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

Lockheed Martin (NY: LMT )

460.90 -0.83 (-0.18%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 2, 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 (%)
Mar 31, 2015 159.72 161.06 159.33 159.33 1,608,240 -1.52(-0.94%)
Mar 30, 2015 159.76 161.87 159.36 160.85 1,336,005 +2.09(+1.32%)
Mar 27, 2015 157.45 159.26 157.20 158.76 1,600,743 +1.31(+0.83%)
Mar 26, 2015 155.10 157.89 154.07 157.45 1,910,401 +1.21(+0.77%)
Mar 25, 2015 159.63 160.15 156.22 156.24 1,703,954 -3.36(-2.11%)
Mar 24, 2015 158.85 160.44 157.75 159.60 1,593,383 +0.30(+0.19%)
Mar 23, 2015 159.62 160.61 159.30 159.30 1,309,547 -0.67(-0.42%)
Mar 20, 2015 159.40 160.18 158.32 159.97 5,016,434 +1.24(+0.78%)
Mar 19, 2015 158.97 159.65 157.82 158.73 1,500,600 -0.32(-0.20%)
Mar 18, 2015 157.61 159.75 155.72 159.05 1,112,642 +1.52(+0.96%)
Mar 17, 2015 158.17 158.58 157.03 157.53 1,192,991 -1.13(-0.71%)
Mar 16, 2015 155.61 158.81 155.52 158.66 1,526,091 +3.92(+2.54%)
Mar 13, 2015 155.41 156.23 153.56 154.74 1,471,795 -1.31(-0.84%)
Mar 12, 2015 155.08 156.18 155.08 156.05 1,334,808 +1.23(+0.80%)
Mar 11, 2015 155.39 155.76 154.58 154.82 1,213,888 -0.29(-0.19%)
Mar 10, 2015 155.76 156.21 154.90 155.11 1,385,693 -1.70(-1.08%)
Mar 09, 2015 154.98 157.39 154.82 156.81 1,130,683 +1.63(+1.05%)
Mar 06, 2015 155.74 155.94 154.43 155.17 1,555,381 -1.13(-0.72%)
Mar 05, 2015 156.51 157.03 156.03 156.30 1,111,190 +0.10(+0.07%)
Mar 04, 2015 156.77 157.07 156.95 156.20 1,084,581 -0.75(-0.48%)
Mar 03, 2015 158.93 158.93 156.56 156.95 1,671,333 -2.43(-1.52%)
Mar 02, 2015 157.05 159.47 157.24 159.38 1,321,426 +2.33(+1.48%)
Feb 27, 2015 157.79 158.53 157.01 157.05 1,670,500 -1.00(-0.64%)
Feb 26, 2015 159.56 160.02 157.43 158.05 1,719,088 -1.59(-1.00%)
Feb 25, 2015 161.35 161.36 159.37 159.65 3,541,399 -1.37(-0.85%)
Feb 24, 2015 160.15 161.26 159.62 161.02 1,499,552 +0.80(+0.50%)
Feb 23, 2015 158.98 160.27 158.35 160.22 1,848,575 +1.25(+0.78%)
Feb 20, 2015 156.53 158.98 156.08 158.97 1,671,189 +1.78(+1.13%)
Feb 19, 2015 154.74 157.22 154.28 157.19 2,279,076 +2.45(+1.58%)
Feb 18, 2015 153.97 154.75 153.48 154.75 1,158,075 +0.78(+0.51%)
Feb 17, 2015 153.16 154.53 152.56 153.97 1,313,338 +0.48(+0.31%)
Feb 13, 2015 153.75 153.48 153.48 153.48 1,609,016 -0.41(-0.27%)
Feb 12, 2015 153.29 154.48 153.05 153.90 1,562,639 +0.91(+0.60%)
