Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 68.14 68.97 68.14 68.35 9,195,164 +0.04(+0.06%)
Jul 30, 2009 68.39 69.19 68.20 68.31 11,737,400 +0.35(+0.51%)
Jul 29, 2009 67.44 67.98 67.26 67.96 8,800,606 -0.01(-0.02%)
Jul 28, 2009 67.60 68.12 67.43 67.98 9,977,240 +0.01(+0.01%)
Jul 27, 2009 68.25 68.34 67.57 67.97 8,745,862 -0.21(-0.31%)
Jul 24, 2009 67.63 68.48 67.60 68.19 10,802,052 +0.34(+0.50%)
Jul 23, 2009 66.69 68.39 66.69 67.85 14,598,390 +0.86(+1.29%)
Jul 22, 2009 67.34 67.93 66.71 66.99 15,205,689 -0.85(-1.26%)
Jul 21, 2009 67.16 67.84 66.88 67.84 14,323,014 +0.35(+0.52%)
Jul 20, 2009 66.38 67.74 66.30 67.49 18,430,550 +0.59(+0.88%)
Jul 17, 2009 65.73 66.96 65.59 66.90 34,834,200 +2.77(+4.32%)
Jul 16, 2009 61.93 64.32 61.90 64.13 25,882,356 +1.98(+3.19%)
Jul 15, 2009 60.71 62.15 60.63 62.15 15,008,900 +2.30(+3.84%)
Jul 14, 2009 59.94 60.06 59.42 59.84 9,339,698 -0.21(-0.36%)
Jul 13, 2009 58.77 60.08 58.74 60.06 16,380,425 +1.62(+2.77%)
Jul 10, 2009 58.52 58.96 57.84 58.44 12,889,575 -0.72(-1.22%)
Jul 09, 2009 58.61 59.57 58.45 59.17 10,616,024 +0.81(+1.39%)
Jul 08, 2009 58.13 58.64 57.67 58.35 12,733,995 +0.28(+0.49%)
Jul 07, 2009 58.74 59.10 57.98 58.07 11,534,616 -0.85(-1.44%)
Jul 06, 2009 58.87 59.25 58.23 58.92 11,253,288 -0.05(-0.08%)
Jul 02, 2009 60.16 60.23 58.96 58.96 12,125,066 -1.80(-2.97%)
Jul 01, 2009 60.86 61.59 60.70 60.77 9,553,493 +0.24(+0.40%)
Jun 30, 2009 61.26 61.46 60.17 60.52 12,961,510 -0.82(-1.33%)
Jun 29, 2009 61.43 61.54 60.95 61.34 8,077,392 +0.09(+0.14%)
Jun 26, 2009 61.73 61.73 60.89 61.25 8,848,519 -0.22(-0.36%)
Jun 25, 2009 61.00 61.89 60.96 61.47 11,905,355 +1.11(+1.83%)
Jun 24, 2009 61.08 61.72 60.12 60.37 11,033,598 -0.17(-0.28%)
Jun 23, 2009 60.71 60.78 60.16 60.53 8,889,661 -0.05(-0.08%)
Jun 22, 2009 60.96 61.37 60.41 60.58 12,586,790 -0.79(-1.29%)
Jun 19, 2009 61.62 61.82 61.15 61.37 23,398,982 -0.26(-0.41%)
Jun 18, 2009 61.98 62.33 61.51 61.63 10,708,723 -0.39(-0.63%)
Jun 17, 2009 62.28 62.53 61.95 62.02 12,708,887 -0.19(-0.30%)
Jun 16, 2009 62.87 63.26 62.17 62.20 12,475,588 -0.17(-0.28%)
Jun 15, 2009 62.38 63.08 62.16 62.38 14,781,703 -0.34(-0.55%)
Jun 12, 2009 62.83 63.34 62.45 62.72 12,510,047 -0.69(-1.09%)
