Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Boeing Co
(NY:
BA
)
186.28
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2008
49.09
49.09
47.54
47.62
13,584,047
-2.11(-4.25%)
Jul 30, 2008
49.55
49.82
49.09
49.73
7,713,871
+0.48(+0.96%)
Jul 29, 2008
49.26
49.48
48.56
49.26
7,213,057
+0.68(+1.40%)
Jul 28, 2008
49.73
49.92
48.52
48.58
8,024,577
-1.16(-2.33%)
Jul 25, 2008
49.09
49.98
48.58
49.74
11,764,461
+1.01(+2.08%)
Jul 24, 2008
51.12
51.50
48.35
48.73
18,039,032
-3.26(-6.28%)
Jul 23, 2008
52.46
53.00
51.13
51.99
14,172,584
-1.98(-3.67%)
Jul 22, 2008
53.44
54.16
52.80
53.97
7,898,591
+0.79(+1.49%)
Jul 21, 2008
53.38
53.70
52.44
53.18
6,449,452
+0.08(+0.15%)
Jul 18, 2008
52.29
53.25
51.85
53.10
10,846,532
+0.95(+1.82%)
Jul 17, 2008
51.47
52.38
50.69
52.15
9,108,495
+1.04(+2.04%)
Jul 16, 2008
49.80
51.18
49.48
51.10
7,243,010
+1.32(+2.66%)
Jul 15, 2008
48.36
50.15
48.33
49.78
10,170,363
+0.54(+1.09%)
Jul 14, 2008
50.18
50.18
48.80
49.24
7,116,475
-0.07(-0.14%)
Jul 11, 2008
50.92
50.92
48.98
49.31
12,560,160
-2.11(-4.11%)
Jul 10, 2008
51.39
51.82
50.66
51.42
9,373,315
+0.31(+0.61%)
Jul 09, 2008
51.48
52.39
50.90
51.11
12,338,855
-0.26(-0.50%)
Jul 08, 2008
50.21
51.43
50.03
51.37
8,585,190
+1.27(+2.54%)
Jul 07, 2008
50.39
51.19
49.54
50.10
7,924,920
-0.14(-0.28%)
Jul 04, 2008
49.88
50.34
49.51
50.24
5,209,221
+0.00(+0.00%)
Jul 03, 2008
49.88
50.34
49.51
50.24
5,209,221
+0.44(+0.89%)
Jul 02, 2008
51.29
51.42
49.79
49.79
13,008,330
-1.21(-2.37%)
Jul 01, 2008
50.61
51.60
50.31
51.00
12,523,139
-0.21(-0.41%)
Jun 30, 2008
51.92
52.01
51.08
51.21
10,988,118
-0.94(-1.79%)
Jun 27, 2008
52.79
52.93
51.73
52.15
13,307,103
-1.01(-1.89%)
Jun 26, 2008
53.57
54.85
53.03
53.15
14,096,164
-1.11(-2.05%)
Jun 25, 2008
56.32
56.72
53.89
54.27
27,094,196
-4.01(-6.89%)
Jun 24, 2008
58.63
58.92
57.76
58.28
6,352,004
-0.62(-1.06%)
Jun 23, 2008
59.40
59.60
58.54
58.90
5,180,166
-0.19(-0.32%)
Jun 20, 2008
60.62
60.62
58.96
59.09
11,381,065
-0.87(-1.46%)
Jun 19, 2008
58.48
60.16
58.19
59.96
9,675,737
+1.79(+3.08%)
Jun 18, 2008
57.17
59.49
57.17
58.17
14,802,825
+0.21(+0.36%)
Jun 17, 2008
58.74
58.83
57.52
57.96
8,346,216
-0.50(-0.85%)
Jun 16, 2008
58.26
58.79
57.69
58.46
4,467,302
-0.08(-0.13%)
Jun 13, 2008
58.26
58.82
57.96
58.54
7,811,726
+0.78(+1.35%)