Feb 11, 2015 152.09 153.66 151.96 152.98 1,847,600 +0.50(+0.33%)
Feb 10, 2015 152.04 152.73 151.09 152.49 1,643,424 +2.07(+1.37%)
Feb 09, 2015 151.46 151.96 150.17 150.42 1,550,470 -1.73(-1.14%)
Feb 06, 2015 151.41 153.48 150.33 152.15 1,446,300 +0.92(+0.61%)
Feb 05, 2015 150.47 151.55 149.30 151.23 1,365,196 +1.39(+0.93%)
Feb 04, 2015 149.11 150.82 148.55 149.84 1,579,352 +0.22(+0.15%)
Feb 03, 2015 148.36 149.86 147.75 149.62 2,076,206 +2.08(+1.41%)
Feb 02, 2015 146.83 147.88 144.96 147.54 1,992,895 +0.75(+0.51%)
Jan 30, 2015 147.89 148.81 146.73 146.80 2,937,026 -3.22(-2.15%)
Jan 29, 2015 147.49 150.04 145.81 150.01 2,588,235 +2.53(+1.72%)
Jan 28, 2015 149.50 151.81 147.29 147.48 2,014,621 -1.01(-0.68%)
Jan 27, 2015 150.40 150.78 148.96 148.50 2,493,511 -4.00(-2.62%)
Jan 26, 2015 152.94 153.46 150.43 152.49 1,718,760 -1.37(-0.89%)
Jan 23, 2015 154.29 154.99 153.48 153.86 1,686,035 -0.51(-0.33%)
Jan 22, 2015 153.52 154.74 152.18 154.37 1,678,021 +2.02(+1.33%)
Jan 21, 2015 151.96 153.33 151.27 152.35 1,240,588 -0.19(-0.13%)
Jan 20, 2015 153.23 153.51 150.41 152.55 1,100,755 +0.81(+0.53%)
Jan 16, 2015 149.53 151.74 151.74 151.74 1,393,052 +1.82(+1.22%)
Jan 15, 2015 150.58 151.75 149.51 149.91 1,151,393 -0.67(-0.44%)
Jan 14, 2015 151.30 151.37 149.34 150.58 1,413,172 -0.87(-0.58%)
Jan 13, 2015 152.85 154.64 150.16 151.46 1,405,090 -0.09(-0.06%)
Jan 12, 2015 152.36 152.92 150.96 151.55 1,150,877 -0.43(-0.28%)
Jan 09, 2015 152.03 153.58 151.82 151.98 1,847,211 -0.09(-0.06%)
Jan 08, 2015 148.77 153.43 148.77 152.06 2,505,684 +3.35(+2.25%)
Jan 07, 2015 147.54 148.86 147.46 148.71 1,208,831 +1.89(+1.29%)
Jan 06, 2015 147.77 148.84 145.57 146.82 1,547,959 -0.69(-0.47%)
Jan 05, 2015 150.33 151.57 146.97 147.51 1,932,996 -3.13(-2.08%)
Jan 02, 2015 149.70 151.56 148.88 150.65 1,158,424 +0.58(+0.38%)
Dec 31, 2014 151.89 150.07 150.07 150.07 906,587 -2.23(-1.46%)
Dec 30, 2014 152.15 153.06 151.96 152.30 671,832 -0.16(-0.11%)
Dec 29, 2014 153.47 153.47 151.74 152.46 784,267 -0.94(-0.61%)
Dec 26, 2014 153.29 154.15 153.19 153.40 702,434 +0.32(+0.21%)
Dec 24, 2014 152.72 153.08 153.08 153.08 517,390 +0.51(+0.34%)
Dec 23, 2014 154.69 154.86 152.55 152.56 1,265,887 -0.53(-0.35%)
Dec 22, 2014 150.72 153.49 150.72 153.09 1,424,429 +2.81(+1.87%)
Dec 19, 2014 149.27 151.37 148.85 150.29 3,348,076 +0.94(+0.63%)