Jun 11, 2009 63.03 64.13 62.92 63.41 15,759,627 +0.61(+0.97%)
Jun 10, 2009 63.29 63.34 62.05 62.80 13,074,374 +0.12(+0.19%)
Jun 09, 2009 62.68 63.26 62.59 62.68 14,813,197 +0.38(+0.60%)
Jun 08, 2009 61.43 62.59 61.15 62.30 10,979,501 +0.14(+0.23%)
Jun 05, 2009 61.63 62.83 61.87 62.16 13,225,071 +0.53(+0.86%)
Jun 04, 2009 61.54 61.94 61.21 61.63 9,434,794 -0.09(-0.15%)
Jun 03, 2009 61.75 61.79 60.92 61.72 13,264,001 -0.20(-0.32%)
Jun 02, 2009 62.31 63.06 61.82 61.92 12,156,046 -0.89(-1.42%)
Jun 01, 2009 61.98 62.99 61.83 62.81 13,327,607 +1.21(+1.97%)
May 29, 2009 60.55 61.73 60.25 61.60 11,856,086 +0.92(+1.52%)
May 28, 2009 59.90 60.94 59.51 60.68 10,571,672 +1.02(+1.71%)
May 27, 2009 60.48 60.96 59.65 59.66 12,283,328 -1.21(-1.99%)
May 26, 2009 58.73 61.22 58.55 60.87 12,439,180 +1.81(+3.07%)
May 22, 2009 59.51 59.88 58.98 59.06 9,655,628 -0.54(-0.90%)
May 21, 2009 59.74 59.84 58.97 59.60 12,747,846 -0.71(-1.18%)
May 20, 2009 61.15 61.43 60.17 60.31 12,220,405 -0.85(-1.38%)
May 19, 2009 60.47 61.51 60.28 61.15 12,213,843 +0.54(+0.89%)
May 18, 2009 59.12 60.69 59.09 60.62 12,792,683 +1.86(+3.17%)
May 15, 2009 58.48 59.74 58.29 58.75 14,436,906 +0.19(+0.32%)
May 14, 2009 58.96 59.53 58.41 58.57 16,295,606 -0.60(-1.02%)
May 13, 2009 59.63 59.76 58.74 59.17 14,151,063 -1.07(-1.78%)
May 12, 2009 59.69 60.50 59.33 60.24 13,738,444 +0.60(+1.01%)
May 11, 2009 58.59 60.21 58.51 59.64 14,238,815 +0.82(+1.39%)
May 08, 2009 60.04 60.13 57.86 58.82 19,971,714 -0.31(-0.52%)
May 07, 2009 60.66 60.74 59.02 59.13 14,701,989 -1.51(-2.49%)
May 06, 2009 60.99 61.15 60.12 60.64 12,992,998 -0.71(-1.16%)
May 05, 2009 61.44 61.91 61.15 61.35 11,645,723 -0.20(-0.32%)
May 04, 2009 61.48 61.73 61.28 61.55 14,343,781 +0.92(+1.51%)
May 01, 2009 60.15 60.78 59.66 60.63 10,761,050 +0.81(+1.36%)
Apr 30, 2009 60.60 61.47 59.61 59.82 18,382,128 -0.29(-0.48%)
Apr 29, 2009 59.11 60.86 58.93 60.11 16,879,778 +0.83(+1.41%)
Apr 28, 2009 57.59 59.54 57.53 59.28 19,168,856 +1.34(+2.32%)
Apr 27, 2009 57.73 58.94 57.55 57.93 14,855,067 -0.08(-0.13%)
Apr 24, 2009 58.64 58.88 57.67 58.01 17,524,814 -0.78(-1.32%)
Apr 23, 2009 59.50 59.57 57.84 58.78 16,287,424 -0.66(-1.10%)
Apr 22, 2009 58.64 60.20 58.58 59.44 20,910,660 +0.17(+0.29%)
