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

Lockheed Martin (NY: LMT )

468.89 +1.29 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 29, 2016 165.76 168.32 164.39 168.28 3,254,832 +3.46(+2.10%)
Jan 28, 2016 166.28 167.03 164.43 164.82 2,335,903 -0.96(-0.58%)
Jan 27, 2016 167.40 168.79 165.09 165.78 3,378,366 -1.65(-0.99%)
Jan 26, 2016 160.65 168.46 159.89 167.43 5,568,098 -0.86(-0.51%)
Jan 25, 2016 168.95 169.68 167.49 168.29 2,246,048 -0.82(-0.49%)
Jan 22, 2016 170.45 170.45 168.29 169.11 1,903,225 +1.00(+0.59%)
Jan 21, 2016 168.44 169.08 166.49 168.12 1,960,360 +0.31(+0.19%)
Jan 20, 2016 169.92 172.43 165.59 167.81 3,084,094 -3.90(-2.27%)
Jan 19, 2016 172.82 176.09 170.01 171.71 3,658,778 -0.56(-0.32%)
Jan 15, 2016 169.07 172.26 172.26 172.26 3,522,133 -0.34(-0.20%)
Jan 14, 2016 171.01 173.17 169.30 172.61 2,408,315 +1.61(+0.94%)
Jan 13, 2016 174.87 175.16 170.72 171.00 1,721,256 -2.84(-1.63%)
Jan 12, 2016 172.30 173.95 171.08 173.84 1,698,747 +2.08(+1.21%)
Jan 11, 2016 171.53 172.65 170.06 171.75 3,197,441 +1.95(+1.15%)
Jan 08, 2016 171.48 172.55 169.38 169.81 2,213,196 -0.30(-0.18%)
Jan 07, 2016 170.53 172.42 169.19 170.11 2,269,020 -3.46(-1.99%)
Jan 06, 2016 173.73 176.26 172.48 173.57 2,240,264 -0.50(-0.29%)
Jan 05, 2016 171.15 174.62 170.69 174.07 1,692,158 +4.03(+2.37%)
Jan 04, 2016 170.68 172.09 168.59 170.05 2,350,717 -3.14(-1.81%)
Dec 31, 2015 175.13 173.19 173.19 173.19 1,451,684 -2.11(-1.21%)
Dec 30, 2015 176.20 176.45 175.16 175.30 793,798 -0.53(-0.30%)
Dec 29, 2015 174.95 176.54 174.50 175.84 963,679 +1.64(+0.94%)
Dec 28, 2015 173.93 174.48 173.41 174.19 768,513 -0.12(-0.07%)
Dec 24, 2015 173.87 174.31 174.31 174.31 657,508 +0.50(+0.29%)
Dec 23, 2015 173.87 174.15 173.21 173.81 931,233 +0.28(+0.16%)
Dec 22, 2015 172.40 174.05 171.94 173.53 1,121,948 +1.68(+0.98%)
Dec 21, 2015 170.52 171.94 170.29 171.85 1,337,620 +2.62(+1.55%)
Dec 18, 2015 170.48 171.61 168.96 169.23 2,580,662 -2.42(-1.41%)
Dec 17, 2015 173.76 174.48 171.60 171.65 1,606,467 -1.82(-1.05%)
Dec 16, 2015 172.27 173.96 171.28 173.47 1,693,216 +2.12(+1.24%)
Dec 15, 2015 173.07 173.26 171.25 171.35 1,930,887 -1.39(-0.80%)
Dec 14, 2015 172.26 173.52 171.25 172.74 2,540,458 -0.49(-0.29%)
Dec 11, 2015 173.50 174.77 172.83 173.23 2,259,245 -1.34(-0.77%)
Dec 10, 2015 173.80 175.26 173.07 174.57 1,403,083 +1.07(+0.62%)