Dec 18, 2014 146.16 149.41 144.98 149.34 2,140,725 +5.06(+3.50%)
Dec 17, 2014 144.47 144.89 142.15 144.29 1,902,438 -0.19(-0.13%)
Dec 16, 2014 143.39 146.84 143.38 144.47 1,576,522 +0.92(+0.64%)
Dec 15, 2014 144.63 145.93 142.66 143.55 1,682,449 -0.76(-0.52%)
Dec 12, 2014 145.95 146.54 144.00 144.31 1,545,974 -3.17(-2.15%)
Dec 11, 2014 147.10 148.38 146.54 147.48 1,500,799 +1.04(+0.71%)
Dec 10, 2014 147.87 148.61 146.16 146.44 1,598,880 -2.11(-1.42%)
Dec 09, 2014 146.75 148.65 146.61 148.55 1,464,014 +0.60(+0.41%)
Dec 08, 2014 148.07 148.54 147.11 147.95 2,151,337 -0.02(-0.01%)
Dec 05, 2014 147.34 148.21 146.87 147.97 1,545,440 +0.11(+0.07%)
Dec 04, 2014 148.05 148.26 146.87 147.86 1,154,992 +0.04(+0.03%)
Dec 03, 2014 148.22 148.59 147.79 147.82 1,784,163 -0.33(-0.23%)
Dec 02, 2014 148.59 149.29 147.54 148.15 2,129,998 -0.77(-0.52%)
Dec 01, 2014 148.79 149.53 148.08 148.92 1,973,988 -0.36(-0.24%)
Nov 28, 2014 147.77 150.08 147.29 149.28 1,207,401 +1.88(+1.27%)
Nov 26, 2014 146.12 147.40 147.40 147.40 1,694,606 +1.54(+1.06%)
Nov 25, 2014 145.98 146.92 145.77 145.86 2,338,801 -0.12(-0.08%)
Nov 24, 2014 145.56 146.31 145.34 145.98 1,457,716 +0.69(+0.47%)
Nov 21, 2014 145.31 145.56 144.71 145.29 1,718,034 +1.83(+1.28%)
Nov 20, 2014 143.53 143.78 142.55 143.46 1,321,442 -0.34(-0.24%)
Nov 19, 2014 143.85 144.38 143.34 143.80 1,510,024 -0.43(-0.30%)
Nov 18, 2014 143.24 144.75 142.64 144.23 2,296,209 +0.81(+0.57%)
Nov 17, 2014 144.33 144.71 143.30 143.42 1,501,554 -0.84(-0.58%)
Nov 14, 2014 145.34 145.34 143.73 144.26 2,154,538 -1.06(-0.73%)
Nov 13, 2014 144.71 146.16 144.51 145.32 1,281,350 +0.85(+0.59%)
Nov 12, 2014 144.52 145.20 144.07 144.47 1,020,951 -0.19(-0.13%)
Nov 11, 2014 144.57 145.68 144.37 144.66 1,140,068 +0.10(+0.07%)
Nov 10, 2014 144.15 144.77 143.61 144.56 1,676,579 +0.65(+0.45%)
Nov 07, 2014 146.41 146.43 142.95 143.91 3,323,534 -2.88(-1.96%)
Nov 06, 2014 146.89 147.25 146.18 146.80 1,287,094 +0.12(+0.08%)
Nov 05, 2014 148.58 148.70 145.56 146.68 2,255,609 -0.82(-0.56%)
Nov 04, 2014 147.54 149.16 147.11 147.50 2,157,442 +0.03(+0.02%)
Nov 03, 2014 147.89 148.38 145.83 147.47 1,482,212 +0.14(+0.09%)
Oct 31, 2014 147.97 148.38 146.63 147.33 2,199,045 +0.99(+0.68%)
Oct 30, 2014 143.77 146.59 142.89 146.34 2,051,558 +2.21(+1.53%)
Oct 29, 2014 143.82 144.40 142.95 144.13 2,152,043 +0.68(+0.47%)
Oct 28, 2014 142.33 143.45 141.23 143.45 2,340,156 +1.97(+1.39%)