Apr 21, 2009 57.04 59.40 56.92 59.26 26,270,422 +1.05(+1.81%)
Apr 20, 2009 58.13 58.65 57.50 58.21 21,620,772 -0.49(-0.83%)
Apr 17, 2009 58.64 59.14 57.78 58.70 17,630,490 -0.09(-0.16%)
Apr 16, 2009 57.81 59.07 57.49 58.79 15,975,330 +1.50(+2.61%)
Apr 15, 2009 56.93 57.42 55.90 57.29 14,085,722 -0.24(-0.42%)
Apr 14, 2009 57.43 57.93 56.96 57.54 10,829,608 -0.39(-0.68%)
Apr 13, 2009 58.12 58.92 57.40 57.93 13,452,452 -1.01(-1.72%)
Apr 09, 2009 59.13 59.38 58.11 58.95 13,826,649 +0.30(+0.50%)
Apr 08, 2009 57.64 58.86 57.38 58.65 12,586,885 +1.41(+2.47%)
Apr 07, 2009 58.06 58.25 57.10 57.24 15,128,153 -1.63(-2.77%)
Apr 06, 2009 58.48 59.03 57.96 58.86 15,216,843 -0.38(-0.65%)
Apr 03, 2009 57.80 59.50 57.79 59.25 18,917,222 +0.81(+1.39%)
Apr 02, 2009 57.47 59.11 57.02 58.44 27,982,580 +1.86(+3.29%)
Apr 01, 2009 55.72 56.80 55.47 56.58 21,070,870 +0.42(+0.74%)
Mar 31, 2009 55.04 57.18 54.98 56.16 25,109,508 +1.37(+2.51%)
Mar 30, 2009 53.32 54.91 53.21 54.78 18,915,772 -2.47(-4.31%)
Mar 26, 2009 57.07 57.49 56.66 57.25 19,728,286 +0.48(+0.85%)
Mar 25, 2009 57.07 57.88 55.69 56.77 20,732,840 -0.20(-0.36%)
Mar 24, 2009 56.62 57.70 56.52 56.98 16,125,806 -0.24(-0.42%)
Mar 23, 2009 55.51 57.21 55.44 57.21 21,406,272 +3.59(+6.70%)
Mar 20, 2009 54.00 55.06 53.43 53.62 21,039,900 -0.01(-0.02%)
Mar 19, 2009 53.81 54.11 53.04 53.63 17,076,862 +0.33(+0.63%)
Mar 18, 2009 51.85 53.85 51.82 53.29 30,976,756 -0.56(-1.03%)
Mar 17, 2009 52.81 53.85 52.43 53.85 19,823,142 +0.98(+1.85%)
Mar 16, 2009 53.12 53.90 52.48 52.87 20,349,070 +0.50(+0.95%)
Mar 13, 2009 52.40 52.54 51.75 52.37 0 -0.02(-0.04%)
Mar 12, 2009 51.35 52.51 50.71 52.40 20,408,898 +1.03(+2.01%)
Mar 11, 2009 50.72 51.90 50.26 51.36 20,399,714 +0.79(+1.57%)
Mar 10, 2009 49.33 50.57 48.48 50.57 27,457,924 +2.19(+4.52%)
Mar 09, 2009 49.09 50.31 48.12 48.39 22,690,710 -1.35(-2.72%)
Mar 06, 2009 50.70 51.15 48.58 49.74 0 -0.97(-1.91%)
Mar 05, 2009 51.08 52.26 50.44 50.70 25,762,958 -1.17(-2.25%)
Mar 04, 2009 51.57 52.88 50.77 51.87 26,555,512 +0.28(+0.55%)
Mar 02, 2009 52.84 53.27 51.49 51.59 26,279,542 -1.76(-3.29%)
Feb 27, 2009 51.08 54.07 51.01 53.34 0 +1.29(+2.47%)
Feb 26, 2009 50.34 52.28 50.04 52.05 30,061,400 +2.27(+4.55%)