Dec 09, 2015 173.88 175.67 172.76 173.50 1,498,251 -1.01(-0.58%)
Dec 08, 2015 173.62 175.29 173.31 174.51 1,059,146 -0.26(-0.15%)
Dec 07, 2015 174.14 175.16 173.50 174.77 1,928,076 +0.59(+0.34%)
Dec 04, 2015 172.27 175.34 172.27 174.18 2,133,493 +2.34(+1.36%)
Dec 03, 2015 174.88 175.27 171.23 171.84 2,227,857 -2.77(-1.59%)
Dec 02, 2015 175.66 176.22 174.49 174.62 1,639,208 -1.01(-0.57%)
Dec 01, 2015 175.51 177.94 174.96 175.62 1,587,525 +0.83(+0.47%)
Nov 30, 2015 178.33 178.40 174.29 174.79 3,761,912 -5.38(-2.99%)
Nov 27, 2015 179.87 180.43 178.90 180.18 1,219,680 +1.40(+0.79%)
Nov 25, 2015 179.31 178.77 178.77 178.77 2,723,661 -0.50(-0.28%)
Nov 24, 2015 178.11 179.71 177.75 179.27 1,559,913 +0.32(+0.18%)
Nov 23, 2015 179.33 180.26 178.51 178.95 1,183,939 -0.02(-0.01%)
Nov 20, 2015 178.50 179.71 178.11 178.98 1,668,692 +1.63(+0.92%)
Nov 19, 2015 177.73 178.51 176.95 177.35 1,782,649 +0.62(+0.35%)
Nov 18, 2015 176.19 176.85 174.75 176.73 1,497,221 +0.66(+0.37%)
Nov 17, 2015 175.82 178.34 174.82 176.07 2,629,764 +1.36(+0.78%)
Nov 16, 2015 169.68 174.84 169.49 174.71 1,915,033 +5.95(+3.52%)
Nov 13, 2015 169.03 170.08 167.67 168.76 1,337,710 -0.33(-0.20%)
Nov 12, 2015 169.83 170.27 168.37 169.10 1,632,096 -1.21(-0.71%)
Nov 11, 2015 169.72 171.43 169.64 170.31 1,512,953 +0.82(+0.49%)
Nov 10, 2015 169.72 170.80 168.34 169.49 1,472,812 -0.50(-0.29%)
Nov 09, 2015 170.83 171.30 169.48 169.98 2,092,938 -1.53(-0.89%)
Nov 06, 2015 172.60 172.99 170.25 171.51 1,839,345 -1.56(-0.90%)
Nov 05, 2015 173.52 174.65 172.60 173.07 1,151,407 -0.18(-0.11%)
Nov 04, 2015 173.95 174.46 173.00 173.25 1,178,583 -0.06(-0.03%)
Nov 03, 2015 174.18 174.54 172.87 173.31 1,321,526 -1.34(-0.77%)
Nov 02, 2015 174.09 174.97 173.32 174.65 1,466,053 +0.60(+0.35%)
Oct 30, 2015 173.39 174.73 172.85 174.05 2,241,711 +1.25(+0.72%)
Oct 29, 2015 174.97 176.31 172.41 172.79 2,268,284 -2.21(-1.26%)
Oct 28, 2015 175.96 177.70 172.88 175.00 2,492,708 -1.58(-0.90%)
Oct 27, 2015 174.16 178.26 174.03 176.59 1,767,318 +1.66(+0.95%)
Oct 26, 2015 173.64 175.25 173.30 174.92 1,747,840 +1.28(+0.74%)
Oct 23, 2015 172.60 173.72 171.99 173.64 1,617,808 +2.22(+1.30%)
Oct 22, 2015 168.02 171.80 168.02 171.42 1,503,240 +3.92(+2.34%)
Oct 21, 2015 166.07 168.76 165.26 167.50 1,684,857 +2.24(+1.36%)
Oct 20, 2015 164.19 165.90 162.41 165.26 2,433,224 -1.51(-0.91%)