Oct 27, 2014 140.47 141.56 139.70 141.48 1,387,191 +1.29(+0.92%)
Oct 24, 2014 140.45 140.52 138.71 140.19 2,005,931 +0.51(+0.37%)
Oct 23, 2014 136.91 140.42 136.91 139.68 3,159,832 +3.60(+2.65%)
Oct 22, 2014 132.20 137.49 131.98 136.07 4,922,691 +2.63(+1.97%)
Oct 21, 2014 131.54 134.40 128.55 133.44 5,311,971 -2.26(-1.66%)
Oct 20, 2014 136.01 136.35 134.47 135.70 2,658,506 -0.55(-0.40%)
Oct 17, 2014 136.72 137.53 135.96 136.25 3,052,749 +1.18(+0.87%)
Oct 16, 2014 133.92 136.02 133.76 135.08 2,551,792 -0.36(-0.27%)
Oct 15, 2014 134.53 136.08 131.63 135.44 2,821,185 -0.71(-0.52%)
Oct 14, 2014 134.17 137.42 133.85 136.15 2,050,629 +2.50(+1.87%)
Oct 13, 2014 134.50 136.41 133.58 133.65 1,907,701 -1.23(-0.91%)
Oct 10, 2014 135.04 136.67 134.29 134.88 2,158,529 -0.06(-0.05%)
Oct 09, 2014 136.31 136.50 134.17 134.94 2,045,614 -1.39(-1.02%)
Oct 08, 2014 133.96 136.49 132.84 136.34 2,169,969 +2.57(+1.92%)
Oct 07, 2014 136.38 136.50 133.75 133.76 1,531,147 -3.01(-2.20%)
Oct 06, 2014 138.86 138.93 136.58 136.78 1,922,524 -1.10(-0.80%)
Oct 03, 2014 137.36 138.65 136.78 137.88 3,186,804 +1.54(+1.13%)
Oct 02, 2014 137.35 137.84 135.90 136.34 1,900,082 -1.19(-0.87%)
Oct 01, 2014 140.05 140.05 136.90 137.53 2,459,442 -3.78(-2.68%)
Sep 30, 2014 141.17 142.32 140.81 141.31 2,563,131 +1.10(+0.78%)
Sep 29, 2014 140.55 141.31 139.24 140.21 2,047,059 -0.17(-0.12%)
Sep 26, 2014 137.26 140.91 137.26 140.38 2,432,827 +3.20(+2.33%)
Sep 25, 2014 137.69 138.18 136.27 137.18 2,249,500 -0.73(-0.53%)
Sep 24, 2014 136.28 138.00 136.28 137.91 1,240,971 +1.59(+1.16%)
Sep 23, 2014 138.02 138.37 136.00 136.33 1,877,015 -2.05(-1.48%)
Sep 22, 2014 138.94 139.75 138.20 138.38 1,419,470 -1.35(-0.97%)
Sep 19, 2014 139.54 140.10 139.33 139.73 2,453,348 +0.90(+0.65%)
Sep 18, 2014 138.67 138.94 137.84 138.83 1,345,783 +0.60(+0.43%)
Sep 17, 2014 137.44 138.89 137.19 138.23 1,490,928 +1.24(+0.91%)
Sep 16, 2014 135.39 137.56 135.31 136.99 1,535,494 +1.23(+0.91%)
Sep 15, 2014 134.84 135.90 134.46 135.76 877,668 +0.90(+0.67%)
Sep 12, 2014 134.65 135.28 134.29 134.85 982,257 +0.18(+0.13%)
Sep 11, 2014 134.81 135.12 134.19 134.67 1,680,523 -0.30(-0.22%)
Sep 10, 2014 135.26 135.32 134.30 134.98 2,859,356 -0.27(-0.20%)
Sep 09, 2014 135.76 136.34 135.17 135.25 1,834,652 +0.13(+0.10%)
Sep 08, 2014 134.92 135.73 134.80 135.12 1,200,206 +0.15(+0.11%)
