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, 2006 44.31 44.92 44.14 44.87 9,304,573 +0.26(+0.58%)
Jul 28, 2006 44.27 44.80 44.20 44.61 7,187,105 +0.47(+1.06%)
Jul 27, 2006 43.95 44.80 43.91 44.14 11,109,415 +0.19(+0.42%)
Jul 26, 2006 43.75 44.22 43.68 43.95 6,677,105 -0.03(-0.08%)
Jul 25, 2006 44.04 44.29 43.65 43.99 9,627,722 -0.06(-0.13%)
Jul 24, 2006 43.42 44.14 43.42 44.04 9,681,034 +0.66(+1.51%)
Jul 21, 2006 43.75 43.76 43.18 43.39 14,445,121 -0.36(-0.82%)
Jul 20, 2006 43.89 43.98 43.59 43.75 21,077,194 -0.34(-0.78%)
Jul 19, 2006 44.05 44.66 44.05 44.09 25,080,594 +1.05(+2.44%)
Jul 18, 2006 42.72 43.13 42.15 43.04 15,054,153 +0.32(+0.76%)
Jul 17, 2006 42.51 42.86 42.43 42.72 11,771,932 +0.08(+0.18%)
Jul 14, 2006 43.03 43.06 42.53 42.64 12,004,331 -0.39(-0.90%)
Jul 13, 2006 43.48 43.63 42.79 43.03 15,104,532 -0.72(-1.64%)
Jul 12, 2006 44.09 44.22 43.37 43.75 14,444,430 -0.57(-1.29%)
Jul 11, 2006 44.20 44.43 43.73 44.32 10,501,072 -0.12(-0.26%)
Jul 10, 2006 44.15 44.53 43.97 44.44 12,344,043 +0.14(+0.33%)
Jul 07, 2006 45.26 45.26 44.12 44.29 11,458,789 -0.97(-2.14%)
Jul 06, 2006 44.97 45.52 44.96 45.26 7,475,921 +0.19(+0.41%)
Jul 05, 2006 45.21 45.44 44.93 45.08 6,983,691 -0.14(-0.32%)
Jul 03, 2006 44.94 45.37 44.79 45.22 5,481,813 +0.70(+1.56%)
Jun 30, 2006 45.04 45.17 44.51 44.53 13,650,100 -0.45(-0.99%)
Jun 29, 2006 44.57 45.09 44.37 44.97 9,362,716 +0.60(+1.35%)
Jun 28, 2006 44.36 44.40 44.08 44.37 7,577,714 -0.04(-0.09%)
Jun 27, 2006 44.82 44.98 44.24 44.42 9,656,190 -0.30(-0.67%)
Jun 26, 2006 44.65 44.93 44.51 44.72 5,930,220 +0.03(+0.06%)
Jun 23, 2006 44.72 45.12 44.59 44.69 7,799,416 -0.05(-0.12%)
Jun 22, 2006 45.30 45.42 44.63 44.74 9,608,226 -0.64(-1.42%)
Jun 21, 2006 45.20 45.53 45.20 45.38 9,689,143 +0.18(+0.40%)
Jun 20, 2006 45.12 45.38 44.77 45.20 10,566,634 +0.19(+0.41%)
Jun 19, 2006 45.15 45.38 44.83 45.02 9,147,742 -0.16(-0.36%)
Jun 16, 2006 45.46 45.52 44.96 45.18 14,032,772 -0.35(-0.78%)
Jun 15, 2006 45.12 45.66 44.60 45.53 11,524,006 +0.49(+1.09%)
Jun 14, 2006 44.59 45.12 44.59 45.04 10,418,430 +0.45(+1.01%)
Jun 13, 2006 44.71 45.17 44.53 44.59 12,722,748 -0.05(-0.12%)
Jun 12, 2006 44.99 45.26 44.64 44.64 8,496,957 -0.35(-0.79%)