Oct 19, 2015 165.66 166.84 165.07 166.77 1,679,458 +0.68(+0.41%)
Oct 16, 2015 166.58 167.06 165.23 166.09 1,447,041 +0.47(+0.29%)
Oct 15, 2015 165.65 167.61 164.29 165.61 1,891,560 +0.82(+0.50%)
Oct 14, 2015 167.89 168.31 164.67 164.80 1,506,694 -3.03(-1.81%)
Oct 13, 2015 168.81 169.72 167.80 167.83 1,296,098 -1.86(-1.10%)
Oct 12, 2015 169.12 169.93 168.45 169.69 1,323,795 +0.85(+0.50%)
Oct 09, 2015 169.78 171.23 168.81 168.84 1,692,454 -0.88(-0.52%)
Oct 08, 2015 168.07 169.95 167.32 169.72 988,720 +1.12(+0.67%)
Oct 07, 2015 167.68 169.45 167.09 168.60 1,423,607 +2.02(+1.21%)
Oct 06, 2015 167.61 168.36 166.48 166.58 2,053,295 -1.05(-0.63%)
Oct 05, 2015 164.92 167.74 164.44 167.63 1,701,957 +4.05(+2.48%)
Oct 02, 2015 159.94 163.58 159.78 163.58 1,458,544 +1.47(+0.91%)
Oct 01, 2015 163.34 164.16 160.57 162.11 2,386,789 -2.03(-1.23%)
Sep 30, 2015 161.78 164.45 161.69 164.13 2,174,752 +3.83(+2.39%)
Sep 29, 2015 158.35 160.66 157.56 160.30 1,549,386 +1.78(+1.12%)
Sep 28, 2015 160.37 161.86 158.35 158.52 1,661,333 -2.91(-1.80%)
Sep 25, 2015 163.68 163.71 160.72 161.43 1,785,918 -0.69(-0.43%)
Sep 24, 2015 159.53 163.01 158.03 162.11 2,106,250 +1.58(+0.98%)
Sep 23, 2015 161.62 162.30 159.70 160.54 759,308 -0.70(-0.44%)
Sep 22, 2015 160.29 161.49 159.53 161.24 1,413,829 -0.55(-0.34%)
Sep 21, 2015 161.79 162.93 160.87 161.79 1,218,640 +0.82(+0.51%)
Sep 18, 2015 163.10 163.12 160.44 160.97 3,802,512 -3.40(-2.07%)
Sep 17, 2015 164.56 166.68 163.99 164.36 1,211,085 +0.03(+0.02%)
Sep 16, 2015 164.39 164.83 163.36 164.33 1,171,862 -0.22(-0.13%)
Sep 15, 2015 163.40 165.11 162.71 164.55 1,583,432 +1.46(+0.89%)
Sep 14, 2015 163.91 163.91 162.75 163.10 1,306,406 -0.64(-0.39%)
Sep 11, 2015 162.95 163.86 162.57 163.74 1,371,585 +0.52(+0.32%)
Sep 10, 2015 161.28 164.12 161.28 163.22 1,730,467 +1.18(+0.73%)
Sep 09, 2015 165.47 165.66 161.92 162.03 1,402,353 -1.86(-1.14%)
Sep 08, 2015 161.66 164.12 161.51 163.90 1,668,179 +3.48(+2.17%)
Sep 04, 2015 161.15 160.42 160.42 160.42 1,532,217 -2.04(-1.26%)
Sep 03, 2015 162.06 163.46 161.77 162.46 1,706,327 +0.92(+0.57%)
Sep 02, 2015 158.10 161.60 157.78 161.54 1,882,725 +5.08(+3.25%)
Sep 01, 2015 156.66 158.02 155.98 156.46 2,114,956 -2.82(-1.77%)
Aug 31, 2015 160.89 160.91 159.20 159.28 1,372,648 -2.15(-1.33%)
Aug 28, 2015 161.22 161.89 159.44 161.43 1,757,188 -0.02(-0.01%)