Jun 12, 2008
57.67
60.04
57.50
57.76
12,569,958
+0.63(+1.10%)
Jun 11, 2008
57.23
57.48
56.83
57.13
8,398,921
-0.28(-0.49%)
Jun 10, 2008
57.31
57.75
56.70
57.41
7,282,668
-0.22(-0.38%)
Jun 09, 2008
57.20
57.76
56.99
57.62
8,507,169
+0.62(+1.08%)
Jun 06, 2008
59.64
59.67
56.88
57.01
16,409,092
-3.23(-5.37%)
Jun 05, 2008
60.93
60.94
59.85
60.24
7,427,300
-0.55(-0.91%)
Jun 04, 2008
60.42
61.42
60.38
60.80
8,662,749
-0.08(-0.13%)
Jun 03, 2008
63.51
63.74
60.23
60.87
13,070,351
-2.36(-3.73%)
Jun 02, 2008
64.37
64.37
62.71
63.24
5,764,593
-1.26(-1.96%)
May 30, 2008
64.21
64.63
63.13
64.50
5,980,432
+0.51(+0.80%)
May 29, 2008
63.76
64.68
63.16
63.98
4,446,840
-0.02(-0.02%)
May 28, 2008
64.87
64.87
63.18
64.00
5,306,922
-0.58(-0.89%)
May 27, 2008
63.59
64.91
63.59
64.58
5,812,206
+1.08(+1.71%)
May 26, 2008
63.28
63.97
63.00
63.49
0
+0.00(+0.00%)
May 23, 2008
63.28
63.97
63.00
63.49
5,744,818
+0.05(+0.09%)
May 22, 2008
63.16
63.68
62.77
63.44
8,127,533
+0.17(+0.27%)
May 21, 2008
66.55
66.70
62.95
63.27
13,920,201
-3.08(-4.64%)
May 20, 2008
67.83
67.83
65.93
66.34
7,312,242
-1.50(-2.22%)
May 19, 2008
66.67
68.80
66.24
67.85
9,209,755
+1.48(+2.23%)
May 16, 2008
66.89
66.89
66.03
66.37
9,152,189
-0.30(-0.44%)
May 15, 2008
66.79
67.12
66.24
66.66
7,707,877
-0.11(-0.16%)
May 14, 2008
66.47
67.54
66.30
66.77
6,300,815
+0.48(+0.72%)
May 13, 2008
66.23
66.46
65.54
66.30
5,508,382
+0.22(+0.33%)
May 12, 2008
65.77
66.24
64.89
66.08
6,887,944
+0.58(+0.88%)
May 09, 2008
65.79
66.04
65.26
65.50
2,291,351
-0.55(-0.83%)
May 08, 2008
66.01
66.39
65.46
66.05
4,711,700
+0.16(+0.25%)
May 07, 2008
67.04
67.09
65.78
65.88
6,493,860
-1.25(-1.86%)
May 06, 2008
66.69
67.18
66.34
67.13
6,518,154
+0.18(+0.27%)
May 05, 2008
66.48
67.07
66.24
66.95
4,987,442
+0.18(+0.27%)
May 02, 2008
67.26
67.40
66.22
66.77
4,856,582
+0.22(+0.33%)
May 01, 2008
66.13
66.61
65.90
66.55
6,523,210
+0.43(+0.65%)
Apr 30, 2008
66.88
67.15
65.95
66.13
6,699,632
-0.52(-0.78%)
Apr 29, 2008
65.88
67.37
65.88
66.65
5,755,948
+0.43(+0.65%)
Apr 28, 2008
66.24
66.73
65.67
66.22
6,903,175
+0.11(+0.17%)
Apr 25, 2008
64.97
66.43
64.97
66.11
10,712,581
+1.43(+2.22%)
Apr 24, 2008
64.28
64.97
63.62
64.68
7,385,845
+0.55(+0.86%)
Apr 23, 2008
62.85
64.96
62.00
64.12
19,876,500
+2.91(+4.75%)
Apr 22, 2008
61.81
62.33
60.59