Sep 05, 2014 133.88 134.97 133.26 134.97 1,272,244 +1.19(+0.89%)
Sep 04, 2014 134.51 134.90 133.56 133.78 1,434,642 -0.36(-0.27%)
Sep 03, 2014 135.25 135.79 133.91 134.13 1,881,775 -0.23(-0.17%)
Sep 02, 2014 135.40 135.53 133.80 134.37 2,001,956 -0.15(-0.11%)
Aug 29, 2014 135.11 134.52 134.52 134.52 1,981,632 -0.08(-0.06%)
Aug 28, 2014 135.04 135.33 134.32 134.60 1,883,034 -0.84(-0.62%)
Aug 27, 2014 135.80 135.81 135.04 135.44 1,453,490 -0.07(-0.05%)
Aug 26, 2014 135.78 135.81 135.07 135.51 1,351,563 +0.06(+0.05%)
Aug 25, 2014 134.85 135.86 134.60 135.45 1,129,209 +1.06(+0.79%)
Aug 22, 2014 134.05 135.06 133.78 134.39 1,044,480 +0.04(+0.03%)
Aug 21, 2014 134.21 134.65 133.65 134.35 1,419,738 -0.16(-0.12%)
Aug 20, 2014 132.09 134.63 132.07 134.51 1,760,947 +2.44(+1.85%)
Aug 19, 2014 131.99 132.28 131.43 132.07 1,096,154 +0.47(+0.36%)
Aug 18, 2014 130.59 132.05 130.47 131.60 998,823 +1.81(+1.40%)
Aug 15, 2014 130.37 130.82 128.87 129.79 1,384,683 -0.26(-0.20%)
Aug 14, 2014 129.93 130.60 129.59 130.05 1,342,450 +0.31(+0.24%)
Aug 13, 2014 127.48 129.98 127.48 129.74 1,409,671 +2.54(+2.00%)
Aug 12, 2014 127.48 128.25 126.80 127.20 1,015,975 -0.28(-0.22%)
Aug 11, 2014 128.03 128.08 127.37 127.48 1,044,931 +0.27(+0.21%)
Aug 08, 2014 125.15 127.51 125.14 127.21 1,558,923 +2.19(+1.75%)
Aug 07, 2014 126.05 126.31 124.70 125.03 1,416,851 -0.08(-0.06%)
Aug 06, 2014 127.43 127.43 124.84 125.10 2,457,052 -2.98(-2.32%)
Aug 05, 2014 128.74 129.79 127.80 128.08 1,588,620 -1.04(-0.81%)
Aug 04, 2014 128.56 129.35 128.16 129.12 1,547,402 +0.90(+0.70%)
Aug 01, 2014 127.92 129.49 127.51 128.23 2,001,789 +0.12(+0.09%)
Jul 31, 2014 129.73 129.85 128.11 128.11 2,522,267 -2.46(-1.89%)
Jul 30, 2014 130.62 131.48 129.55 130.57 1,404,643 +0.65(+0.50%)
Jul 29, 2014 130.82 130.94 129.85 129.92 1,385,987 -0.51(-0.39%)
Jul 28, 2014 130.43 130.87 129.25 130.44 2,593,113 -0.03(-0.02%)
Jul 25, 2014 129.92 130.97 129.81 130.47 2,752,925 +0.05(+0.04%)
Jul 24, 2014 129.31 130.53 128.76 130.41 2,108,220 +1.43(+1.11%)
Jul 23, 2014 128.72 129.83 128.30 128.98 2,356,900 +0.18(+0.14%)
Jul 22, 2014 126.22 129.04 126.13 128.80 2,831,307 +3.75(+3.00%)
Jul 21, 2014 124.30 125.58 123.68 125.05 1,565,177 +0.38(+0.30%)
Jul 18, 2014 124.16 124.71 123.58 124.67 1,400,847 +0.89(+0.72%)
Jul 17, 2014 123.62 125.22 123.19 123.78 1,551,768 -0.17(-0.14%)