Aug 27, 2015 160.27 162.64 159.48 161.46 2,147,823 +2.60(+1.64%)
Aug 26, 2015 159.73 159.73 154.71 158.86 3,732,850 +2.47(+1.58%)
Aug 25, 2015 161.51 161.52 156.05 156.39 2,672,637 +1.19(+0.77%)
Aug 24, 2015 149.34 159.76 142.97 155.19 4,208,108 -5.67(-3.53%)
Aug 21, 2015 163.92 164.14 160.78 160.87 2,593,625 -3.50(-2.13%)
Aug 20, 2015 165.82 166.23 164.37 164.37 1,789,351 -1.69(-1.02%)
Aug 19, 2015 166.59 167.33 165.58 166.06 1,658,824 -1.09(-0.65%)
Aug 18, 2015 166.90 167.67 166.73 167.15 986,060 -0.28(-0.16%)
Aug 17, 2015 165.74 167.50 165.65 167.42 987,888 +0.83(+0.50%)
Aug 14, 2015 164.85 166.68 164.52 166.59 1,165,651 +1.71(+1.03%)
Aug 13, 2015 164.05 165.61 164.02 164.88 1,388,356 +0.79(+0.48%)
Aug 12, 2015 163.12 164.51 162.50 164.09 1,186,022 -0.06(-0.04%)
Aug 11, 2015 164.30 164.86 163.40 164.15 1,254,220 -1.51(-0.91%)
Aug 10, 2015 165.08 166.28 164.53 165.66 1,244,942 +1.33(+0.81%)
Aug 07, 2015 164.26 164.57 162.86 164.33 1,269,312 -0.13(-0.08%)
Aug 06, 2015 164.84 165.00 163.60 164.47 1,461,096 -0.13(-0.08%)
Aug 05, 2015 165.06 165.64 164.32 164.60 1,540,738 -0.08(-0.05%)
Aug 04, 2015 163.88 164.88 162.89 164.68 1,356,924 +1.37(+0.84%)
Aug 03, 2015 162.90 163.47 161.95 163.31 1,354,628 +0.54(+0.33%)
Jul 31, 2015 163.17 163.88 162.32 162.77 1,420,965 +0.50(+0.31%)
Jul 30, 2015 162.86 163.87 161.87 162.28 1,978,311 -1.32(-0.81%)
Jul 29, 2015 160.94 165.24 160.58 163.59 3,169,484 +3.55(+2.22%)
Jul 28, 2015 159.09 160.90 158.19 160.04 1,431,632 +1.93(+1.22%)
Jul 27, 2015 157.47 158.57 156.70 158.11 1,269,642 +0.10(+0.06%)
Jul 24, 2015 159.39 159.50 157.72 158.01 1,431,393 -1.41(-0.88%)
Jul 23, 2015 159.40 161.09 159.26 159.41 1,495,289 +0.03(+0.02%)
Jul 22, 2015 159.81 160.68 158.76 159.38 1,431,235 -0.28(-0.18%)
Jul 21, 2015 160.68 160.93 159.43 159.66 2,248,214 -1.56(-0.97%)
Jul 20, 2015 159.00 161.40 158.00 161.22 2,610,817 +3.10(+1.96%)
Jul 17, 2015 157.92 158.49 157.50 158.12 1,269,745 -0.35(-0.22%)
Jul 16, 2015 157.03 158.61 156.88 158.46 1,242,037 +1.74(+1.11%)
Jul 15, 2015 156.55 156.91 155.66 156.73 1,236,917 +0.28(+0.18%)
Jul 14, 2015 156.32 157.05 155.90 156.44 1,347,633 +0.92(+0.59%)
Jul 13, 2015 154.05 155.93 153.74 155.52 1,523,272 +2.90(+1.90%)
Jul 10, 2015 152.47 154.83 151.59 152.62 2,085,190 +1.62(+1.07%)
Jul 09, 2015 150.71 151.78 150.28 151.00 1,834,929 +1.63(+1.09%)
