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

International Business Machines (NY: IBM )

169.90 +1.52 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2009 54.50 56.62 54.44 55.61 25,358,768 +1.36(+2.51%)
Mar 30, 2009 52.80 54.37 52.69 54.25 19,103,546 -2.44(-4.31%)
Mar 26, 2009 56.51 56.92 56.10 56.69 19,924,126 +0.48(+0.85%)
Mar 25, 2009 56.51 57.31 55.15 56.21 20,938,652 -0.20(-0.36%)
Mar 24, 2009 56.07 57.13 55.97 56.42 16,285,885 -0.24(-0.42%)
Mar 23, 2009 54.96 56.65 54.89 56.65 21,618,768 +3.56(+6.70%)
Mar 20, 2009 53.47 54.52 52.90 53.09 21,248,762 -0.01(-0.02%)
Mar 19, 2009 53.28 53.57 52.52 53.10 17,246,382 +0.33(+0.63%)
Mar 18, 2009 51.34 53.32 51.31 52.77 31,284,258 -0.55(-1.03%)
Mar 17, 2009 52.29 53.32 51.91 53.32 20,019,924 +0.97(+1.85%)
Mar 16, 2009 52.60 53.37 51.96 52.35 20,551,072 +0.49(+0.95%)
Mar 13, 2009 51.88 52.02 51.24 51.86 0 -0.02(-0.04%)
Mar 12, 2009 50.84 52.00 50.21 51.88 20,611,494 +1.02(+2.01%)
Mar 11, 2009 50.22 51.39 49.77 50.86 20,602,220 +0.79(+1.57%)
Mar 10, 2009 48.85 50.07 48.00 50.07 27,730,494 +2.16(+4.52%)
Mar 09, 2009 48.61 49.82 47.65 47.91 22,915,956 -1.34(-2.72%)
Mar 06, 2009 50.20 50.65 48.10 49.25 0 -0.96(-1.91%)
Mar 05, 2009 50.58 51.74 49.94 50.21 26,018,702 -1.15(-2.25%)
Mar 04, 2009 51.06 52.36 50.28 51.36 26,819,126 +0.28(+0.55%)
Mar 02, 2009 52.32 52.74 50.98 51.08 26,540,414 -1.74(-3.29%)
Feb 27, 2009 50.57 53.53 50.51 52.82 0 +1.27(+2.47%)
Feb 26, 2009 49.84 51.77 49.55 51.54 30,359,814 +2.24(+4.55%)
Feb 25, 2009 49.36 50.00 47.55 49.30 22,035,854 -0.29(-0.58%)
Feb 24, 2009 48.57 49.98 48.27 49.59 22,504,588 +1.17(+2.41%)
Feb 23, 2009 51.25 51.27 48.32 48.42 23,404,702 -2.54(-4.98%)
Feb 20, 2009 50.53 51.59 50.13 50.96 0 -0.08(-0.16%)
Feb 19, 2009 52.26 52.89 50.76 51.04 21,995,396 -1.48(-2.82%)
Feb 18, 2009 52.32 52.94 51.90 52.52 14,778,714 +0.48(+0.93%)
Feb 17, 2009 52.64 53.08 51.94 52.04 15,519,295 -1.82(-3.38%)
Feb 13, 2009 54.40 54.62 53.70 53.86 11,748,406 -0.71(-1.29%)
Feb 12, 2009 54.18 54.64 52.91 54.56 17,280,810 -0.05(-0.09%)
Feb 11, 2009 53.65 54.96 53.37 54.61 18,758,458 +1.08(+2.03%)
Feb 10, 2009 54.85 55.57 53.35 53.53 23,595,036 -2.04(-3.67%)
Feb 09, 2009 55.06 55.66 54.36 55.57 14,228,274 +0.39(+0.71%)