61.22
9,773,012
-0.41(-0.67%)
Apr 21, 2008
61.33
61.85
60.91
61.63
6,088,141
+0.34(+0.55%)
Apr 18, 2008
60.39
61.64
60.39
61.29
8,653,285
+1.36(+2.28%)
Apr 17, 2008
59.53
60.20
59.53
59.93
4,449,111
+0.19(+0.31%)
Apr 16, 2008
59.46
59.94
58.94
59.74
6,282,631
+0.76(+1.28%)
Apr 15, 2008
60.44
60.52
58.91
58.99
8,133,159
-1.18(-1.97%)
Apr 14, 2008
59.75
60.50
59.74
60.17
6,322,200
+0.28(+0.47%)
Apr 11, 2008
60.51
61.10
59.78
59.89
6,965,452
-1.22(-2.00%)
Apr 10, 2008
61.13
61.60
60.62
61.12
10,104,380
-0.13(-0.22%)
Apr 09, 2008
59.78
62.26
59.46
61.25
25,041,590
+2.79(+4.77%)
Apr 08, 2008
58.06
58.75
57.69
58.46
7,182,837
+0.03(+0.05%)
Apr 07, 2008
59.63
59.63
58.35
58.43
6,916,568
-0.52(-0.89%)
Apr 04, 2008
59.25
59.71
58.70
58.95
6,527,586
-0.38(-0.64%)
Apr 03, 2008
59.65
60.17
59.14
59.33
7,182,743
-0.55(-0.92%)
Apr 02, 2008
59.30
60.15
59.01
59.88
7,855,687
+0.76(+1.28%)
Apr 01, 2008
58.46
59.14
58.29
59.13
7,646,804
+1.18(+2.03%)
Mar 31, 2008
57.66
58.12
57.20
57.95
9,489,737
+0.70(+1.22%)
Mar 28, 2008
57.21
58.15
56.95
57.25
5,924,738
-0.58(-1.01%)
Mar 27, 2008
59.11
59.50
57.77
57.84
9,893,478
-1.62(-2.73%)
Mar 26, 2008
58.96
59.61
58.91
59.46
5,583,163
+0.31(+0.53%)
Mar 25, 2008
59.91
59.91
58.55
59.14
7,659,194
-0.30(-0.51%)
Mar 24, 2008
58.64
59.60
58.28
59.45
6,228,798
+1.16(+1.99%)
Mar 21, 2008
57.31
58.44
56.67
58.29
10,376,711
+0.00(+0.00%)
Mar 20, 2008
57.31
58.44
56.67
58.29
10,376,711
+1.05(+1.84%)
Mar 19, 2008
59.99
60.00
57.23
57.23
11,800,762
-2.40(-4.02%)
Mar 18, 2008
60.00
60.00
58.65
59.63
7,243,643
+0.81(+1.38%)
Mar 17, 2008
58.02
59.38
57.77
58.82
7,261,022
-0.58(-0.97%)
Mar 14, 2008
59.06
60.15
58.54
59.40
16,972,198
+1.60(+2.76%)
Mar 13, 2008
55.96
57.99
55.78
57.80
13,924,571
+1.35(+2.39%)
Mar 12, 2008
57.44
58.25
56.21
56.46
11,507,112
-0.74(-1.29%)
Mar 11, 2008
58.27
59.03
56.41
57.20
18,142,654
-0.76(-1.32%)
Mar 10, 2008
59.63
59.78
57.96
57.96
12,743,798
-1.73(-2.90%)
Mar 07, 2008
61.55
61.56
59.51
59.69
12,392,987
-2.27(-3.66%)
Mar 06, 2008
62.77
62.90
61.86
61.96
5,779,287
-0.94(-1.49%)
Mar 05, 2008
62.20
63.37
62.08
62.89
7,275,846
+0.85(+1.37%)
Mar 04, 2008
62.17
62.33
61.05
62.04
10,534,801
-0.82(-1.30%)
Mar 03, 2008
61.81
63.03
61.75
62.86
12,288,136
-1.65(-2.56%)
Feb 29, 2008
65.48
65.85
64.21
64.51