Jul 08, 2015 148.16 150.38 147.99 149.37 1,944,392 -0.09(-0.06%)
Jul 07, 2015 148.21 149.55 147.40 149.46 1,690,374 +1.71(+1.15%)
Jul 06, 2015 146.76 148.13 146.52 147.75 1,148,422 +0.54(+0.37%)
Jul 02, 2015 148.32 147.21 147.21 147.21 1,303,522 -0.68(-0.46%)
Jul 01, 2015 146.19 147.99 146.19 147.89 1,208,827 +1.78(+1.22%)
Jun 30, 2015 147.11 147.59 145.68 146.11 1,622,579 +0.30(+0.21%)
Jun 29, 2015 147.44 148.17 145.72 145.81 1,530,147 -2.45(-1.65%)
Jun 26, 2015 149.75 149.77 148.16 148.26 2,387,307 -1.06(-0.71%)
Jun 25, 2015 149.72 150.25 149.08 149.32 1,125,908 -0.14(-0.10%)
Jun 24, 2015 150.29 150.74 149.42 149.46 1,091,215 -1.16(-0.77%)
Jun 23, 2015 151.24 151.65 150.02 150.62 729,114 -0.35(-0.23%)
Jun 22, 2015 150.86 151.67 150.63 150.97 912,120 +0.74(+0.49%)
Jun 19, 2015 151.44 151.44 150.11 150.23 1,571,260 -1.27(-0.84%)
Jun 18, 2015 150.51 152.86 150.42 151.49 1,475,586 +1.36(+0.91%)
Jun 17, 2015 150.40 150.73 149.11 150.13 1,096,936 +0.16(+0.11%)
Jun 16, 2015 148.75 150.23 148.46 149.97 1,086,361 +0.71(+0.47%)
Jun 15, 2015 149.33 149.41 148.55 149.27 904,183 -0.83(-0.55%)
Jun 12, 2015 149.79 150.53 149.50 150.10 1,412,445 -0.39(-0.26%)
Jun 11, 2015 148.87 150.54 148.87 150.49 1,696,173 +1.73(+1.16%)
Jun 10, 2015 148.82 149.84 148.42 148.76 2,200,331 -0.05(-0.04%)
Jun 09, 2015 149.67 149.75 148.78 148.82 1,324,710 -0.02(-0.01%)
Jun 08, 2015 148.81 149.98 148.59 148.84 1,227,516 +0.03(+0.02%)
Jun 05, 2015 148.87 149.46 148.10 148.80 1,767,526 -0.66(-0.44%)
Jun 04, 2015 149.93 151.13 149.32 149.46 2,358,626 -1.35(-0.90%)
Jun 03, 2015 150.45 151.16 149.95 150.81 1,705,297 +0.88(+0.59%)
Jun 02, 2015 149.81 150.34 148.39 149.94 1,869,279 -0.24(-0.16%)
Jun 01, 2015 148.92 151.10 148.05 150.17 2,549,569 +2.26(+1.53%)
May 29, 2015 149.28 149.41 147.46 147.91 1,930,696 -1.51(-1.01%)
May 28, 2015 148.87 149.93 148.49 149.42 1,869,014 +0.21(+0.14%)
May 27, 2015 148.51 149.39 148.19 149.21 1,533,858 +0.66(+0.44%)
May 26, 2015 150.25 150.25 148.27 148.56 1,770,371 -1.83(-1.22%)
May 22, 2015 150.70 150.39 150.39 150.39 1,276,760 -0.20(-0.13%)
May 21, 2015 150.94 151.23 150.12 150.59 987,026 -0.11(-0.07%)
May 20, 2015 151.20 151.20 150.08 150.69 1,059,927 -0.10(-0.07%)
May 19, 2015 150.51 151.52 150.43 150.79 990,362 +0.23(+0.16%)
May 18, 2015 150.07 150.99 150.00 150.56 1,054,268 +0.56(+0.37%)
May 15, 2015 150.52 151.13 149.80 150.00 1,739,537 -0.54(-0.36%)