Feb 06, 2009 53.09 55.73 52.60 55.18 22,762,864 +2.14(+4.04%)
Feb 05, 2009 52.87 53.49 52.35 53.04 20,252,050 -0.24(-0.45%)
Feb 04, 2009 53.80 54.47 52.70 53.28 17,758,398 -0.37(-0.70%)
Feb 03, 2009 52.27 53.79 51.74 53.65 15,448,446 +1.46(+2.80%)
Feb 02, 2009 52.00 52.72 51.47 52.19 17,296,654 -0.41(-0.79%)
Jan 30, 2009 52.93 53.65 52.37 52.60 0 -0.49(-0.93%)
Jan 29, 2009 53.71 54.28 52.81 53.09 16,089,035 -1.33(-2.44%)
Jan 28, 2009 53.20 54.49 52.75 54.42 23,370,118 +1.81(+3.45%)
Jan 27, 2009 52.67 52.78 51.94 52.60 15,195,256 +0.03(+0.07%)
Jan 26, 2009 51.52 53.18 51.38 52.57 17,146,804 +1.21(+2.36%)
Jan 23, 2009 50.73 52.05 50.40 51.36 17,871,062 -0.33(-0.64%)
Jan 22, 2009 51.55 52.08 50.57 51.69 21,520,124 -0.77(-1.48%)
Jan 21, 2009 49.52 52.57 49.36 52.47 43,396,148 +5.42(+11.51%)
Jan 20, 2009 48.64 48.74 46.92 47.05 24,058,894 -1.69(-3.46%)
Jan 16, 2009 48.56 49.21 47.68 48.74 19,594,662 +0.46(+0.95%)
Jan 15, 2009 47.98 48.68 47.21 48.28 20,447,136 +0.53(+1.12%)
Jan 14, 2009 48.32 48.68 47.12 47.74 16,500,821 -1.23(-2.52%)
Jan 13, 2009 49.07 49.69 48.66 48.98 13,342,026 -0.21(-0.43%)
Jan 12, 2009 48.54 49.70 48.45 49.19 14,066,084 +0.58(+1.19%)
Jan 09, 2009 49.96 50.22 48.35 48.61 12,964,141 -1.42(-2.84%)
Jan 08, 2009 50.40 50.58 49.34 50.03 12,600,841 -0.35(-0.69%)
Jan 07, 2009 50.41 50.96 50.00 50.38 14,732,405 -0.83(-1.61%)
Jan 06, 2009 49.99 51.89 49.57 51.21 16,815,404 +1.38(+2.78%)
Jan 05, 2009 49.60 50.31 49.46 49.83 14,489,401 -0.32(-0.63%)
Jan 02, 2009 48.15 50.27 48.15 50.14 13,169,700 +1.84(+3.81%)
Jan 01, 2009 47.92 48.78 47.92 48.30 0 +0.00(+0.00%)
Dec 31, 2008 47.92 48.78 47.92 48.30 11,617,872 +0.35(+0.73%)
Dec 30, 2008 46.96 48.00 46.79 47.95 10,061,413 +1.32(+2.83%)
Dec 29, 2008 46.90 46.90 45.73 46.63 10,565,443 -0.05(-0.10%)
Dec 26, 2008 46.45 46.95 46.23 46.68 5,406,205 +0.46(+1.01%)
Dec 24, 2008 46.23 46.61 45.87 46.21 4,215,890 -0.05(-0.10%)
Dec 23, 2008 47.26 47.53 45.99 46.26 11,127,346 -0.80(-1.70%)
Dec 22, 2008 47.79 47.89 46.10 47.05 12,343,825 -0.88(-1.83%)
Dec 19, 2008 48.91 48.91 47.62 47.93 22,823,334 -0.28(-0.57%)
Dec 18, 2008 49.22 49.72 47.61 48.21 13,990,716 -1.06(-2.14%)
Dec 17, 2008 49.03 50.09 48.59 49.26 15,075,729 -0.32(-0.65%)
Dec 16, 2008 47.70 49.84 47.56 49.59 20,162,230 +2.08(+4.39%)
