Skip to main content

International Business Machines (NY: IBM )

190.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 66.49 66.49 63.77 64.13 30,736,928 -2.24(-3.38%)
Jul 30, 2007 66.65 67.09 65.80 66.38 26,044,012 -0.64(-0.95%)
Jul 27, 2007 67.59 68.36 67.01 67.01 31,292,274 -0.53(-0.78%)
Jul 26, 2007 67.82 68.87 66.96 67.54 29,023,180 -0.91(-1.33%)
Jul 25, 2007 67.34 68.61 66.79 68.45 19,565,514 +1.12(+1.66%)
Jul 24, 2007 66.84 67.81 66.67 67.33 18,114,484 -0.12(-0.18%)
Jul 23, 2007 66.59 67.48 66.57 67.45 13,873,009 +0.91(+1.37%)
Jul 20, 2007 66.57 67.15 66.04 66.54 20,196,944 -0.61(-0.91%)
Jul 19, 2007 66.65 67.51 66.45 67.15 29,816,744 +2.77(+4.30%)
Jul 18, 2007 63.90 64.85 63.78 64.38 17,437,886 +0.18(+0.28%)
Jul 17, 2007 63.56 64.61 63.44 64.20 13,134,111 +0.64(+1.01%)
Jul 16, 2007 62.93 63.78 62.84 63.56 15,294,309 +0.61(+0.98%)
Jul 13, 2007 63.03 63.29 62.66 62.95 12,291,192 -0.39(-0.62%)
Jul 12, 2007 63.38 63.55 62.73 63.34 16,464,579 +0.10(+0.16%)
Jul 11, 2007 62.77 63.52 62.74 63.24 10,160,842 +0.27(+0.43%)
Jul 10, 2007 62.92 63.26 62.74 62.96 10,712,940 -0.20(-0.31%)
Jul 09, 2007 63.19 63.38 62.71 63.16 10,431,660 -0.03(-0.06%)
Jul 06, 2007 62.48 63.56 62.40 63.19 15,488,306 +0.57(+0.91%)
Jul 05, 2007 61.62 62.82 61.43 62.63 11,509,168 +0.85(+1.38%)
Jul 03, 2007 61.15 62.06 61.00 61.77 7,280,962 +0.91(+1.50%)
Jul 02, 2007 61.08 61.32 60.62 60.86 8,113,170 -0.14(-0.23%)
Jun 29, 2007 61.50 61.77 60.34 61.00 12,108,807 -0.41(-0.66%)
Jun 28, 2007 61.16 61.97 60.99 61.41 9,369,962 +0.30(+0.49%)
Jun 27, 2007 60.71 61.13 60.51 61.11 9,323,206 +0.06(+0.09%)
Jun 26, 2007 60.92 61.47 60.75 61.05 9,022,658 +0.13(+0.22%)
Jun 25, 2007 60.71 61.31 60.57 60.92 14,624,725 +0.38(+0.63%)
Jun 22, 2007 61.42 61.69 60.53 60.53 18,671,774 -1.25(-2.03%)
Jun 21, 2007 61.44 62.02 61.21 61.79 9,628,930 +0.35(+0.57%)
Jun 20, 2007 61.73 62.03 61.41 61.44 11,286,949 -0.29(-0.47%)
Jun 19, 2007 60.82 61.82 60.80 61.73 9,952,080 +0.68(+1.11%)
Jun 18, 2007 61.02 61.24 60.80 61.05 10,996,062 +0.14(+0.23%)
Jun 15, 2007 60.41 60.97 60.21 60.91 16,274,289 +0.72(+1.19%)
Jun 14, 2007 59.76 60.42 59.59 60.19 8,913,446 +0.42(+0.71%)
Jun 13, 2007 59.61 59.85 59.18 59.77 11,108,035 +0.45(+0.76%)
