%)
Jul 06, 2010 72.79 73.41 71.96 72.72 11,160 +0.94(+1.31%)
Jul 02, 2010 71.78 72.62 71.04 71.78 10,957,812 -0.12(-0.16%)
Jul 01, 2010 71.90 73.16 71.63 71.90 16,539,411 -0.84(-1.15%)
Jun 30, 2010 72.73 73.76 72.45 72.73 41,427 -0.81(-1.11%)
Jun 29, 2010 73.50 75.63 73.11 73.55 62,792 -1.33(-1.78%)
Jun 25, 2010 74.88 76.04 74.88 74.88 17,691,424 -0.63(-0.83%)
Jun 24, 2010 75.51 76.41 75.22 75.51 45,821 -1.13(-1.48%)
Jun 23, 2010 76.13 77.44 76.04 76.64 11,155 +0.48(+0.63%)
Jun 22, 2010 76.79 77.44 76.03 76.16 16,973 -0.80(-1.03%)
Jun 21, 2010 77.41 77.72 76.70 76.96 11,642,652 +0.29(+0.38%)
Jun 18, 2010 76.66 77.31 76.65 76.66 16,266,890 -0.49(-0.63%)
Jun 17, 2010 76.61 77.18 76.49 77.15 6,936 +0.37(+0.48%)
Jun 16, 2010 76.78 76.97 75.60 76.78 10,867,082 +0.33(+0.43%)
Jun 15, 2010 76.45 76.54 75.61 76.45 6,335 +0.76(+1.00%)
Jun 14, 2010 75.69 76.56 75.68 75.69 11,464,583 +0.03(+0.04%)
Jun 11, 2010 74.65 75.87 74.48 75.66 9,892,796 +0.45(+0.60%)
Jun 10, 2010 75.21 75.52 74.10 75.21 89,026 +2.23(+3.05%)
Jun 09, 2010 73.53 74.12 72.79 72.98 13,234,507 +0.11(+0.15%)
Jun 08, 2010 73.19 73.31 72.34 72.87 2,556 -0.24(-0.33%)
Jun 07, 2010 73.96 74.13 73.12 73.12 11,801,431 -0.68(-0.92%)
Jun 04, 2010 73.79 74.86 73.43 73.79 16,415,482 -1.58(-2.09%)
Jun 03, 2010 75.25 75.52 74.49 75.37 11,281,748 +0.32(+0.43%)
Jun 02, 2010 73.54 75.10 73.25 75.05 609 +1.81(+2.47%)
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.