Dec 15, 2008 47.35 47.94 45.91 47.50 15,417,390 +0.33(+0.69%)
Dec 12, 2008 45.16 47.60 44.80 47.18 18,092,368 +0.93(+2.01%)
Dec 11, 2008 46.77 47.55 45.78 46.25 18,619,638 -1.31(-2.75%)
Dec 10, 2008 48.18 48.78 46.96 47.55 14,265,313 +0.10(+0.21%)
Dec 09, 2008 48.11 49.03 47.18 47.46 16,308,251 -1.25(-2.56%)
Dec 08, 2008 47.39 49.29 46.91 48.70 19,476,126 +2.45(+5.30%)
Dec 05, 2008 44.06 46.77 43.22 46.25 19,536,048 +1.81(+4.07%)
Dec 04, 2008 45.93 46.39 43.72 44.44 19,016,752 -1.85(-4.00%)
Dec 03, 2008 44.83 46.49 44.19 46.30 17,002,246 +0.48(+1.04%)
Dec 02, 2008 44.65 45.91 43.70 45.82 16,213,659 +1.69(+3.82%)
Dec 01, 2008 46.46 46.69 44.07 44.13 17,885,992 -2.70(-5.76%)
Nov 28, 2008 46.49 47.00 45.97 46.83 6,810,560 -0.04(-0.09%)
Nov 26, 2008 45.64 46.94 45.12 46.87 14,358,568 +0.59(+1.26%)
Nov 25, 2008 46.70 47.29 44.89 46.29 21,814,622 +0.44(+0.95%)
Nov 24, 2008 43.47 47.11 43.04 45.85 26,176,780 +2.88(+6.69%)
Nov 21, 2008 41.75 44.18 39.89 42.97 34,508,204 +1.80(+4.38%)
Nov 20, 2008 43.04 44.99 40.47 41.17 30,727,162 -2.43(-5.57%)
Nov 19, 2008 45.87 46.49 43.46 43.60 21,965,638 -2.36(-5.13%)
Nov 18, 2008 45.41 46.45 44.19 45.96 22,739,838 +1.49(+3.36%)
Nov 17, 2008 45.57 45.76 44.28 44.47 17,986,624 -1.64(-3.55%)
Nov 14, 2008 47.42 49.01 45.63 46.10 0 -2.23(-4.61%)
Nov 13, 2008 45.69 48.43 43.27 48.33 26,318,204 +2.57(+5.61%)
Nov 12, 2008 46.33 47.29 45.67 45.76 19,808,548 -1.72(-3.63%)
Nov 11, 2008 47.77 48.37 46.06 47.49 17,447,890 -0.65(-1.35%)
Nov 10, 2008 50.50 50.56 47.49 48.13 16,876,846 -1.38(-2.78%)
Nov 07, 2008 49.23 49.76 48.35 49.51 13,813,697 +0.64(+1.32%)
Nov 06, 2008 50.32 50.98 48.37 48.87 21,818,938 -2.75(-5.33%)
Nov 05, 2008 53.33 53.60 51.48 51.62 15,171,124 -1.99(-3.70%)
Nov 04, 2008 54.38 54.38 52.84 53.60 17,727,680 +0.41(+0.78%)
Nov 03, 2008 53.17 54.33 52.90 53.19 13,392,775 -0.17(-0.31%)
Oct 31, 2008 52.17 54.06 51.10 53.36 18,306,924 +1.31(+2.51%)
Oct 30, 2008 52.23 53.03 51.02 52.05 20,968,204 +1.43(+2.82%)
Oct 29, 2008 50.35 52.23 49.50 50.62 22,115,522 +0.53(+1.05%)
Oct 28, 2008 46.72 50.28 45.64 50.09 24,752,750 +4.37(+9.57%)
Oct 27, 2008 46.07 48.50 45.34 45.72 19,343,360 -1.38(-2.94%)
Oct 24, 2008 45.49 48.39 45.24 47.10 21,411,168 -1.31(-2.70%)