9,839,338
-1.57(-2.37%)
Feb 28, 2008
65.07
66.24
64.47
66.08
7,349,919
+0.66(+1.01%)
Feb 27, 2008
65.63
66.38
64.99
65.42
5,999,494
-0.48(-0.73%)
Feb 26, 2008
66.33
66.33
65.38
65.90
6,636,868
-0.07(-0.11%)
Feb 25, 2008
64.88
66.03
64.77
65.97
6,994,674
+1.26(+1.95%)
Feb 22, 2008
64.29
64.84
63.70
64.71
6,710,524
+0.80(+1.26%)
Feb 21, 2008
65.55
66.20
63.80
63.91
8,583,057
-1.55(-2.37%)
Feb 20, 2008
65.82
65.99
64.64
65.46
9,658,694
-1.07(-1.60%)
Feb 19, 2008
67.10
67.70
66.10
66.52
5,336,602
+0.15(+0.22%)
Feb 18, 2008
66.28
66.56
65.59
66.38
0
+0.00(+0.00%)
Feb 15, 2008
66.28
66.56
65.59
66.38
7,378,069
-0.03(-0.05%)
Feb 14, 2008
66.76
67.06
66.16
66.41
8,510,328
-0.20(-0.30%)
Feb 13, 2008
65.73
66.73
65.46
66.61
8,219,523
+1.50(+2.30%)
Feb 12, 2008
63.74
65.87
63.46
65.11
10,240,827
+1.89(+3.00%)
Feb 11, 2008
61.92
63.42
61.44
63.22
6,286,053
+1.40(+2.27%)
Feb 08, 2008
61.93
62.45
61.41
61.82
5,573,738
-0.33(-0.53%)
Feb 07, 2008
61.33
62.53
61.33
62.14
8,699,492
-0.12(-0.20%)
Feb 06, 2008
63.82
63.86
62.03
62.27
6,842,171
-1.39(-2.18%)
Feb 05, 2008
63.59
64.51
63.39
63.66
6,020,671
-0.94(-1.46%)
Feb 04, 2008
64.51
64.96
63.83
64.60
3,986,327
+0.11(+0.17%)
Feb 01, 2008
64.97
65.45
63.78
64.49
8,579,972
-0.33(-0.50%)
Jan 31, 2008
63.73
65.33
62.96
64.82
10,123,396
+0.24(+0.37%)
Jan 30, 2008
62.11
66.13
62.10
64.58
14,542,518
+1.49(+2.36%)
Jan 29, 2008
61.22
63.16
60.99
63.09
11,582,412
+2.65(+4.38%)
Jan 28, 2008
60.12
60.56
59.60
60.44
6,242,662
+0.41(+0.69%)
Jan 25, 2008
61.29
62.08
59.98
60.02
10,017,758
-0.46(-0.76%)
Jan 24, 2008
60.44
61.05
59.60
60.48
9,559,892
+0.82(+1.37%)
Jan 23, 2008
58.83
60.15
57.76
59.67
16,718,927
-0.80(-1.33%)
Jan 22, 2008
58.08
61.36
57.98
60.47
10,912,303
-0.62(-1.02%)
Jan 21, 2008
62.53
62.98
60.59
61.09
0
+0.00(+0.00%)
Jan 18, 2008
62.53
62.98
60.59
61.09
9,864,504
-0.87(-1.41%)
Jan 17, 2008
63.27
64.28
61.58
61.96
11,939,557
-0.27(-0.44%)
Jan 16, 2008
60.63
63.36
59.61
62.24
17,058,316
+1.57(+2.58%)
Jan 15, 2008
63.48
63.74
59.22
60.67
21,133,910
-2.97(-4.67%)
Jan 14, 2008
63.38
64.19
62.46
63.64
9,923,238
+0.90(+1.43%)
Jan 11, 2008
63.72
63.73
62.34
62.74
8,414,061
-1.43(-2.23%)
Jan 10, 2008
62.23
64.82
62.23
64.18
12,077,640
+1.61(+2.57%)
Jan 09, 2008
62.11
62.67
60.63
62.57
13,229,129
+0.30(+0.49%)