Jun 09, 2006 44.77 45.27 44.66 44.99 10,585,440 +0.35(+0.78%)
Jun 08, 2006 45.53 46.13 44.48 44.65 23,247,456 -1.23(-2.68%)
Jun 07, 2006 46.24 46.80 45.86 45.88 13,672,701 -0.35(-0.76%)
Jun 06, 2006 45.82 46.31 45.50 46.23 12,509,500 +0.41(+0.89%)
Jun 05, 2006 45.85 46.39 45.79 45.82 9,585,452 -0.27(-0.58%)
Jun 02, 2006 46.66 46.69 45.88 46.09 12,477,927 -0.68(-1.45%)
Jun 01, 2006 46.30 46.87 46.26 46.77 8,396,199 +0.46(+0.99%)
May 31, 2006 46.46 46.85 46.14 46.31 11,015,903 -0.15(-0.32%)
May 30, 2006 46.57 46.92 46.46 46.46 8,711,240 -0.34(-0.73%)
May 26, 2006 46.46 46.87 46.19 46.80 6,177,974 +0.35(+0.76%)
May 25, 2006 46.30 46.47 46.17 46.45 6,892,595 +0.21(+0.45%)
May 24, 2006 45.99 46.39 45.82 46.24 12,749,318 -0.03(-0.06%)
May 23, 2006 46.51 47.12 46.16 46.27 8,637,570 -0.11(-0.24%)
May 22, 2006 46.27 46.57 46.02 46.38 10,784,712 -0.15(-0.32%)
May 19, 2006 46.87 46.95 46.08 46.53 12,110,092 -0.22(-0.47%)
May 18, 2006 46.66 47.15 46.39 46.75 9,391,873 -0.35(-0.75%)
May 17, 2006 47.38 47.65 46.96 47.10 10,241,414 -0.52(-1.08%)
May 16, 2006 48.11 48.25 47.57 47.62 7,685,891 -0.42(-0.88%)
May 15, 2006 47.41 48.19 47.41 48.04 9,966,055 +0.29(+0.61%)
May 12, 2006 47.80 48.51 47.70 47.75 9,809,570 -0.04(-0.08%)
May 11, 2006 47.90 48.16 47.79 47.79 9,100,124 -0.26(-0.53%)
May 10, 2006 48.05 48.30 47.88 48.05 5,918,488 -0.19(-0.40%)
May 09, 2006 47.81 48.28 47.77 48.24 7,026,824 +0.20(+0.41%)
May 08, 2006 47.88 48.23 47.70 48.04 6,653,641 -0.23(-0.47%)
May 05, 2006 48.08 48.30 47.93 48.27 7,771,638 +0.49(+1.03%)
May 04, 2006 48.03 48.16 47.76 47.78 6,844,114 -0.16(-0.33%)
May 03, 2006 47.84 48.28 47.79 47.93 9,870,645 +0.16(+0.34%)
May 02, 2006 47.59 47.96 47.53 47.77 7,481,615 +0.11(+0.23%)
May 01, 2006 47.87 48.29 47.59 47.66 10,370,984 -0.06(-0.13%)
Apr 28, 2006 48.40 48.47 47.52 47.72 14,150,611 -0.89(-1.84%)
Apr 27, 2006 47.93 48.92 47.93 48.62 14,103,165 +0.31(+0.64%)
Apr 26, 2006 48.01 48.39 47.94 48.31 11,471,211 +0.39(+0.82%)
Apr 25, 2006 47.50 48.05 47.30 47.92 11,829,212 +0.32(+0.68%)
Apr 24, 2006 47.12 47.77 47.01 47.59 11,394,090 +0.26(+0.55%)
Apr 21, 2006 47.81 47.82 47.17 47.33 10,554,384 -0.21(-0.44%)
Apr 20, 2006 47.33 48.02 47.32 47.54 10,761,076 +0.09(+0.20%)