Oct 23, 2008 48.26 49.29 46.49 48.41 21,532,626 +0.43(+0.90%)
Oct 22, 2008 49.93 50.27 46.37 47.98 24,743,482 -3.02(-5.92%)
Oct 21, 2008 52.93 53.06 50.83 51.00 16,930,082 -2.09(-3.95%)
Oct 20, 2008 52.92 53.55 51.27 53.09 16,983,648 +0.99(+1.91%)
Oct 17, 2008 52.66 55.04 50.34 52.10 26,540,558 -0.42(-0.81%)
Oct 16, 2008 51.30 52.80 48.41 52.52 28,354,360 +1.85(+3.66%)
Oct 15, 2008 53.24 54.69 50.34 50.67 19,734,674 -3.05(-5.67%)
Oct 14, 2008 55.34 56.82 52.80 53.72 26,335,450 +0.80(+1.51%)
Oct 13, 2008 51.90 53.72 49.90 52.92 29,798,402 +2.56(+5.08%)
Oct 10, 2008 50.17 52.60 47.93 50.36 0 -0.72(-1.40%)
Oct 09, 2008 54.69 54.70 50.64 51.08 37,101,660 -0.89(-1.71%)
Oct 08, 2008 52.52 55.94 51.64 51.97 31,402,430 -2.93(-5.33%)
Oct 07, 2008 58.25 58.89 54.09 54.89 19,891,652 -2.85(-4.94%)
Oct 06, 2008 58.09 59.11 55.44 57.75 20,075,176 -1.62(-2.73%)
Oct 03, 2008 60.35 63.68 59.13 59.37 0 -0.75(-1.24%)
Oct 02, 2008 62.26 63.11 59.14 60.11 19,965,030 -3.09(-4.89%)
Oct 01, 2008 66.29 67.03 61.84 63.20 22,886,346 -3.92(-5.84%)
Sep 30, 2008 66.48 67.12 64.17 67.12 33,091,962 +1.43(+2.18%)
Sep 29, 2008 67.40 67.97 63.10 65.69 16,509,369 -2.85(-4.15%)
Sep 26, 2008 67.27 69.45 67.15 68.54 0 -0.40(-0.57%)
Sep 25, 2008 67.58 70.01 66.64 68.93 11,393,684 +2.09(+3.13%)
Sep 24, 2008 67.11 67.82 65.58 66.84 11,454,920 +0.63(+0.95%)
Sep 23, 2008 66.69 67.82 65.51 66.21 13,961,741 -0.49(-0.73%)
Sep 22, 2008 67.98 68.95 66.59 66.69 15,410,043 -1.52(-2.22%)
Sep 19, 2008 68.63 71.16 67.43 68.21 0 +1.10(+1.64%)
Sep 18, 2008 64.80 67.81 63.73 67.11 27,945,326 +3.13(+4.90%)
Sep 17, 2008 65.88 66.29 63.48 63.97 21,398,712 -2.63(-3.95%)
Sep 16, 2008 65.27 67.51 65.04 66.60 23,568,712 +0.49(+0.75%)
Sep 15, 2008 66.21 67.96 66.11 66.11 17,313,264 -2.17(-3.18%)
Sep 12, 2008 68.10 68.46 67.04 68.28 11,561,504 -0.13(-0.19%)
Sep 11, 2008 66.92 68.51 66.64 68.41 16,966,612 +0.67(+0.98%)
Sep 10, 2008 66.80 68.84 66.63 67.74 20,654,736 +1.72(+2.61%)
Sep 09, 2008 67.60 67.78 66.00 66.02 14,125,046 -1.29(-1.92%)
Sep 08, 2008 67.72 67.88 66.08 67.31 18,214,240 +1.70(+2.59%)
Sep 05, 2008 65.51 66.05 64.95 65.62 0 -0.38(-0.58%)
Sep 04, 2008 67.72 68.24 65.94 66.00 17,657,972 -1.92(-2.82%)
Sep 03, 2008 67.92 68.09 66.09 67.92 19,719,112 -0.04(-0.06%)