Jan 08, 2008
64.76
64.97
62.07
62.27
12,590,931
-2.31(-3.57%)
Jan 07, 2008
67.21
67.25
64.03
64.58
12,793,223
-2.30(-3.44%)
Jan 04, 2008
67.26
67.92
66.77
66.87
6,921,628
-0.90(-1.33%)
Jan 03, 2008
67.85
68.29
67.59
67.78
4,399,410
+0.28(+0.42%)
Jan 02, 2008
68.24
68.45
67.01
67.50
5,521,982
-0.65(-0.96%)
Jan 01, 2008
68.68
68.79
67.98
68.15
0
+0.00(+0.00%)
Dec 31, 2007
68.68
68.79
67.98
68.15
4,086,250
-0.62(-0.90%)
Dec 28, 2007
69.35
69.44
68.17
68.77
3,757,626
-0.49(-0.71%)
Dec 27, 2007
70.12
70.12
68.83
69.26
3,710,752
-0.87(-1.24%)
Dec 26, 2007
70.13
70.23
69.57
70.13
3,509,029
-0.02(-0.02%)
Dec 24, 2007
69.78
70.43
69.78
70.15
2,498,347
+0.74(+1.07%)
Dec 21, 2007
68.60
69.62
68.42
69.41
9,832,319
+1.47(+2.16%)
Dec 20, 2007
67.86
68.11
67.39
67.94
4,277,846
+0.44(+0.66%)
Dec 19, 2007
68.38
68.71
67.38
67.50
11,064,180
-0.43(-0.63%)
Dec 18, 2007
68.47
68.47
67.17
67.93
7,355,884
-0.18(-0.26%)
Dec 17, 2007
68.74
69.27
67.95
68.11
6,347,168
-0.79(-1.15%)
Dec 14, 2007
68.99
70.12
68.60
68.90
6,402,241
-0.10(-0.15%)
Dec 13, 2007
67.54
69.28
67.33
69.00
9,653,263
+1.27(+1.88%)
Dec 12, 2007
68.57
69.77
66.66
67.73
24,000,550
-1.39(-2.01%)
Dec 11, 2007
72.19
72.47
68.67
69.12
13,254,534
-3.07(-4.25%)
Dec 10, 2007
72.66
72.66
71.52
72.19
7,662,777
-0.41(-0.56%)
Dec 07, 2007
71.97
72.97
71.69
72.59
6,883,377
+1.08(+1.50%)
Dec 06, 2007
71.30
72.03
70.78
71.52
7,464,364
+0.84(+1.19%)
Dec 05, 2007
70.83
71.81
70.41
70.68
11,775,542
+0.55(+0.79%)
Dec 04, 2007
71.25
71.53
70.01
70.12
9,086,911
-1.40(-1.96%)
Dec 03, 2007
72.08
72.62
71.42
71.53
6,959,822
-0.58(-0.81%)
Nov 30, 2007
73.72
73.72
71.47
72.11
12,975,844
-0.52(-0.72%)
Nov 29, 2007
72.94
73.46
72.17
72.63
6,021,399
-0.31(-0.43%)
Nov 28, 2007
72.17
73.12
71.50
72.94
8,902,318
+1.47(+2.05%)
Nov 27, 2007
70.58
72.12
70.54
71.48
9,101,492
+1.40(+2.00%)
Nov 26, 2007
70.52
71.99
70.02
70.08
9,096,490
+0.30(+0.44%)
Nov 23, 2007
68.96
69.87
68.63
69.77
4,257,211
+1.66(+2.44%)
Nov 21, 2007
67.62
68.96
67.60
68.11
9,096,256
-0.35(-0.51%)
Nov 20, 2007
68.81
69.31
67.73
68.46
11,221,230
-0.32(-0.46%)
Nov 19, 2007
69.82
70.07
68.67
68.78
11,992,196
-1.34(-1.91%)
Nov 16, 2007
71.69
71.73
69.70
70.12
11,869,315
-1.05(-1.48%)
Nov 15, 2007
71.27
72.36
70.89
71.18
8,599,643
-1.01(-1.39%)
Nov 14, 2007
73.36
73.44