Apr 19, 2006 48.66 48.69 47.10 47.45 18,210,082 -0.84(-1.74%)
Apr 18, 2006 47.46 48.41 47.35 48.29 13,639,920 +0.97(+2.05%)
Apr 17, 2006 47.48 48.06 47.18 47.32 7,995,411 -0.20(-0.41%)
Apr 13, 2006 47.05 47.88 47.02 47.52 8,280,949 +0.71(+1.52%)
Apr 12, 2006 47.01 47.16 46.73 46.80 6,737,663 -0.24(-0.51%)
Apr 11, 2006 47.43 47.56 46.80 47.04 10,282,303 -0.54(-1.15%)
Apr 10, 2006 47.68 47.96 47.53 47.59 6,258,891 -0.22(-0.46%)
Apr 07, 2006 48.46 48.57 47.78 47.81 9,208,818 -0.77(-1.59%)
Apr 06, 2006 48.51 48.87 48.32 48.58 8,530,083 -0.21(-0.43%)
Apr 05, 2006 48.30 48.95 48.29 48.79 9,530,415 +0.42(+0.86%)
Apr 04, 2006 48.14 48.56 47.99 48.37 6,647,602 +0.23(+0.47%)
Apr 03, 2006 47.95 48.45 47.90 48.14 7,111,019 +0.34(+0.72%)
Mar 31, 2006 48.08 48.46 47.70 47.80 10,113,741 -0.42(-0.88%)
Mar 30, 2006 48.04 48.51 48.01 48.22 7,706,940 +0.04(+0.08%)
Mar 29, 2006 47.64 48.43 47.64 48.18 7,577,714 +0.41(+0.85%)
Mar 28, 2006 48.03 48.33 47.70 47.78 7,778,712 -0.38(-0.78%)
Mar 27, 2006 48.10 48.26 47.86 48.15 6,746,117 -0.16(-0.34%)
Mar 24, 2006 48.10 48.52 48.10 48.32 7,244,213 +0.09(+0.19%)
Mar 23, 2006 48.82 48.84 48.07 48.22 8,809,065 -0.72(-1.48%)
Mar 22, 2006 48.31 49.08 48.31 48.95 8,572,353 +0.37(+0.76%)
Mar 21, 2006 48.58 49.26 48.44 48.58 12,774,680 +0.13(+0.28%)
Mar 20, 2006 48.17 48.54 48.10 48.44 6,677,450 +0.16(+0.34%)
Mar 17, 2006 48.31 48.35 48.00 48.28 11,066,800 +0.25(+0.52%)
Mar 16, 2006 48.36 48.52 47.88 48.03 7,417,951 -0.30(-0.61%)
Mar 15, 2006 47.90 48.55 47.90 48.33 9,265,581 +0.29(+0.60%)
Mar 14, 2006 47.24 48.10 47.22 48.04 7,794,930 +0.55(+1.16%)
Mar 13, 2006 47.27 47.76 47.21 47.49 7,887,061 +0.21(+0.44%)
Mar 10, 2006 46.97 47.67 46.97 47.28 8,259,382 +0.32(+0.68%)
Mar 09, 2006 47.10 47.52 46.83 46.96 7,437,274 -0.07(-0.15%)
Mar 08, 2006 46.51 47.30 46.51 47.03 9,609,779 +0.49(+1.06%)
Mar 07, 2006 46.37 46.83 46.29 46.54 7,471,953 +0.17(+0.36%)
Mar 06, 2006 46.32 46.74 46.31 46.37 8,125,326 +0.02(+0.05%)
Mar 03, 2006 46.08 46.85 46.08 46.35 7,512,670 +0.01(+0.03%)
Mar 02, 2006 46.11 46.49 46.10 46.33 7,623,780 +0.02(+0.05%)
Mar 01, 2006 46.48 46.84 46.24 46.31 8,923,798 -0.20(-0.42%)
Feb 28, 2006 46.43 46.69 46.20 46.51 10,284,029 -0.23(-0.48%)
Feb 27, 2006 46.35 46.88 46.34 46.73 6,533,732 +0.31(+0.66%)