Sep 02, 2008 70.52 71.16 67.66 67.96 20,474,288 -1.91(-2.73%)
Aug 29, 2008 71.00 71.16 69.80 69.86 0 -1.64(-2.29%)
Aug 28, 2008 71.20 72.00 70.92 71.50 9,493,014 +0.69(+0.97%)
Aug 27, 2008 70.26 71.65 70.12 70.81 10,182,259 +0.51(+0.72%)
Aug 26, 2008 70.35 70.50 69.73 70.30 10,834,729 -0.21(-0.29%)
Aug 25, 2008 71.44 71.70 70.42 70.51 10,153,819 -1.19(-1.66%)
Aug 22, 2008 70.76 71.94 70.48 71.70 0 +1.11(+1.58%)
Aug 21, 2008 69.78 70.84 69.76 70.59 11,003,417 +0.28(+0.39%)
Aug 20, 2008 70.88 71.15 70.02 70.31 11,973,213 -0.03(-0.04%)
Aug 19, 2008 70.95 71.62 70.02 70.34 16,224,760 -1.17(-1.63%)
Aug 18, 2008 72.59 72.89 70.98 71.50 10,401,731 -1.02(-1.40%)
Aug 15, 2008 72.93 73.00 71.94 72.52 0 -0.33(-0.46%)
Aug 14, 2008 71.74 73.60 71.62 72.85 11,871,073 +0.65(+0.91%)
Aug 13, 2008 71.74 72.88 71.60 72.20 10,203,628 +0.33(+0.46%)
Aug 12, 2008 72.32 72.60 71.39 71.87 12,191,434 -0.79(-1.09%)
Aug 11, 2008 73.71 73.71 72.17 72.66 13,006,273 -1.27(-1.72%)
Aug 08, 2008 73.75 74.54 73.25 73.93 14,918,243 -0.14(-0.19%)
Aug 07, 2008 73.63 74.59 73.40 74.06 11,558,410 -0.06(-0.09%)
Aug 06, 2008 73.72 74.32 73.32 74.13 10,896,819 +0.17(+0.23%)
Aug 05, 2008 73.58 73.98 72.93 73.96 12,144,576 +0.75(+1.03%)
Aug 04, 2008 72.75 73.52 72.46 73.21 10,445,638 +0.53(+0.73%)
Aug 01, 2008 73.76 74.21 72.47 72.68 8,607,055 -0.77(-1.05%)
Jul 31, 2008 73.52 74.32 73.31 73.45 10,204,867 -0.50(-0.68%)
Jul 30, 2008 73.53 74.03 72.94 73.95 10,150,908 +0.69(+0.94%)
Jul 29, 2008 73.27 73.56 72.46 73.27 10,418,568 +0.81(+1.12%)
Jul 28, 2008 73.28 73.71 72.39 72.46 10,623,154 -1.31(-1.77%)
Jul 25, 2008 74.03 74.55 73.46 73.76 13,182,242 -0.84(-1.13%)
Jul 24, 2008 74.07 75.14 73.92 74.61 15,588,354 +0.28(+0.37%)
Jul 23, 2008 74.48 74.80 73.63 74.33 17,825,752 -0.28(-0.37%)
Jul 22, 2008 73.17 74.61 73.04 74.61 19,913,524 +0.77(+1.04%)
Jul 21, 2008 74.51 74.55 73.25 73.84 13,555,458 -0.71(-0.95%)
Jul 18, 2008 72.20 74.61 71.98 74.55 31,917,396 +1.93(+2.66%)
Jul 17, 2008 72.54 72.86 71.16 72.61 21,406,154 +0.33(+0.46%)
Jul 16, 2008 70.48 72.82 70.16 72.28 17,248,256 +1.57(+2.22%)
Jul 15, 2008 69.44 71.45 68.81 70.71 18,662,192 +0.95(+1.37%)
Jul 14, 2008 70.88 71.31 69.58 69.75 14,492,342 -0.33(-0.47%)
Jul 11, 2008 69.90 71.02 69.20 70.09 15,405,449 -0.61(-0.86%)