Jun 12, 2007 59.76 59.80 59.21 59.32 9,624,617 -0.51(-0.85%)
Jun 11, 2007 59.62 60.28 59.41 59.83 8,898,615 +0.09(+0.15%)
Jun 08, 2007 59.10 59.82 58.98 59.74 14,175,628 +0.74(+1.25%)
Jun 07, 2007 59.36 59.80 58.86 59.00 24,826,148 -0.35(-0.60%)
Jun 06, 2007 60.95 61.15 59.35 59.36 53,090,544 -1.99(-3.24%)
Jun 05, 2007 61.57 61.76 61.17 61.35 9,051,125 -0.23(-0.37%)
Jun 04, 2007 61.73 61.78 61.20 61.57 7,890,633 -0.18(-0.29%)
Jun 01, 2007 61.79 62.16 61.45 61.75 9,125,469 -0.03(-0.06%)
May 31, 2007 62.10 62.41 61.44 61.79 8,809,583 -0.19(-0.31%)
May 30, 2007 61.39 62.08 60.98 61.98 12,768,986 +0.59(+0.96%)
May 29, 2007 61.15 61.80 61.03 61.39 9,352,019 +0.42(+0.69%)
May 25, 2007 60.37 61.11 60.19 60.96 10,564,046 +0.71(+1.18%)
May 24, 2007 61.20 61.43 60.03 60.25 11,950,674 -0.94(-1.54%)
May 23, 2007 61.90 62.02 61.00 61.20 7,585,866 -0.65(-1.05%)
May 22, 2007 62.01 62.16 61.44 61.84 9,167,963 -0.20(-0.32%)
May 21, 2007 62.59 62.60 61.94 62.04 12,960,671 -0.55(-0.88%)
May 18, 2007 61.50 62.63 61.21 62.59 17,007,200 +1.55(+2.54%)
May 17, 2007 61.18 61.57 60.70 61.04 13,320,221 -0.32(-0.53%)
May 16, 2007 60.83 61.37 60.59 61.36 9,685,016 +0.60(+0.99%)
May 15, 2007 61.09 61.32 60.68 60.76 10,531,610 -0.43(-0.70%)
May 14, 2007 61.43 61.58 60.74 61.19 9,890,486 -0.24(-0.39%)
May 11, 2007 60.68 61.43 60.67 61.43 10,396,777 +0.75(+1.24%)
May 10, 2007 60.11 60.92 60.11 60.67 15,458,392 +0.17(+0.29%)
May 09, 2007 60.22 60.71 60.11 60.50 14,506,517 +0.63(+1.06%)
May 08, 2007 59.42 59.93 59.24 59.87 10,291,447 +0.08(+0.13%)
May 07, 2007 59.58 59.80 59.35 59.79 9,696,352 +0.12(+0.19%)
May 04, 2007 59.55 59.72 59.26 59.68 9,428,336 +0.09(+0.16%)
May 03, 2007 58.98 59.70 58.74 59.58 12,627,080 +0.34(+0.57%)
May 02, 2007 59.58 59.78 59.20 59.25 11,767,063 -0.55(-0.92%)
May 01, 2007 59.15 59.80 59.15 59.80 14,958,478 +0.56(+0.94%)
Apr 30, 2007 58.60 59.70 58.52 59.24 17,340,008 +0.60(+1.03%)
Apr 27, 2007 58.13 58.64 58.00 58.64 10,595,721 +0.16(+0.27%)
Apr 26, 2007 58.54 58.83 58.08 58.48 14,857,620 -0.32(-0.55%)
Apr 25, 2007 57.23 58.95 57.22 58.81 25,581,752 +1.72(+3.02%)
Apr 24, 2007 56.36 57.90 56.36 57.09 37,071,948 +1.90(+3.44%)
Apr 23, 2007 55.16 55.49 55.09 55.18 12,503,979 +0.37(+0.67%)