72.08
72.18
8,388,629
-0.83(-1.14%)
Nov 13, 2007
73.12
73.37
72.37
73.01
8,356,784
+0.65(+0.90%)
Nov 12, 2007
73.44
73.57
72.24
72.36
8,190,673
-1.05(-1.43%)
Nov 09, 2007
74.09
74.61
73.30
73.41
7,869,033
-1.61(-2.15%)
Nov 08, 2007
75.56
75.78
73.95
75.03
8,972,417
-0.48(-0.63%)
Nov 07, 2007
75.59
76.36
74.89
75.50
7,354,154
-0.63(-0.83%)
Nov 06, 2007
76.37
76.70
75.54
76.13
5,248,813
-0.21(-0.28%)
Nov 05, 2007
76.05
76.89
75.20
76.34
5,722,423
+0.16(+0.21%)
Nov 02, 2007
75.29
76.27
75.07
76.18
7,200,247
+0.90(+1.20%)
Nov 01, 2007
76.60
76.75
75.20
75.27
8,224,197
-1.55(-2.02%)
Oct 31, 2007
76.48
76.92
75.84
76.83
7,623,353
+0.98(+1.29%)
Oct 30, 2007
75.78
76.83
75.59
75.84
9,680,622
+0.27(+0.35%)
Oct 29, 2007
74.64
76.05
74.21
75.58
11,464,802
+0.76(+1.01%)
Oct 26, 2007
75.00
75.24
74.07
74.82
6,654,331
+0.02(+0.02%)
Oct 25, 2007
73.93
77.12
71.69
74.81
10,483,420
+1.36(+1.85%)
Oct 24, 2007
74.57
74.87
72.48
73.45
12,468,013
-0.54(-0.73%)
Oct 23, 2007
74.62
74.78
73.37
73.99
7,839,975
+0.02(+0.02%)
Oct 22, 2007
72.59
74.06
72.16
73.97
10,188,683
+0.80(+1.10%)
Oct 19, 2007
75.23
75.59
73.08
73.17
11,815,851
-2.37(-3.14%)
Oct 18, 2007
74.31
75.70
73.87
75.54
8,678,103
+1.05(+1.41%)
Oct 17, 2007
75.21
75.62
73.74
74.49
10,403,893
-0.27(-0.36%)
Oct 16, 2007
73.64
75.07
72.49
74.76
12,633,959
+0.86(+1.17%)
Oct 15, 2007
74.79
75.20
73.60
73.90
10,360,744
-1.45(-1.92%)
Oct 12, 2007
74.89
76.05
74.35
75.34
12,199,580
+0.33(+0.45%)
Oct 11, 2007
77.53
77.60
74.00
75.01
16,933,928
-1.89(-2.45%)
Oct 10, 2007
78.62
79.79
75.62
76.90
32,472,528
-2.16(-2.73%)
Oct 09, 2007
78.95
79.30
77.66
79.05
7,141,017
+0.30(+0.38%)
Oct 08, 2007
80.46
80.46
77.99
78.76
6,825,778
-0.92(-1.15%)
Oct 05, 2007
82.13
82.21
78.77
79.68
10,652,085
-1.75(-2.15%)
Oct 04, 2007
81.94
82.37
81.39
81.43
4,428,563
-0.17(-0.21%)
Oct 03, 2007
82.08
82.39
81.24
81.60
4,691,126
-0.94(-1.14%)
Oct 02, 2007
83.08
83.50
82.03
82.54
5,897,434
-0.56(-0.68%)
Oct 01, 2007
82.17
83.38
81.99
83.11
4,717,049
+1.29(+1.58%)
Sep 28, 2007
81.98
82.57
81.22
81.81
5,645,264
-0.37(-0.45%)
Sep 27, 2007
81.39
82.72
81.04
82.18
5,112,949
+0.79(+0.97%)
Sep 26, 2007
82.05
82.58
80.46
81.39
6,463,757
-0.37(-0.46%)
Sep 25, 2007
80.06
81.84
79.90
81.77
6,456,442
+1.47(+1.82%)
Sep 24, 2007
80.26
80.85
79.79
80.30