Jul 10, 2008 69.25 70.90 69.25 70.69 17,517,554 +1.60(+2.31%)
Jul 09, 2008 71.29 71.45 69.10 69.10 16,564,631 -2.00(-2.81%)
Jul 08, 2008 69.18 71.16 69.18 71.10 17,099,424 +1.37(+1.96%)
Jul 07, 2008 68.65 70.38 68.65 69.73 15,910,201 +1.12(+1.64%)
Jul 04, 2008 68.84 69.32 67.66 68.61 10,659,506 +0.00(+0.00%)
Jul 03, 2008 68.84 69.32 67.66 68.61 10,659,506 +0.25(+0.37%)
Jul 02, 2008 67.96 69.18 67.79 68.35 14,101,826 -0.10(-0.14%)
Jul 01, 2008 67.43 68.50 66.92 68.45 17,546,956 +0.42(+0.62%)
Jun 30, 2008 68.89 69.00 67.81 68.03 14,704,368 -0.87(-1.27%)
Jun 27, 2008 69.45 70.05 67.87 68.90 20,317,382 -0.62(-0.89%)
Jun 26, 2008 70.84 71.06 69.31 69.52 16,919,900 -1.98(-2.77%)
Jun 25, 2008 70.98 72.22 70.71 71.50 12,426,118 +0.64(+0.91%)
Jun 24, 2008 70.64 71.31 69.96 70.86 13,160,406 +0.00(+0.00%)
Jun 23, 2008 70.59 71.45 70.25 70.86 10,215,392 +0.41(+0.59%)
Jun 20, 2008 71.63 71.75 70.30 70.44 16,770,631 -1.31(-1.82%)
Jun 19, 2008 70.98 72.09 70.22 71.75 13,190,550 +0.49(+0.69%)
Jun 18, 2008 71.48 71.99 70.99 71.26 11,525,539 -0.54(-0.75%)
Jun 17, 2008 72.94 72.94 71.52 71.80 9,196,306 -0.92(-1.27%)
Jun 16, 2008 72.00 72.97 71.54 72.72 10,943,261 +0.32(+0.44%)
Jun 13, 2008 71.41 72.64 71.25 72.40 11,115,898 +1.32(+1.86%)
Jun 12, 2008 71.08 71.79 70.67 71.08 11,758,880 +0.34(+0.49%)
Jun 11, 2008 72.26 72.26 70.51 70.73 12,558,707 -1.54(-2.14%)
Jun 10, 2008 72.01 72.73 71.53 72.28 9,381,456 +0.05(+0.06%)
Jun 09, 2008 71.96 72.42 71.20 72.23 9,729,786 +0.53(+0.74%)
Jun 06, 2008 73.33 73.54 71.59 71.70 13,709,050 -2.03(-2.75%)
Jun 05, 2008 73.12 74.06 73.00 73.73 10,721,870 +0.53(+0.72%)
Jun 04, 2008 73.39 73.75 72.57 73.20 11,207,743 -0.17(-0.23%)
Jun 03, 2008 73.16 74.03 73.15 73.37 12,612,325 +0.28(+0.38%)
Jun 02, 2008 73.74 74.25 72.71 73.09 13,241,206 -1.19(-1.60%)
May 30, 2008 74.16 74.60 73.92 74.28 15,077,069 -0.16(-0.22%)
May 29, 2008 73.90 74.60 73.84 74.44 13,175,403 +0.10(+0.13%)
May 28, 2008 73.17 74.34 72.88 74.34 17,207,514 +1.27(+1.74%)
May 27, 2008 71.17 73.10 71.16 73.07 12,178,318 +1.79(+2.51%)
May 26, 2008 71.37 71.69 71.03 71.28 0 +0.00(+0.00%)
May 23, 2008 71.37 71.69 71.03 71.28 8,192,027 -0.29(-0.40%)
May 22, 2008 70.91 71.94 70.91 71.57 8,766,594 +0.62(+0.87%)
May 21, 2008 71.77 72.54 70.60 70.95 14,522,756 -0.90(-1.25%)