Apr 20, 2007 55.07 55.15 54.43 54.82 16,114,864 +0.17(+0.31%)
Apr 19, 2007 54.77 54.99 54.48 54.65 16,296,456 -0.30(-0.54%)
Apr 18, 2007 54.95 55.59 54.71 54.95 27,383,418 -1.34(-2.39%)
Apr 17, 2007 55.82 56.60 55.65 56.29 17,708,248 +0.54(+0.98%)
Apr 16, 2007 55.06 55.82 54.90 55.75 11,844,395 +0.72(+1.32%)
Apr 13, 2007 55.50 55.50 54.83 55.02 10,399,767 -0.43(-0.77%)
Apr 12, 2007 55.08 55.54 54.79 55.45 12,224,297 +0.30(+0.54%)
Apr 11, 2007 55.94 56.05 55.03 55.16 10,249,650 -0.75(-1.35%)
Apr 10, 2007 55.87 56.11 55.74 55.91 6,204,889 -0.09(-0.17%)
Apr 09, 2007 55.89 56.19 55.71 56.00 8,368,734 +0.06(+0.10%)
Apr 05, 2007 55.63 56.08 55.50 55.94 5,705,758 +0.18(+0.32%)
Apr 04, 2007 55.53 55.90 55.39 55.76 7,380,382 +0.06(+0.11%)
Apr 03, 2007 55.32 55.78 55.25 55.70 9,887,381 +0.52(+0.93%)
Apr 02, 2007 54.78 55.35 54.52 55.18 10,151,008 +0.55(+1.01%)
Mar 30, 2007 54.62 54.92 54.23 54.63 13,177,970 -0.18(-0.33%)
Mar 29, 2007 54.87 55.13 54.46 54.81 11,820,931 +0.18(+0.33%)
Mar 28, 2007 54.43 55.07 54.37 54.63 14,023,209 -0.27(-0.50%)
Mar 27, 2007 54.89 55.08 54.60 54.91 8,101,689 -0.16(-0.28%)
Mar 26, 2007 55.06 55.21 54.67 55.06 11,610,176 -0.02(-0.03%)
Mar 23, 2007 54.96 55.19 54.86 55.08 7,612,881 -0.09(-0.17%)
Mar 22, 2007 55.12 55.32 54.86 55.17 9,834,845 -0.10(-0.18%)
Mar 21, 2007 54.77 55.53 54.38 55.27 13,225,666 +0.50(+0.91%)
Mar 20, 2007 54.48 54.79 54.22 54.77 7,867,393 +0.30(+0.54%)
Mar 19, 2007 54.45 54.67 54.13 54.48 7,881,302 +0.43(+0.79%)
Mar 16, 2007 54.74 54.74 53.92 54.05 15,059,243 -0.12(-0.21%)
Mar 15, 2007 54.14 54.47 53.96 54.16 10,196,468 -0.18(-0.33%)
Mar 14, 2007 53.70 54.50 53.38 54.34 15,034,425 +0.61(+1.13%)
Mar 13, 2007 54.55 54.76 53.68 53.74 13,007,078 -0.81(-1.49%)
Mar 12, 2007 54.22 54.58 53.89 54.55 9,543,182 +0.48(+0.89%)
Mar 09, 2007 54.18 54.48 53.80 54.07 10,925,325 +0.16(+0.30%)
Mar 08, 2007 54.77 54.96 53.62 53.90 12,773,990 -0.54(-1.00%)
Mar 07, 2007 54.47 54.98 54.26 54.45 17,717,334 +0.08(+0.15%)
Mar 06, 2007 53.56 54.42 53.47 54.37 15,845,551 +1.15(+2.17%)
Mar 05, 2007 52.31 53.41 52.22 53.21 17,797,756 +0.53(+1.00%)
Mar 02, 2007 53.32 53.54 52.65 52.69 16,306,380 -0.79(-1.48%)
Mar 01, 2007 52.31 53.93 51.45 53.48 22,197,318 -0.39(-0.72%)