Jul 16, 2014 125.13 125.42 123.65 123.95 1,235,294 -0.82(-0.66%)
Jul 15, 2014 124.09 125.44 123.89 124.77 1,709,960 +0.62(+0.50%)
Jul 14, 2014 123.36 124.28 123.15 124.15 1,362,061 +1.15(+0.94%)
Jul 11, 2014 121.33 123.24 121.18 123.00 1,399,220 +1.63(+1.35%)
Jul 10, 2014 119.87 122.03 119.87 121.37 1,063,098 +0.19(+0.16%)
Jul 09, 2014 121.32 121.79 120.79 121.18 1,078,421 +0.55(+0.46%)
Jul 08, 2014 121.57 121.57 120.43 120.62 1,259,415 -0.84(-0.69%)
Jul 07, 2014 122.19 122.54 121.01 121.46 1,518,020 -1.23(-1.00%)
Jul 03, 2014 122.61 122.69 122.69 122.69 895,637 +0.71(+0.58%)
Jul 02, 2014 123.36 123.44 121.39 121.98 1,707,055 -1.27(-1.03%)
Jul 01, 2014 122.80 124.12 121.68 123.25 1,767,178 -0.07(-0.06%)
Jun 30, 2014 124.88 124.94 123.04 123.32 1,608,927 -1.51(-1.21%)
Jun 27, 2014 124.51 125.01 124.19 124.84 1,436,540 +0.50(+0.40%)
Jun 26, 2014 124.92 124.92 123.16 124.34 1,286,175 -0.31(-0.25%)
Jun 25, 2014 124.80 125.00 123.87 124.64 1,288,131 -0.05(-0.04%)
Jun 24, 2014 125.28 126.22 124.65 124.69 1,058,821 -1.11(-0.88%)
Jun 23, 2014 126.81 127.22 125.31 125.80 1,080,972 -1.11(-0.88%)
Jun 20, 2014 125.64 127.14 125.64 126.91 2,427,976 +0.92(+0.73%)
Jun 19, 2014 125.84 127.08 125.30 125.99 1,363,067 +0.31(+0.25%)
Jun 18, 2014 125.93 126.00 124.34 125.67 1,340,120 -0.34(-0.27%)
Jun 17, 2014 126.60 127.09 125.49 126.02 1,104,400 -0.69(-0.55%)
Jun 16, 2014 125.73 127.08 125.47 126.71 1,158,808 +0.84(+0.67%)
Jun 13, 2014 125.03 126.29 124.80 125.86 977,757 +1.07(+0.86%)
Jun 12, 2014 126.06 126.42 124.44 124.79 1,117,059 -1.45(-1.15%)
Jun 11, 2014 127.77 128.09 125.85 126.24 1,691,089 -2.16(-1.68%)
Jun 10, 2014 128.90 128.96 127.58 128.40 1,306,841 +0.13(+0.10%)
Jun 06, 2014 127.77 128.31 127.64 128.26 1,161,221 +0.64(+0.50%)
Jun 05, 2014 126.24 127.76 126.24 127.62 1,297,925 +1.39(+1.10%)
Jun 04, 2014 125.44 126.39 125.06 126.23 1,135,564 +0.48(+0.38%)
Jun 03, 2014 125.92 126.20 125.21 125.75 1,108,946 -0.17(-0.13%)
Jun 02, 2014 125.74 126.15 124.78 125.92 1,318,607 +0.35(+0.28%)
May 30, 2014 124.86 125.80 124.52 125.56 2,766,827 +0.38(+0.31%)
May 29, 2014 123.62 125.36 123.44 125.18 1,939,596 +1.83(+1.48%)
May 28, 2014 124.37 125.26 123.18 123.36 2,406,647 -0.65(-0.52%)
May 27, 2014 124.14 124.22 123.28 124.00 1,700,863 +0.24(+0.19%)
May 23, 2014 123.79 123.77 123.77 123.77 2,185,866 +0.58(+0.47%)
May 22, 2014 123.33 123.57 122.71 123.19 666,955 -0.01(-0.01%)