May 14, 2015 149.42 150.77 149.30 150.54 1,288,189 +1.60(+1.07%)
May 13, 2015 148.92 149.71 148.79 148.94 1,257,943 +0.30(+0.20%)
May 12, 2015 147.55 149.18 147.03 148.63 1,207,781 +0.11(+0.07%)
May 11, 2015 148.01 149.08 147.80 148.53 1,066,987 -0.01(-0.01%)
May 08, 2015 148.13 148.97 147.75 148.53 1,219,086 +1.77(+1.21%)
May 07, 2015 145.55 147.34 145.31 146.76 1,334,799 +1.08(+0.74%)
May 06, 2015 147.00 147.43 144.97 145.69 1,529,344 -0.41(-0.28%)
May 05, 2015 147.57 147.57 145.91 146.09 1,274,241 -1.83(-1.23%)
May 04, 2015 147.54 148.82 147.50 147.92 1,170,392 +0.54(+0.37%)
May 01, 2015 145.66 147.50 145.66 147.38 1,533,755 +1.87(+1.29%)
Apr 30, 2015 148.92 149.30 144.77 145.51 2,894,513 -3.66(-2.45%)
Apr 29, 2015 150.79 151.33 148.88 149.16 1,830,193 -2.13(-1.41%)
Apr 28, 2015 151.08 151.49 149.40 151.29 1,405,028 +0.14(+0.09%)
Apr 27, 2015 152.56 153.29 150.91 151.15 1,767,657 -1.19(-0.78%)
Apr 24, 2015 153.63 153.81 152.06 152.35 1,676,565 -1.43(-0.93%)
Apr 23, 2015 154.00 155.12 152.88 153.77 1,511,606 -0.34(-0.22%)
Apr 22, 2015 153.38 154.47 152.22 154.11 1,445,741 +1.05(+0.68%)
Apr 21, 2015 154.44 154.66 152.14 153.06 1,822,455 -0.40(-0.26%)
Apr 20, 2015 152.28 154.12 152.06 153.46 1,637,362 +1.54(+1.02%)
Apr 17, 2015 152.68 153.18 151.23 151.92 1,578,363 -1.79(-1.17%)
Apr 16, 2015 153.29 154.43 152.58 153.71 1,366,197 -0.07(-0.05%)
Apr 15, 2015 154.61 155.54 153.65 153.78 1,480,250 -0.10(-0.07%)
Apr 14, 2015 153.53 154.22 153.11 153.88 2,035,027 +0.23(+0.15%)
Apr 13, 2015 155.98 156.84 153.48 153.66 2,731,986 -2.61(-1.67%)
Apr 10, 2015 157.03 157.66 156.18 156.27 1,640,177 -0.81(-0.52%)
Apr 09, 2015 156.36 157.45 156.18 157.08 1,062,245 +0.49(+0.31%)
Apr 08, 2015 156.31 157.43 155.66 156.59 1,211,618 +0.51(+0.33%)
Apr 07, 2015 156.74 157.95 155.90 156.07 1,391,172 -0.30(-0.19%)
Apr 06, 2015 155.44 156.83 154.28 156.37 1,752,168 +1.41(+0.91%)
Apr 02, 2015 155.47 154.96 154.96 154.96 1,779,462 -0.03(-0.02%)
Apr 01, 2015 157.59 157.88 153.95 154.99 2,432,915 -3.27(-2.07%)
Mar 31, 2015 158.66 159.99 158.26 158.26 1,619,083 -1.51(-0.94%)
Mar 30, 2015 158.69 160.78 158.30 159.77 1,345,013 +2.07(+1.32%)
Mar 27, 2015 156.39 158.19 156.14 157.70 1,611,536 +1.30(+0.83%)
Mar 26, 2015 154.06 156.83 153.04 156.39 1,923,282 +1.20(+0.77%)
Mar 25, 2015 158.56 159.08 155.18 155.19 1,715,443 -3.34(-2.11%)