Feb 28, 2007 54.31 54.54 53.60 53.87 21,034,234 -0.59(-1.09%)
Feb 27, 2007 55.64 55.65 53.83 54.46 20,699,870 -1.71(-3.04%)
Feb 26, 2007 56.72 56.72 55.91 56.17 10,218,106 -0.48(-0.84%)
Feb 23, 2007 57.03 57.06 56.46 56.65 10,965,697 -0.45(-0.78%)
Feb 22, 2007 57.27 57.67 56.67 57.09 10,179,475 -0.34(-0.60%)
Feb 21, 2007 57.58 57.60 57.21 57.43 7,422,954 -0.16(-0.27%)
Feb 20, 2007 57.18 57.65 57.12 57.59 6,639,148 +0.21(+0.37%)
Feb 16, 2007 57.45 57.53 57.17 57.38 8,282,674 +0.04(+0.07%)
Feb 15, 2007 57.42 57.68 57.08 57.33 9,607,536 -0.16(-0.28%)
Feb 14, 2007 57.09 57.63 56.95 57.50 9,738,889 +0.53(+0.93%)
Feb 13, 2007 57.15 57.23 56.69 56.97 9,839,098 -0.17(-0.29%)
Feb 12, 2007 57.27 57.50 56.93 57.14 9,197,678 +0.02(+0.03%)
Feb 09, 2007 57.68 57.79 56.69 57.12 10,525,054 -0.62(-1.07%)
Feb 08, 2007 57.32 57.81 57.18 57.74 10,614,597 +0.05(+0.08%)
Feb 07, 2007 57.84 58.17 57.45 57.69 13,281,747 -0.18(-0.31%)
Feb 06, 2007 57.96 58.19 57.69 57.87 11,271,076 -0.31(-0.53%)
Feb 05, 2007 57.48 58.22 57.32 58.18 14,121,281 +0.70(+1.22%)
Feb 02, 2007 57.44 57.80 57.31 57.48 11,485,359 +0.10(+0.17%)
Feb 01, 2007 57.36 57.49 56.78 57.38 11,405,477 -0.09(-0.15%)
Jan 31, 2007 57.27 57.66 57.00 57.47 11,121,492 -0.13(-0.22%)
Jan 30, 2007 57.13 57.64 57.09 57.60 12,384,243 +0.48(+0.84%)
Jan 29, 2007 56.63 57.18 56.48 57.11 12,585,759 +0.63(+1.12%)
Jan 26, 2007 56.52 56.70 56.13 56.48 9,956,911 -0.03(-0.06%)
Jan 25, 2007 56.35 56.76 56.35 56.52 10,699,137 +0.06(+0.11%)
Jan 24, 2007 56.27 56.56 55.98 56.45 9,834,242 +0.19(+0.33%)
Jan 23, 2007 56.17 56.44 55.76 56.27 17,835,174 -0.02(-0.03%)
Jan 22, 2007 55.89 56.36 55.71 56.29 23,361,844 +0.54(+0.98%)
Jan 19, 2007 55.06 56.13 54.80 55.74 44,920,056 -1.90(-3.30%)
Jan 18, 2007 57.84 57.93 57.33 57.64 25,315,926 -0.33(-0.57%)
Jan 17, 2007 58.36 58.48 57.90 57.97 14,148,713 -0.46(-0.79%)
Jan 16, 2007 57.61 58.45 57.55 58.44 16,566,729 +0.86(+1.49%)
Jan 12, 2007 57.38 57.78 57.09 57.58 11,449,990 +0.40(+0.70%)
Jan 11, 2007 57.38 57.90 57.09 57.18 13,803,652 -0.14(-0.24%)
Jan 10, 2007 57.09 57.41 56.76 57.32 15,087,452 -0.68(-1.18%)
Jan 09, 2007 57.43 58.15 57.42 58.00 19,165,038 +0.68(+1.18%)
Jan 08, 2007 57.09 57.67 57.00 57.32 17,839,660 +0.86(+1.52%)