May 21, 2014 122.64 123.34 122.40 123.19 1,129,433 +1.00(+0.82%)
May 20, 2014 123.65 123.66 121.67 122.19 1,192,491 -1.32(-1.07%)
May 19, 2014 123.39 124.22 123.05 123.51 1,918,818 +0.15(+0.12%)
May 16, 2014 124.56 125.02 123.29 123.36 2,285,431 -1.10(-0.88%)
May 15, 2014 125.42 125.88 123.86 124.45 1,394,403 -1.31(-1.04%)
May 14, 2014 127.84 127.84 125.45 125.76 1,531,735 -1.81(-1.42%)
May 13, 2014 127.02 127.83 126.57 127.57 1,272,634 +0.55(+0.43%)
May 12, 2014 125.94 127.21 125.79 127.02 1,379,108 +1.32(+1.05%)
May 09, 2014 124.92 125.71 124.33 125.70 1,101,026 +0.60(+0.48%)
May 08, 2014 124.94 125.83 124.53 125.10 1,346,561 +0.14(+0.12%)
May 07, 2014 124.80 125.16 123.72 124.95 1,541,838 +0.54(+0.43%)
May 06, 2014 125.30 125.79 124.18 124.41 1,314,175 -1.24(-0.99%)
May 05, 2014 124.42 125.84 123.88 125.65 1,242,532 +0.93(+0.74%)
May 02, 2014 124.04 124.89 123.81 124.72 1,488,993 +0.80(+0.64%)
May 01, 2014 124.59 125.44 123.52 123.93 1,710,557 -0.98(-0.79%)
Apr 30, 2014 123.29 125.09 122.78 124.91 2,123,261 +1.64(+1.33%)
Apr 29, 2014 122.75 123.68 122.45 123.27 1,610,937 +0.47(+0.38%)
Apr 28, 2014 122.77 123.48 121.61 122.80 1,777,468 +0.21(+0.17%)
Apr 25, 2014 121.92 122.89 120.76 122.59 2,369,785 +0.36(+0.29%)
Apr 24, 2014 123.61 123.73 121.45 122.23 1,837,534 -1.03(-0.84%)
Apr 23, 2014 119.33 123.61 118.58 123.26 3,761,496 +4.03(+3.38%)
Apr 22, 2014 125.32 125.34 118.86 119.24 3,506,414 -3.65(-2.97%)
Apr 21, 2014 124.22 124.22 122.03 122.89 1,712,309 +0.94(+0.77%)
Apr 17, 2014 120.42 121.95 121.95 121.95 2,030,145 +0.62(+0.51%)
Apr 16, 2014 120.57 121.35 119.38 121.33 1,534,775 +1.56(+1.30%)
Apr 15, 2014 118.37 119.92 117.35 119.77 1,524,989 +1.20(+1.01%)
Apr 14, 2014 117.95 119.60 117.41 118.58 1,780,930 +1.52(+1.30%)
Apr 11, 2014 117.93 118.25 116.84 117.05 2,661,912 -1.22(-1.04%)
Apr 10, 2014 121.06 121.49 118.19 118.28 1,970,209 -2.59(-2.14%)
Apr 09, 2014 120.26 121.72 119.41 120.87 1,456,293 +1.66(+1.39%)
Apr 08, 2014 119.91 120.08 117.76 119.21 2,342,778 -0.83(-0.69%)
Apr 07, 2014 121.28 122.22 119.84 120.04 1,728,240 -1.42(-1.17%)
Apr 04, 2014 125.52 125.52 121.32 121.46 2,132,446 -3.15(-2.53%)
Apr 03, 2014 125.56 125.66 124.57 124.61 1,647,143 -0.72(-0.58%)
Apr 02, 2014 124.80 125.39 123.80 125.33 1,380,258 +0.75(+0.60%)
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.