Mar 24, 2015 157.78 159.36 156.70 158.53 1,604,126 +0.30(+0.19%)
Mar 23, 2015 158.55 159.54 158.23 158.23 1,318,376 -0.66(-0.42%)
Mar 20, 2015 158.34 159.11 157.26 158.90 5,050,257 +1.23(+0.78%)
Mar 19, 2015 157.91 158.58 156.77 157.66 1,510,717 -0.32(-0.20%)
Mar 18, 2015 156.56 158.68 154.67 157.99 1,120,144 +1.51(+0.96%)
Mar 17, 2015 157.11 157.52 155.98 156.48 1,201,035 -1.12(-0.71%)
Mar 16, 2015 154.57 157.75 154.48 157.60 1,536,381 +3.90(+2.54%)
Mar 13, 2015 154.37 155.19 152.53 153.70 1,481,718 -1.30(-0.84%)
Mar 12, 2015 154.04 155.14 154.04 155.01 1,343,808 +1.22(+0.80%)
Mar 11, 2015 154.35 154.71 153.55 153.78 1,222,073 -0.29(-0.19%)
Mar 10, 2015 154.72 155.16 153.86 154.07 1,395,036 -1.69(-1.08%)
Mar 09, 2015 153.94 156.34 153.78 155.75 1,138,306 +1.62(+1.05%)
Mar 06, 2015 154.69 154.90 153.39 154.13 1,565,868 -1.12(-0.72%)
Mar 05, 2015 155.47 155.98 154.98 155.25 1,118,682 +0.10(+0.07%)
Mar 04, 2015 155.72 156.02 155.90 155.15 1,091,894 -0.75(-0.48%)
Mar 03, 2015 157.87 157.87 155.51 155.90 1,682,602 -2.41(-1.52%)
Mar 02, 2015 156.00 158.40 156.18 158.31 1,330,336 +2.32(+1.48%)
Feb 27, 2015 156.74 157.47 155.96 156.00 1,681,763 -1.00(-0.64%)
Feb 26, 2015 158.49 158.95 156.37 156.99 1,730,679 -1.58(-1.00%)
Feb 25, 2015 160.27 160.28 158.30 158.58 3,565,277 -1.36(-0.85%)
Feb 24, 2015 159.08 160.18 158.55 159.94 1,509,663 +0.80(+0.50%)
Feb 23, 2015 157.91 159.20 157.29 159.14 1,861,039 +1.24(+0.78%)
Feb 20, 2015 155.48 157.91 155.03 157.90 1,682,457 +1.76(+1.13%)
Feb 19, 2015 153.70 156.16 153.24 156.14 2,294,443 +2.43(+1.58%)
Feb 18, 2015 152.93 153.72 152.45 153.71 1,165,883 +0.77(+0.51%)
Feb 17, 2015 152.13 153.50 151.54 152.93 1,322,193 +0.48(+0.31%)
Feb 13, 2015 152.72 152.45 152.45 152.45 1,619,865 -0.41(-0.27%)
Feb 12, 2015 152.27 153.44 152.02 152.87 1,573,175 +0.91(+0.60%)
Feb 11, 2015 151.08 152.63 150.94 151.96 1,860,057 +0.50(+0.33%)
Feb 10, 2015 151.02 151.70 150.08 151.46 1,654,505 +2.05(+1.37%)
Feb 09, 2015 150.44 150.94 149.17 149.41 1,560,924 -1.72(-1.14%)
Feb 06, 2015 150.40 152.45 149.32 151.13 1,456,052 +0.91(+0.61%)
Feb 05, 2015 149.46 150.53 148.30 150.22 1,374,401 +1.38(+0.93%)
Feb 04, 2015 148.11 149.81 147.55 148.84 1,590,001 +0.22(+0.15%)
Feb 03, 2015 147.37 148.85 146.76 148.62 2,090,205 +2.07(+1.41%)
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.