May 20, 2008 72.34 72.34 71.42 71.84 12,227,847 -0.75(-1.04%)
May 19, 2008 73.28 73.58 72.34 72.59 11,126,213 -0.76(-1.04%)
May 16, 2008 73.72 73.73 72.77 73.36 11,102,800 -0.37(-0.50%)
May 15, 2008 73.08 73.85 72.83 73.72 12,594,066 +0.54(+0.74%)
May 14, 2008 72.61 73.94 72.43 73.19 15,488,250 +0.54(+0.74%)
May 13, 2008 71.81 72.71 71.76 72.65 16,890,032 +0.77(+1.07%)
May 12, 2008 71.06 72.31 70.91 71.88 15,106,922 +0.68(+0.95%)
May 09, 2008 71.38 71.54 70.95 71.20 9,587,029 -0.49(-0.69%)
May 08, 2008 71.28 71.84 70.99 71.69 17,065,262 +0.45(+0.63%)
May 07, 2008 70.46 71.73 70.25 71.25 19,875,496 +0.76(+1.07%)
May 06, 2008 69.73 70.79 69.32 70.49 10,298,417 +0.45(+0.65%)
May 05, 2008 70.18 70.73 69.87 70.03 11,080,532 -0.66(-0.93%)
May 02, 2008 70.76 71.16 69.88 70.69 12,051,710 -0.25(-0.35%)
May 01, 2008 69.48 71.41 69.48 70.94 14,341,008 +1.67(+2.41%)
Apr 30, 2008 70.79 70.88 69.16 69.27 14,162,884 -1.23(-1.75%)
Apr 29, 2008 70.04 70.71 70.04 70.50 12,591,615 +0.67(+0.95%)
Apr 28, 2008 70.37 70.62 69.81 69.84 9,772,218 -0.80(-1.13%)
Apr 25, 2008 71.45 71.45 70.05 70.64 11,006,104 -0.64(-0.89%)
Apr 24, 2008 70.81 71.68 70.44 71.27 10,448,853 +0.38(+0.53%)
Apr 23, 2008 70.99 71.61 70.38 70.90 13,230,767 -0.08(-0.11%)
Apr 22, 2008 71.09 71.37 70.60 70.98 9,439,626 -0.39(-0.55%)
Apr 21, 2008 70.95 71.46 70.05 71.37 12,114,678 -0.03(-0.04%)
Apr 18, 2008 71.12 71.74 70.68 71.39 21,764,314 +0.76(+1.07%)
Apr 17, 2008 70.24 71.00 69.27 70.64 33,105,198 +1.50(+2.17%)
Apr 16, 2008 67.81 69.14 67.25 69.14 33,547,766 +1.89(+2.82%)
Apr 15, 2008 67.20 67.53 66.31 67.25 15,057,127 -0.06(-0.09%)
Apr 14, 2008 66.69 67.69 66.54 67.31 13,503,410 +0.73(+1.10%)
Apr 11, 2008 67.33 67.61 66.29 66.57 16,653,254 -1.60(-2.34%)
Apr 10, 2008 67.11 68.42 67.08 68.17 15,942,026 +1.15(+1.72%)
Apr 09, 2008 66.86 67.56 66.41 67.02 11,881,678 +0.29(+0.43%)
Apr 08, 2008 66.41 67.08 66.16 66.73 12,690,757 -0.02(-0.03%)
Apr 07, 2008 66.79 67.36 66.47 66.75 10,770,304 +0.32(+0.48%)
Apr 04, 2008 66.60 66.91 65.77 66.44 9,989,618 -0.15(-0.22%)
Apr 03, 2008 65.63 67.04 65.35 66.59 12,289,158 +0.69(+1.05%)
Apr 02, 2008 67.06 67.08 65.41 65.89 14,016,445 -0.96(-1.44%)
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.