Feb 24, 2006 46.75 46.75 46.28 46.43 6,734,212 -0.06(-0.12%)
Feb 23, 2006 47.06 47.15 46.39 46.48 8,590,986 -0.67(-1.41%)
Feb 22, 2006 46.37 47.33 46.35 47.15 9,134,285 +0.49(+1.06%)
Feb 21, 2006 46.43 46.80 46.35 46.66 10,072,334 -0.12(-0.26%)
Feb 17, 2006 46.90 46.97 46.44 46.78 9,142,049 -0.12(-0.25%)
Feb 16, 2006 46.76 46.90 46.44 46.90 9,162,235 +0.03(+0.07%)
Feb 15, 2006 46.87 47.24 46.66 46.86 8,716,244 -0.14(-0.30%)
Feb 14, 2006 46.69 47.21 46.57 47.00 10,482,094 +0.38(+0.81%)
Feb 13, 2006 47.14 47.48 46.47 46.62 9,070,621 -0.52(-1.09%)
Feb 10, 2006 46.60 47.21 46.48 47.14 9,268,169 +0.54(+1.16%)
Feb 09, 2006 46.60 46.83 46.08 46.60 13,128,195 -0.23(-0.50%)
Feb 08, 2006 46.70 46.89 46.51 46.83 8,676,907 +0.55(+1.19%)
Feb 07, 2006 46.08 46.48 45.96 46.28 9,053,196 +0.20(+0.43%)
Feb 06, 2006 46.33 46.34 45.75 46.08 16,508,586 -0.27(-0.58%)
Feb 03, 2006 46.69 46.81 46.21 46.35 16,997,710 -0.73(-1.55%)
Feb 02, 2006 47.21 47.29 46.89 47.08 10,693,444 -0.41(-0.87%)
Feb 01, 2006 46.89 47.67 46.75 47.49 9,349,948 +0.37(+0.79%)
Jan 31, 2006 47.24 47.53 47.05 47.12 11,683,079 -0.19(-0.40%)
Jan 30, 2006 46.49 47.42 46.49 47.31 9,187,424 +0.35(+0.75%)
Jan 27, 2006 46.80 47.39 46.80 46.96 10,530,230 +0.17(+0.37%)
Jan 26, 2006 47.24 47.33 46.71 46.79 13,474,981 -0.11(-0.23%)
Jan 25, 2006 46.98 47.31 46.72 46.90 10,997,615 +0.03(+0.07%)
Jan 24, 2006 47.17 47.61 46.83 46.86 10,470,879 -0.32(-0.69%)
Jan 23, 2006 47.14 47.48 46.90 47.19 10,548,691 +0.03(+0.06%)
Jan 20, 2006 48.13 48.14 47.09 47.16 14,847,634 -1.00(-2.08%)
Jan 19, 2006 48.77 48.91 48.12 48.16 11,186,018 -0.41(-0.85%)
Jan 18, 2006 48.69 49.09 48.41 48.57 18,952,136 +0.46(+0.96%)
Jan 17, 2006 47.99 48.20 47.84 48.11 15,041,904 -0.10(-0.20%)
Jan 13, 2006 48.11 48.37 47.82 48.21 11,941,875 -0.23(-0.48%)
Jan 12, 2006 48.58 48.66 48.34 48.44 8,495,577 -0.35(-0.71%)
Jan 11, 2006 48.90 49.16 48.34 48.79 9,966,055 +0.06(+0.12%)
Jan 10, 2006 48.19 48.76 48.18 48.73 9,834,242 +0.20(+0.41%)
Jan 09, 2006 48.63 48.83 48.33 48.53 11,820,241 -0.71(-1.44%)
Jan 06, 2006 48.66 49.28 48.35 49.24 14,142,157 +1.42(+2.97%)
Jan 05, 2006 47.18 48.05 47.09 47.82 12,445,319 +0.32(+0.67%)