Feb 25, 2009 49.85 50.50 48.02 49.79 21,819,258 -0.29(-0.58%)
Feb 24, 2009 49.05 50.47 48.74 50.08 22,283,384 +1.18(+2.41%)
Feb 23, 2009 51.76 51.78 48.80 48.90 23,174,650 -2.56(-4.98%)
Feb 20, 2009 51.03 52.11 50.62 51.46 0 -0.08(-0.16%)
Feb 19, 2009 52.78 53.42 51.27 51.54 21,779,196 -1.50(-2.82%)
Feb 18, 2009 52.84 53.47 52.42 53.04 14,633,450 +0.49(+0.93%)
Feb 17, 2009 53.17 53.61 52.45 52.55 15,366,751 -1.84(-3.38%)
Feb 13, 2009 54.94 55.17 54.23 54.39 11,632,928 -0.71(-1.29%)
Feb 12, 2009 54.72 55.18 53.44 55.10 17,110,952 -0.05(-0.09%)
Feb 11, 2009 54.18 55.51 53.90 55.16 18,574,076 +1.10(+2.03%)
Feb 10, 2009 55.40 56.12 53.88 54.06 23,363,112 -2.06(-3.67%)
Feb 09, 2009 55.60 56.21 54.90 56.12 14,088,421 +0.39(+0.71%)
Feb 06, 2009 53.62 56.28 53.12 55.72 22,539,120 +2.16(+4.04%)
Feb 05, 2009 53.40 54.02 52.87 53.56 20,052,986 -0.24(-0.45%)
Feb 04, 2009 54.33 55.01 53.22 53.80 17,583,846 -0.38(-0.70%)
Feb 03, 2009 52.78 54.33 52.26 54.18 15,296,598 +1.48(+2.80%)
Feb 02, 2009 52.51 53.24 51.98 52.70 17,126,640 -0.42(-0.79%)
Jan 30, 2009 53.46 54.18 52.89 53.12 0 -0.50(-0.93%)
Jan 29, 2009 54.24 54.82 53.34 53.62 15,930,892 -1.34(-2.44%)
Jan 28, 2009 53.73 55.03 53.27 54.96 23,140,406 +1.83(+3.45%)
Jan 27, 2009 53.19 53.31 52.45 53.13 15,045,898 +0.03(+0.07%)
Jan 26, 2009 52.03 53.71 51.89 53.09 16,978,262 +1.22(+2.36%)
Jan 23, 2009 51.24 52.57 50.90 51.87 17,695,402 -0.34(-0.64%)
Jan 22, 2009 52.07 52.59 51.07 52.21 21,308,596 -0.78(-1.48%)
Jan 21, 2009 50.01 53.09 49.85 52.99 42,969,592 +5.47(+11.52%)
Jan 20, 2009 49.13 49.22 47.39 47.52 23,822,412 -1.70(-3.46%)
Jan 16, 2009 49.04 49.70 48.15 49.22 19,402,062 +0.46(+0.95%)
Jan 15, 2009 48.46 49.17 47.68 48.76 20,246,154 +0.54(+1.12%)
Jan 14, 2009 48.80 49.16 47.59 48.22 16,338,630 -1.25(-2.52%)
Jan 13, 2009 49.56 50.19 49.14 49.46 13,210,884 -0.21(-0.43%)
Jan 12, 2009 49.02 50.19 48.93 49.68 13,927,824 +0.59(+1.19%)
Jan 09, 2009 50.45 50.72 48.83 49.09 12,836,713 -1.44(-2.84%)
Jan 08, 2009 50.90 51.09 49.83 50.53 12,476,983 -0.35(-0.69%)
Jan 07, 2009 50.91 51.47 50.50 50.88 14,587,596 -0.83(-1.61%)
Jan 06, 2009 50.49 52.40 50.06 51.72 16,650,120 +1.40(+2.78%)
Jan 05, 2009 50.09 50.81 49.95 50.32 14,346,980 -0.32(-0.63%)