Jan 05, 2007 56.57 56.77 56.17 56.47 12,458,949 -0.52(-0.91%)
Jan 04, 2007 56.37 57.26 56.15 56.98 18,209,738 +0.60(+1.07%)
Jan 03, 2007 56.33 57.03 55.79 56.38 15,867,635 +0.07(+0.12%)
Dec 29, 2006 56.22 56.73 56.12 56.31 7,687,789 +0.10(+0.19%)
Dec 28, 2006 56.29 56.45 56.15 56.20 7,767,153 -0.13(-0.24%)
Dec 27, 2006 55.82 56.36 55.80 56.34 7,887,752 +0.89(+1.61%)
Dec 26, 2006 55.06 55.53 55.02 55.45 3,931,453 +0.24(+0.43%)
Dec 22, 2006 55.50 55.63 55.20 55.21 5,230,263 -0.38(-0.69%)
Dec 21, 2006 55.51 55.93 55.37 55.59 7,601,006 -0.05(-0.09%)
Dec 20, 2006 55.70 55.93 55.47 55.64 6,308,752 +0.00(+0.00%)
Dec 19, 2006 55.12 55.87 55.01 55.64 8,511,277 +0.32(+0.59%)
Dec 18, 2006 55.03 55.74 54.95 55.32 13,776,392 +0.08(+0.15%)
Dec 15, 2006 55.42 55.53 55.09 55.24 13,951,683 -0.03(-0.06%)
Dec 14, 2006 55.05 55.48 54.80 55.27 8,012,491 +0.34(+0.62%)
Dec 13, 2006 54.94 55.25 54.77 54.93 11,113,210 +0.38(+0.69%)
Dec 12, 2006 54.25 54.98 54.08 54.55 13,454,450 +0.28(+0.51%)
Dec 11, 2006 54.32 54.69 54.23 54.27 5,968,177 -0.13(-0.23%)
Dec 08, 2006 54.28 54.71 54.18 54.40 7,142,765 -0.21(-0.39%)
Dec 07, 2006 54.48 54.73 54.22 54.62 7,437,447 +0.06(+0.12%)
Dec 06, 2006 54.76 54.99 54.49 54.55 10,265,050 -0.21(-0.38%)
Dec 05, 2006 54.20 54.85 54.16 54.76 11,880,799 +0.56(+1.04%)
Dec 04, 2006 53.61 54.45 53.47 54.20 12,953,421 +1.31(+2.48%)
Dec 01, 2006 52.80 53.27 52.48 52.89 9,394,979 -0.39(-0.73%)
Nov 30, 2006 52.95 53.60 52.89 53.28 11,119,077 +0.23(+0.44%)
Nov 29, 2006 52.95 53.13 52.75 53.05 7,976,087 +0.10(+0.19%)
Nov 28, 2006 52.54 53.07 52.41 52.95 8,561,829 -0.06(-0.11%)
Nov 27, 2006 53.74 54.04 52.81 53.01 10,841,820 -1.10(-2.04%)
Nov 24, 2006 53.93 54.34 53.89 54.11 3,675,936 -0.10(-0.18%)
Nov 22, 2006 53.85 54.33 53.79 54.20 5,782,706 +0.26(+0.47%)
Nov 21, 2006 53.91 54.15 53.82 53.95 5,294,100 -0.10(-0.18%)
Nov 20, 2006 54.25 54.37 53.91 54.05 8,644,816 -0.32(-0.60%)
Nov 17, 2006 54.15 54.51 54.08 54.37 9,059,579 +0.20(+0.36%)
Nov 16, 2006 53.94 54.25 53.67 54.18 7,197,112 +0.21(+0.39%)
Nov 15, 2006 53.95 54.07 53.64 53.97 7,199,355 -0.10(-0.19%)
Nov 14, 2006 53.32 54.07 53.12 54.07 10,132,719 +0.71(+1.33%)
Nov 13, 2006 53.06 53.57 52.98 53.36 7,519,399 +0.18(+0.34%)