Jan 04, 2006 47.64 47.82 47.14 47.50 16,964,584 -0.06(-0.13%)
Jan 03, 2006 47.79 47.85 46.84 47.56 20,212,126 -0.08(-0.17%)
Dec 30, 2005 47.44 47.81 47.27 47.64 9,401,190 -0.12(-0.24%)
Dec 29, 2005 47.99 48.14 47.66 47.76 6,829,449 -0.37(-0.77%)
Dec 28, 2005 48.17 48.44 47.99 48.13 6,619,652 +0.03(+0.06%)
Dec 27, 2005 48.39 48.98 48.04 48.10 7,553,042 -0.28(-0.59%)
Dec 23, 2005 48.69 48.80 48.33 48.39 6,239,050 +0.15(+0.31%)
Dec 22, 2005 47.88 48.24 47.70 48.23 11,341,468 +0.06(+0.12%)
Dec 21, 2005 47.79 48.69 47.79 48.18 11,812,822 +0.37(+0.78%)
Dec 20, 2005 48.08 48.17 47.56 47.81 9,103,057 -0.16(-0.34%)
Dec 19, 2005 48.24 48.46 47.90 47.97 8,601,338 -0.35(-0.73%)
Dec 16, 2005 48.62 48.69 48.11 48.32 12,764,155 -0.09(-0.19%)
Dec 15, 2005 48.04 48.47 47.96 48.41 10,620,808 +0.23(+0.48%)
Dec 14, 2005 48.48 48.66 48.08 48.18 12,356,293 -0.34(-0.69%)
Dec 13, 2005 48.98 49.21 48.40 48.52 21,644,476 -1.30(-2.62%)
Dec 12, 2005 50.43 50.63 49.71 49.82 10,427,919 -0.59(-1.16%)
Dec 09, 2005 50.31 50.48 50.04 50.41 11,148,579 -0.31(-0.61%)
Dec 08, 2005 51.34 51.53 50.23 50.72 9,984,171 -0.71(-1.38%)
Dec 07, 2005 51.59 52.12 51.27 51.42 9,116,514 -0.24(-0.47%)
Dec 06, 2005 51.33 52.07 51.33 51.67 8,404,826 +0.41(+0.80%)
Dec 05, 2005 51.24 51.38 50.84 51.25 6,941,939 -0.13(-0.25%)
Dec 02, 2005 51.59 51.67 51.21 51.38 8,161,558 -0.32(-0.63%)
Dec 01, 2005 51.67 52.01 51.61 51.71 8,054,589 +0.18(+0.35%)
Nov 30, 2005 51.61 51.96 51.43 51.53 10,388,927 -0.12(-0.22%)
Nov 29, 2005 51.69 52.13 51.60 51.64 8,880,148 -0.01(-0.01%)
Nov 28, 2005 51.47 51.83 51.44 51.65 8,967,966 +0.18(+0.35%)
Nov 25, 2005 51.56 51.77 51.36 51.47 3,794,464 +0.00(+0.00%)
Nov 23, 2005 51.08 51.81 50.98 51.47 9,315,442 +0.47(+0.92%)
Nov 22, 2005 50.36 51.05 50.36 51.00 9,983,653 +0.41(+0.80%)
Nov 21, 2005 50.77 50.93 50.43 50.59 8,295,096 -0.28(-0.55%)
Nov 18, 2005 51.01 51.01 50.52 50.87 13,777,772 +0.51(+1.01%)
Nov 17, 2005 49.95 50.41 49.71 50.36 9,133,077 +0.20(+0.40%)
Nov 16, 2005 49.53 50.18 49.49 50.16 11,549,368 +0.59(+1.18%)
Nov 15, 2005 48.70 49.79 48.70 49.57 11,785,217 +0.68(+1.39%)
Nov 14, 2005 48.83 49.27 48.75 48.90 6,755,088 -0.11(-0.22%)
Nov 11, 2005 48.80 49.17 48.77 49.01 8,352,721 +0.32(+0.67%)
Nov 10, 2005 47.93 48.86 47.70 48.68 8,164,146 +0.67(+1.39%)