Jan 02, 2009 48.62 50.77 48.62 50.64 13,040,251 +1.86(+3.81%)
Jan 01, 2009 48.40 49.27 48.40 48.78 0 +0.00(+0.00%)
Dec 31, 2008 48.40 49.27 48.40 48.78 11,503,676 +0.35(+0.73%)
Dec 30, 2008 47.43 48.48 47.25 48.43 9,962,516 +1.33(+2.83%)
Dec 29, 2008 47.37 47.37 46.18 47.09 10,461,592 -0.05(-0.10%)
Dec 26, 2008 46.91 47.41 46.69 47.14 5,353,066 +0.47(+1.01%)
Dec 24, 2008 46.69 47.08 46.32 46.67 4,174,451 -0.05(-0.10%)
Dec 23, 2008 47.73 48.00 46.44 46.72 11,017,972 -0.81(-1.70%)
Dec 22, 2008 48.26 48.37 46.55 47.52 12,222,494 -0.89(-1.83%)
Dec 19, 2008 49.39 49.39 48.09 48.41 22,598,998 -0.28(-0.57%)
Dec 18, 2008 49.71 50.22 48.08 48.69 13,853,198 -1.07(-2.14%)
Dec 17, 2008 49.52 50.58 49.07 49.75 14,927,545 -0.32(-0.65%)
Dec 16, 2008 48.17 50.33 48.03 50.08 19,964,050 +2.10(+4.39%)
Dec 15, 2008 47.82 48.42 46.37 47.97 15,265,848 +0.33(+0.69%)
Dec 12, 2008 45.60 48.07 45.24 47.64 17,914,532 +0.94(+2.01%)
Dec 11, 2008 47.24 48.03 46.24 46.70 18,436,620 -1.32(-2.75%)
Dec 10, 2008 48.66 49.26 47.43 48.03 14,125,095 +0.10(+0.21%)
Dec 09, 2008 48.58 49.52 47.64 47.93 16,147,952 -1.26(-2.56%)
Dec 08, 2008 47.86 49.78 47.37 49.19 19,284,688 +2.47(+5.30%)
Dec 05, 2008 44.50 47.24 43.65 46.71 19,344,022 +1.83(+4.07%)
Dec 04, 2008 46.39 46.85 44.15 44.88 18,829,830 -1.87(-4.00%)
Dec 03, 2008 45.28 46.95 44.62 46.76 16,835,126 +0.48(+1.04%)
Dec 02, 2008 45.09 46.37 44.13 46.28 16,054,291 +1.70(+3.82%)
Dec 01, 2008 46.92 47.16 44.51 44.57 17,710,186 -2.72(-5.76%)
Nov 28, 2008 46.95 47.47 46.43 47.30 6,743,617 -0.04(-0.09%)
Nov 26, 2008 46.09 47.41 45.56 47.34 14,217,434 +0.59(+1.26%)
Nov 25, 2008 47.16 47.76 45.34 46.75 21,600,200 +0.44(+0.95%)
Nov 24, 2008 43.90 47.58 43.47 46.30 25,919,480 +2.90(+6.69%)
Nov 21, 2008 42.16 44.62 40.28 43.40 34,169,012 +1.82(+4.38%)
Nov 20, 2008 43.47 45.44 40.87 41.58 30,425,134 -2.45(-5.57%)
Nov 19, 2008 46.33 46.95 43.89 44.03 21,749,732 -2.38(-5.13%)
Nov 18, 2008 45.86 46.91 44.63 46.41 22,516,322 +1.51(+3.36%)
Nov 17, 2008 46.02 46.22 44.72 44.91 17,809,828 -1.65(-3.55%)
Nov 14, 2008 47.89 49.50 46.08 46.56 0 -2.25(-4.61%)
Nov 13, 2008 46.15 48.91 43.70 48.81 26,059,516 +2.59(+5.61%)
Nov 12, 2008 46.79 47.76 46.12 46.22 19,613,844 -1.74(-3.63%)