Nov 10, 2006 53.50 53.53 53.11 53.18 9,264,201 -0.38(-0.71%)
Nov 09, 2006 53.67 54.01 53.54 53.57 7,796,483 -0.10(-0.18%)
Nov 08, 2006 53.47 53.86 53.33 53.67 10,390,135 -0.09(-0.17%)
Nov 07, 2006 53.57 54.14 53.56 53.76 12,603,702 +0.09(+0.16%)
Nov 06, 2006 53.03 53.75 53.03 53.67 10,767,459 +0.69(+1.30%)
Nov 03, 2006 53.18 53.52 52.85 52.98 7,779,747 -0.16(-0.29%)
Nov 02, 2006 53.21 53.29 52.89 53.14 8,445,543 -0.07(-0.13%)
Nov 01, 2006 53.61 53.72 53.03 53.21 10,085,619 -0.31(-0.57%)
Oct 31, 2006 53.03 53.72 53.03 53.52 15,989,441 +0.48(+0.91%)
Oct 30, 2006 52.34 53.32 52.05 53.03 9,651,359 +0.43(+0.82%)
Oct 27, 2006 52.69 53.26 52.50 52.61 10,076,302 -0.45(-0.85%)
Oct 26, 2006 53.23 53.28 52.89 53.06 8,609,792 -0.17(-0.32%)
Oct 25, 2006 52.87 53.32 52.71 53.23 10,562,493 +0.20(+0.37%)
Oct 24, 2006 52.69 53.29 52.63 53.03 15,911,285 -0.04(-0.08%)
Oct 23, 2006 52.19 53.32 52.17 53.07 15,290,175 +0.63(+1.19%)
Oct 20, 2006 52.19 52.57 51.90 52.44 12,752,423 +0.36(+0.69%)
Oct 19, 2006 52.05 52.73 51.76 52.08 18,420,052 +0.02(+0.04%)
Oct 18, 2006 52.46 53.35 52.01 52.06 48,094,960 +1.66(+3.30%)
Oct 17, 2006 50.04 50.97 49.97 50.40 22,942,768 +0.14(+0.28%)
Oct 16, 2006 49.89 50.77 49.70 50.26 14,894,735 +0.37(+0.73%)
Oct 13, 2006 48.95 49.97 48.94 49.89 13,437,715 +0.80(+1.63%)
Oct 12, 2006 48.80 49.21 48.74 49.09 8,042,857 +0.30(+0.61%)
Oct 11, 2006 48.77 49.09 48.57 48.80 8,989,877 +0.00(+0.00%)
Oct 10, 2006 48.52 49.05 48.43 48.80 8,131,192 +0.11(+0.23%)
Oct 09, 2006 48.19 48.73 48.11 48.69 7,746,967 +0.50(+1.03%)
Oct 06, 2006 48.07 48.56 47.82 48.19 9,214,684 +0.13(+0.27%)
Oct 05, 2006 48.00 48.23 47.88 48.06 8,551,649 -0.10(-0.22%)
Oct 04, 2006 47.33 48.25 47.31 48.17 10,751,759 +0.84(+1.78%)
Oct 03, 2006 47.46 47.68 47.27 47.33 8,347,891 -0.13(-0.27%)
Oct 02, 2006 47.39 47.80 47.28 47.45 7,735,062 -0.04(-0.09%)
Sep 29, 2006 47.47 47.99 47.39 47.49 8,230,915 -0.03(-0.06%)
Sep 28, 2006 47.44 47.73 47.37 47.52 7,924,156 -0.06(-0.12%)
Sep 27, 2006 47.53 47.92 47.36 47.58 10,147,557 -0.24(-0.50%)
Sep 26, 2006 47.47 47.91 47.35 47.82 8,482,982 +0.29(+0.61%)
Sep 25, 2006 47.33 47.69 47.11 47.53 9,804,911 +0.46(+0.97%)
Sep 22, 2006 47.38 47.60 46.95 47.07 7,505,424 -0.23(-0.49%)
Sep 21, 2006 47.88 48.25 47.15 47.30 15,370,747 -1.05(-2.17%)