Nov 09, 2005 47.94 48.30 47.81 48.01 6,791,147 -0.18(-0.37%)
Nov 08, 2005 48.35 48.63 48.17 48.19 6,552,710 -0.27(-0.55%)
Nov 07, 2005 48.17 48.60 48.15 48.46 7,686,408 +0.35(+0.74%)
Nov 04, 2005 48.06 48.28 47.90 48.11 6,610,335 +0.08(+0.16%)
Nov 03, 2005 47.27 48.12 47.13 48.03 13,269,152 +1.05(+2.23%)
Nov 02, 2005 47.06 47.46 46.74 46.98 11,123,735 -0.31(-0.65%)
Nov 01, 2005 47.44 47.61 47.12 47.29 9,753,325 -0.17(-0.35%)
Oct 31, 2005 47.24 47.70 47.12 47.46 12,993,621 +0.27(+0.57%)
Oct 28, 2005 47.71 47.78 46.66 47.19 11,975,863 -0.52(-1.08%)
Oct 27, 2005 47.84 48.07 47.67 47.71 6,393,637 -0.34(-0.70%)
Oct 26, 2005 48.09 48.61 47.95 48.04 7,368,435 -0.27(-0.56%)
Oct 25, 2005 48.15 48.66 47.94 48.32 9,305,090 -0.06(-0.13%)
Oct 24, 2005 48.19 48.46 47.88 48.38 9,458,470 +0.08(+0.17%)
Oct 21, 2005 48.15 48.69 48.06 48.30 10,387,547 +0.09(+0.19%)
Oct 20, 2005 48.69 48.80 48.04 48.21 9,925,165 -0.58(-1.19%)
Oct 19, 2005 47.77 48.80 47.75 48.79 12,944,277 +0.40(+0.83%)
Oct 18, 2005 48.88 49.03 48.31 48.39 20,781,822 +0.52(+1.08%)
Oct 17, 2005 47.74 48.10 47.49 47.87 13,741,713 +0.14(+0.29%)
Oct 14, 2005 47.88 47.94 47.30 47.73 9,616,335 +0.09(+0.18%)
Oct 13, 2005 47.35 48.22 47.35 47.64 9,541,975 +0.01(+0.01%)
Oct 12, 2005 47.96 48.07 47.50 47.64 13,079,196 -0.58(-1.20%)
Oct 11, 2005 47.67 48.41 47.51 48.22 16,875,730 +1.12(+2.39%)
Oct 10, 2005 47.09 47.59 46.99 47.09 13,600,411 +0.43(+0.93%)
Oct 07, 2005 46.51 47.02 46.42 46.66 10,576,295 +0.46(+1.00%)
Oct 06, 2005 46.26 46.53 45.62 46.19 14,027,079 -0.07(-0.15%)
Oct 05, 2005 46.43 46.76 46.11 46.26 8,624,457 -0.17(-0.36%)
Oct 04, 2005 46.75 47.22 46.33 46.43 10,981,742 -0.20(-0.42%)
Oct 03, 2005 46.50 46.72 46.08 46.63 9,139,979 +0.13(+0.29%)
Sep 30, 2005 46.38 46.66 46.35 46.50 9,552,154 -0.08(-0.17%)
Sep 29, 2005 45.93 46.69 45.71 46.58 10,178,785 +0.50(+1.08%)
Sep 28, 2005 45.24 46.21 45.24 46.08 13,367,150 +0.88(+1.94%)
Sep 27, 2005 44.73 45.56 44.72 45.20 9,488,490 +0.34(+0.75%)
Sep 26, 2005 45.39 45.45 44.59 44.87 9,373,930 -0.34(-0.76%)
Sep 23, 2005 45.04 45.27 44.92 45.21 9,376,345 -0.12(-0.27%)
Sep 22, 2005 44.95 45.50 44.80 45.33 11,853,539 +0.38(+0.84%)
Sep 21, 2005 45.21 45.48 44.84 44.95 12,294,527 -0.66(-1.45%)