Nov 11, 2008 48.25 48.86 46.51 47.96 17,276,390 -0.66(-1.35%)
Nov 10, 2008 51.00 51.06 47.96 48.61 16,710,959 -1.39(-2.78%)
Nov 07, 2008 49.72 50.26 48.83 50.00 13,677,919 +0.65(+1.32%)
Nov 06, 2008 50.82 51.49 48.85 49.35 21,604,472 -2.78(-5.33%)
Nov 05, 2008 53.86 54.14 51.99 52.13 15,022,002 -2.01(-3.70%)
Nov 04, 2008 54.92 54.92 53.36 54.14 17,553,430 +0.42(+0.78%)
Nov 03, 2008 53.69 54.87 53.42 53.72 13,261,133 -0.17(-0.31%)
Oct 31, 2008 52.69 54.59 51.60 53.89 18,126,980 +1.32(+2.51%)
Oct 30, 2008 52.75 53.56 51.53 52.56 20,762,100 +1.44(+2.82%)
Oct 29, 2008 50.85 52.74 49.99 51.12 21,898,142 +0.53(+1.05%)
Oct 28, 2008 47.18 50.78 46.09 50.59 24,509,448 +4.42(+9.57%)
Oct 27, 2008 46.53 48.98 45.79 46.17 19,153,230 -1.40(-2.94%)
Oct 24, 2008 45.95 48.87 45.68 47.57 21,200,712 -1.32(-2.70%)
Oct 23, 2008 48.74 49.78 46.95 48.89 21,320,976 +0.43(+0.90%)
Oct 22, 2008 50.43 50.77 46.83 48.46 24,500,270 -3.05(-5.92%)
Oct 21, 2008 53.45 53.59 51.34 51.50 16,763,671 -2.12(-3.95%)
Oct 20, 2008 53.45 54.08 51.78 53.62 16,816,712 +1.00(+1.91%)
Oct 17, 2008 53.18 55.59 50.84 52.62 26,279,682 -0.43(-0.81%)
Oct 16, 2008 51.81 53.32 48.89 53.05 28,075,658 +1.87(+3.66%)
Oct 15, 2008 53.77 55.23 50.84 51.17 19,540,696 -3.08(-5.67%)
Oct 14, 2008 55.89 57.38 53.32 54.25 26,076,592 +0.81(+1.51%)
Oct 13, 2008 52.42 54.26 50.40 53.45 29,505,506 +2.59(+5.08%)
Oct 10, 2008 50.66 53.13 48.40 50.86 0 -0.72(-1.40%)
Oct 09, 2008 55.23 55.24 51.14 51.59 36,736,976 -0.90(-1.71%)
Oct 08, 2008 53.04 56.50 52.15 52.48 31,093,766 -2.96(-5.33%)
Oct 07, 2008 58.83 59.48 54.62 55.44 19,696,132 -2.88(-4.94%)
Oct 06, 2008 58.66 59.70 55.99 58.32 19,877,850 -1.63(-2.73%)
Oct 03, 2008 60.95 64.31 59.72 59.95 0 -0.75(-1.24%)
Oct 02, 2008 62.88 63.74 59.72 60.71 19,768,788 -3.12(-4.89%)
Oct 01, 2008 66.95 67.70 62.45 63.83 22,661,390 -3.96(-5.84%)
Sep 30, 2008 67.14 67.79 64.81 67.79 32,766,692 +1.45(+2.18%)
Sep 29, 2008 68.07 68.64 63.73 66.34 16,347,094 -2.87(-4.15%)
Sep 26, 2008 67.94 70.14 67.82 69.22 0 -0.40(-0.57%)
Sep 25, 2008 68.25 70.71 67.30 69.62 11,281,692 +2.12(+3.13%)
Sep 24, 2008 67.77 68.49 66.23 67.50 11,342,326 +0.64(+0.95%)
Sep 23, 2008 67.36 68.49 66.16 66.86 13,824,507 -0.49(-0.73%)