Sep 20, 2006 47.74 48.57 47.64 48.35 12,982,234 +0.90(+1.89%)
Sep 19, 2006 47.51 47.58 47.19 47.45 8,779,390 -0.21(-0.45%)
Sep 18, 2006 47.99 48.23 47.63 47.67 7,621,709 -0.41(-0.84%)
Sep 15, 2006 48.23 48.45 47.99 48.07 14,154,061 +0.27(+0.57%)
Sep 14, 2006 47.47 48.11 47.38 47.80 7,358,945 +0.15(+0.32%)
Sep 13, 2006 47.67 47.93 47.44 47.65 8,488,848 -0.04(-0.09%)
Sep 12, 2006 47.03 47.82 46.98 47.69 9,872,543 +0.78(+1.67%)
Sep 11, 2006 46.72 47.06 46.51 46.91 7,443,485 +0.16(+0.33%)
Sep 08, 2006 46.14 46.87 45.99 46.75 7,761,459 +0.73(+1.59%)
Sep 07, 2006 46.31 46.59 45.97 46.02 6,742,321 -0.51(-1.10%)
Sep 06, 2006 46.54 46.77 46.47 46.53 6,431,249 -0.33(-0.71%)
Sep 05, 2006 47.06 47.26 46.72 46.86 6,846,875 -0.32(-0.69%)
Sep 01, 2006 47.02 47.28 46.84 47.19 5,683,156 +0.26(+0.54%)
Aug 31, 2006 47.12 47.24 46.82 46.93 6,532,352 -0.14(-0.31%)
Aug 30, 2006 47.10 47.34 46.86 47.08 7,658,631 -0.10(-0.22%)
Aug 29, 2006 46.40 47.23 46.40 47.18 8,986,254 +0.63(+1.34%)
Aug 28, 2006 46.32 46.64 46.23 46.55 9,074,072 +0.26(+0.55%)
Aug 25, 2006 45.90 46.37 45.87 46.30 5,913,312 +0.29(+0.63%)
Aug 24, 2006 45.73 46.08 45.71 46.01 5,992,503 +0.41(+0.90%)
Aug 23, 2006 45.76 46.06 45.45 45.60 5,910,379 -0.16(-0.35%)
Aug 22, 2006 45.95 46.11 45.56 45.76 6,999,909 -0.19(-0.42%)
Aug 21, 2006 46.08 46.30 45.71 45.95 6,343,086 -0.36(-0.78%)
Aug 18, 2006 46.01 46.35 45.57 46.31 9,315,270 +0.31(+0.67%)
Aug 17, 2006 45.75 46.11 45.52 46.00 9,550,256 +0.16(+0.35%)
Aug 16, 2006 44.91 45.95 44.83 45.84 12,743,969 +1.17(+2.61%)
Aug 15, 2006 44.57 44.71 44.23 44.68 10,326,644 +0.23(+0.52%)
Aug 14, 2006 44.08 44.91 43.82 44.44 8,622,042 +0.70(+1.59%)
Aug 11, 2006 43.67 43.92 43.59 43.75 6,376,384 -0.15(-0.34%)
Aug 10, 2006 43.59 44.10 43.50 43.90 5,544,442 +0.20(+0.46%)
Aug 09, 2006 43.80 44.21 43.70 43.70 7,730,059 +0.03(+0.08%)
Aug 08, 2006 43.84 44.20 43.54 43.66 6,547,017 -0.11(-0.25%)
Aug 07, 2006 43.84 44.17 43.63 43.77 6,677,277 -0.23(-0.51%)
Aug 04, 2006 44.43 44.50 43.66 44.00 8,734,187 -0.24(-0.55%)
Aug 03, 2006 44.05 44.47 43.41 44.24 4,771,850 +0.01(+0.01%)
Aug 02, 2006 44.17 44.59 44.17 44.24 5,665,558 +0.10(+0.24%)
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.