Sep 20, 2005 45.95 46.17 45.57 45.62 12,288,144 -0.42(-0.92%)
Sep 19, 2005 46.22 46.36 45.79 46.04 8,882,736 -0.52(-1.12%)
Sep 16, 2005 46.59 46.66 46.27 46.56 13,155,282 +0.19(+0.40%)
Sep 15, 2005 46.62 46.75 46.18 46.37 8,392,059 -0.27(-0.58%)
Sep 14, 2005 46.80 47.18 46.61 46.65 6,707,470 -0.16(-0.33%)
Sep 13, 2005 47.23 47.23 46.67 46.80 8,697,093 -0.42(-0.90%)
Sep 12, 2005 46.97 47.59 46.95 47.23 6,371,208 +0.02(+0.05%)
Sep 09, 2005 46.87 47.23 46.67 47.20 6,870,511 +0.37(+0.79%)
Sep 08, 2005 47.11 47.25 46.66 46.83 7,379,649 -0.10(-0.22%)
Sep 07, 2005 46.77 47.02 46.55 46.94 7,101,875 -0.02(-0.05%)
Sep 06, 2005 46.19 47.06 46.19 46.96 10,878,914 +0.90(+1.96%)
Sep 02, 2005 46.08 46.37 46.06 46.06 6,350,159 -0.05(-0.10%)
Sep 01, 2005 46.46 46.55 45.99 46.10 11,025,737 -0.63(-1.34%)
Aug 31, 2005 46.57 46.83 46.29 46.73 9,318,030 +0.05(+0.10%)
Aug 30, 2005 46.95 46.95 46.36 46.68 9,789,729 -0.46(-0.98%)
Aug 29, 2005 46.37 47.38 46.31 47.15 6,944,872 +0.56(+1.19%)
Aug 26, 2005 46.84 46.96 46.52 46.59 8,677,079 -0.42(-0.89%)
Aug 25, 2005 47.21 47.21 46.79 47.01 6,221,624 -0.13(-0.27%)
Aug 24, 2005 47.26 47.76 47.08 47.13 7,621,709 -0.41(-0.87%)
Aug 23, 2005 47.93 48.19 47.30 47.55 6,901,739 -0.33(-0.69%)
Aug 22, 2005 47.96 48.31 47.44 47.88 8,897,746 -0.09(-0.19%)
Aug 19, 2005 47.16 48.28 47.16 47.97 11,181,705 +0.93(+1.98%)
Aug 18, 2005 47.01 47.53 46.83 47.04 6,406,577 -0.09(-0.18%)
Aug 17, 2005 47.18 47.49 46.86 47.12 8,372,907 +0.00(+0.00%)
Aug 16, 2005 47.57 47.78 47.00 47.12 7,604,111 -0.70(-1.45%)
Aug 15, 2005 47.47 48.07 47.30 47.82 5,919,696 +0.18(+0.38%)
Aug 12, 2005 47.61 47.86 47.56 47.64 7,553,732 -0.27(-0.57%)
Aug 11, 2005 47.49 47.96 47.31 47.91 7,885,336 +0.37(+0.78%)
Aug 10, 2005 48.48 48.69 47.51 47.54 9,320,791 -0.86(-1.77%)
Aug 09, 2005 48.34 48.66 48.07 48.40 6,544,946 +0.08(+0.17%)
Aug 08, 2005 48.35 48.62 48.12 48.32 7,633,269 +0.00(+0.00%)
Aug 05, 2005 47.96 48.54 47.95 48.32 6,408,820 +0.14(+0.29%)
Aug 04, 2005 48.54 48.62 48.10 48.18 9,057,681 -0.54(-1.12%)
Aug 03, 2005 48.29 48.80 48.17 48.72 7,343,245 +0.43(+0.90%)
Aug 02, 2005 48.26 48.61 48.13 48.29 9,283,351 -0.07(-0.14%)
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.