Sep 22, 2008 68.65 69.63 67.25 67.36 15,258,573 -1.53(-2.22%)
Sep 19, 2008 69.32 71.87 68.10 68.89 0 +1.11(+1.64%)
Sep 18, 2008 65.44 68.49 64.36 67.77 27,670,644 +3.16(+4.90%)
Sep 17, 2008 66.53 66.94 64.11 64.61 21,188,378 -2.65(-3.95%)
Sep 16, 2008 65.92 68.19 65.68 67.26 23,337,048 +0.50(+0.75%)
Sep 15, 2008 66.86 68.63 66.77 66.77 17,143,088 -2.19(-3.18%)
Sep 12, 2008 68.78 69.14 67.71 68.96 11,447,863 -0.13(-0.19%)
Sep 11, 2008 67.58 69.19 67.30 69.09 16,799,842 +0.67(+0.98%)
Sep 10, 2008 67.47 69.52 67.29 68.42 20,451,714 +1.74(+2.61%)
Sep 09, 2008 68.27 68.45 66.65 66.68 13,986,207 -1.30(-1.92%)
Sep 08, 2008 68.39 68.56 66.74 67.98 18,035,206 +1.72(+2.59%)
Sep 05, 2008 66.16 66.71 65.59 66.27 0 -0.39(-0.58%)
Sep 04, 2008 68.39 68.92 66.60 66.65 17,484,406 -1.94(-2.82%)
Sep 03, 2008 68.59 68.77 66.74 68.59 19,525,288 -0.04(-0.06%)
Sep 02, 2008 71.22 71.87 68.34 68.63 20,273,040 -1.92(-2.73%)
Aug 29, 2008 71.70 71.87 70.50 70.56 0 -1.65(-2.29%)
Aug 28, 2008 71.91 72.71 71.63 72.21 9,399,704 +0.70(+0.97%)
Aug 27, 2008 70.96 72.36 70.82 71.51 10,082,175 +0.51(+0.72%)
Aug 26, 2008 71.05 71.20 70.42 71.00 10,728,231 -0.21(-0.29%)
Aug 25, 2008 72.15 72.41 71.12 71.21 10,054,014 -1.20(-1.66%)
Aug 22, 2008 71.47 72.65 71.18 72.41 0 +1.12(+1.58%)
Aug 21, 2008 70.47 71.54 70.45 71.29 10,895,261 +0.28(+0.39%)
Aug 20, 2008 71.58 71.85 70.72 71.01 11,855,525 -0.03(-0.04%)
Aug 19, 2008 71.66 72.33 70.72 71.04 16,065,282 -1.18(-1.63%)
Aug 18, 2008 73.31 73.61 71.69 72.21 10,299,489 -1.03(-1.40%)
Aug 15, 2008 73.65 73.72 72.65 73.24 0 -0.34(-0.46%)
Aug 14, 2008 72.46 74.33 72.33 73.58 11,754,389 +0.66(+0.91%)
Aug 13, 2008 72.45 73.60 72.31 72.91 10,103,334 +0.34(+0.46%)
Aug 12, 2008 73.04 73.32 72.10 72.58 12,071,600 -0.80(-1.09%)
Aug 11, 2008 74.44 74.44 72.89 73.38 12,878,431 -1.28(-1.72%)
Aug 08, 2008 74.48 75.28 73.98 74.66 14,771,607 -0.14(-0.19%)
Aug 07, 2008 74.36 75.33 74.13 74.80 11,444,799 -0.06(-0.09%)
Aug 06, 2008 74.45 75.06 74.04 74.86 10,789,711 +0.17(+0.23%)
Aug 05, 2008 74.31 74.71 73.66 74.69 12,025,204 +0.76(+1.03%)
Aug 04, 2008 73.48 74.25 73.18 73.93 10,342,965 +0.53(+0.73%)
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.