6,304,756
+0.36(+0.45%)
Sep 21, 2007
79.75
80.44
78.90
79.94
8,509,605
+1.04(+1.32%)
Sep 20, 2007
77.88
78.98
77.88
78.90
6,061,056
+0.96(+1.23%)
Sep 19, 2007
77.46
78.47
77.18
77.94
8,874,577
+1.21(+1.57%)
Sep 18, 2007
76.83
77.00
75.15
76.73
12,801,769
-0.13(-0.17%)
Sep 17, 2007
76.99
77.71
76.42
76.86
4,853,914
-0.55(-0.71%)
Sep 14, 2007
76.68
77.60
76.38
77.42
5,412,344
+0.31(+0.40%)
Sep 13, 2007
76.83
77.43
76.64
77.11
5,120,520
+0.49(+0.64%)
Sep 12, 2007
75.75
76.93
75.59
76.61
5,656,173
+0.69(+0.90%)
Sep 11, 2007
74.79
76.26
74.43
75.93
6,165,806
+1.64(+2.21%)
Sep 10, 2007
74.04
74.76
73.29
74.28
6,090,443
+0.38(+0.52%)
Sep 07, 2007
74.18
74.88
73.76
73.90
7,272,063
-1.06(-1.41%)
Sep 06, 2007
74.45
74.99
73.64
74.96
8,546,823
+0.28(+0.38%)
Sep 05, 2007
74.18
76.16
73.26
74.68
13,827,799
-0.06(-0.08%)
Sep 04, 2007
74.88
75.05
73.95
74.74
8,684,263
-0.61(-0.81%)
Aug 31, 2007
76.37
76.82
75.35
75.35
5,085,871
-0.12(-0.15%)
Aug 30, 2007
75.38
76.11
74.75
75.47
5,279,137
-0.04(-0.05%)
Aug 29, 2007
75.20
76.01
74.68
75.51
6,585,543
+0.97(+1.31%)
Aug 28, 2007
76.36
76.66
74.37
74.53
6,848,108
-2.25(-2.93%)
Aug 27, 2007
76.42
77.11
75.69
76.79
4,195,905
+0.05(+0.07%)
Aug 24, 2007
75.41
76.83
75.30
76.73
5,582,773
+1.35(+1.79%)
Aug 23, 2007
77.11
77.11
74.98
75.38
5,617,160
-0.97(-1.28%)
Aug 22, 2007
75.98
77.03
75.59
76.36
5,371,407
+0.81(+1.07%)
Aug 21, 2007
75.45
75.77
74.86
75.55
4,110,457
-0.20(-0.27%)
Aug 20, 2007
75.01
76.01
73.83
75.75
6,177,195
+1.00(+1.33%)
Aug 17, 2007
73.86
76.15
73.75
74.75
10,803,539
+2.49(+3.44%)
Aug 16, 2007
74.42
74.18
70.19
72.27
18,880,820
-2.16(-2.90%)
Aug 15, 2007
75.59
76.99
74.19
74.42
6,836,418
-1.65(-2.17%)
Aug 14, 2007
78.18
78.48
75.90
76.08
6,229,576
-1.89(-2.42%)
Aug 13, 2007
77.50
78.63
77.34
77.96
7,885,404
+1.25(+1.64%)
Aug 10, 2007
75.55
76.76
73.25
76.71
14,606,071
+0.11(+0.14%)
Aug 09, 2007
78.54
79.66
76.38
76.60
11,195,244
-3.44(-4.30%)
Aug 08, 2007
80.34
81.19
78.48
80.04
7,468,552
-0.39(-0.48%)
Aug 07, 2007
80.81
81.13
79.72
80.43
6,737,271
-0.87(-1.07%)
Aug 06, 2007
81.42
81.70
79.55
81.31
8,095,329
-0.60(-0.73%)
Aug 03, 2007
82.25
82.54
81.66
81.91
7,015,194
-0.64(-0.77%)
Aug 02, 2007
81.84
82.60
81.44
82.54
6,101,838
+1.09(+1.34%)
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
.