Skip to main content

International Business Machines (NY: IBM )

181.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 96.90 97.29 96.71 96.71 6,511,526 -0.31(-0.32%)
Mar 30, 2011 96.99 97.25 96.68 97.02 5,727,904 +0.43(+0.44%)
Mar 29, 2011 95.68 96.72 95.57 96.59 5,833,763 +0.90(+0.94%)
Mar 28, 2011 95.80 96.42 95.55 95.70 6,699,984 -0.48(-0.50%)
Mar 25, 2011 95.47 96.51 95.34 96.18 9,023,952 +1.27(+1.34%)
Mar 24, 2011 95.02 95.31 94.20 94.91 8,677,642 +0.30(+0.32%)
Mar 23, 2011 93.70 94.93 93.42 94.61 8,065,795 +0.91(+0.97%)
Mar 22, 2011 94.03 94.06 93.42 93.70 7,271,320 +0.19(+0.20%)
Mar 21, 2011 93.71 93.97 93.43 93.51 9,753,884 +1.06(+1.15%)
Mar 18, 2011 92.81 93.08 91.52 92.45 19,314,726 +1.01(+1.11%)
Mar 17, 2011 91.33 91.62 90.56 91.43 12,441,184 +0.70(+0.77%)
Mar 16, 2011 92.82 93.09 89.97 90.73 20,575,432 -3.57(-3.79%)
Mar 15, 2011 93.84 94.67 93.60 94.30 10,925,367 -1.41(-1.47%)
Mar 14, 2011 95.57 96.06 94.94 95.71 7,257,665 -0.62(-0.64%)
Mar 11, 2011 96.31 96.81 95.38 96.33 7,203,727 +0.24(+0.25%)
Mar 10, 2011 97.64 97.66 95.70 96.08 11,874,247 -2.38(-2.41%)
Mar 09, 2011 96.94 99.46 96.83 98.46 15,324,584 +2.22(+2.31%)
Mar 08, 2011 94.71 96.92 94.42 96.24 9,092,406 +1.39(+1.47%)
Mar 07, 2011 95.83 96.65 94.20 94.84 8,962,092 -1.13(-1.17%)
Mar 04, 2011 96.90 97.44 95.27 95.97 8,285,615 -0.98(-1.01%)
Mar 03, 2011 95.73 97.26 95.64 96.95 6,854,807 +1.97(+2.07%)
Mar 02, 2011 94.55 95.54 94.54 94.98 5,755,010 +0.11(+0.12%)
Mar 01, 2011 96.75 96.75 94.81 94.87 7,390,689 -1.13(-1.18%)
Feb 28, 2011 96.29 96.66 95.62 96.00 8,049,997 -0.24(-0.25%)
Feb 25, 2011 95.51 96.27 95.40 96.24 7,625,177 +0.90(+0.94%)
Feb 24, 2011 94.67 95.64 94.32 95.34 9,626,797 +0.35(+0.37%)
Feb 23, 2011 95.96 96.48 94.97 94.99 10,115,200 -1.05(-1.09%)
Feb 22, 2011 97.00 97.41 95.94 96.04 8,780,789 -1.71(-1.75%)
Feb 18, 2011 97.53 97.76 97.32 97.76 7,158,184 +0.36(+0.37%)
Feb 17, 2011 96.84 97.66 96.58 97.40 5,447,346 +0.50(+0.51%)
Feb 16, 2011 96.86 97.02 96.52 96.90 5,428,688 +0.33(+0.34%)
Feb 15, 2011 96.60 97.00 96.38 96.57 6,354,765 -0.23(-0.23%)
Feb 14, 2011 97.36 97.48 96.58 96.80 6,966,254 -0.37(-0.38%)
Feb 11, 2011 97.25 97.86 96.85 97.17 8,744,324 -0.41(-0.42%)
Feb 10, 2011 97.20 97.85 96.77 97.58 9,675,143 -0.07(-0.07%)
Feb 09, 2011 98.47 98.43 97.32 97.64 7,816,228 -0.83(-0.84%)
Feb 08, 2011 97.74 98.59 97.45 98.47 9,468,313 +1.11(+1.15%)
Feb 07, 2011 96.92 97.46 96.89 97.36 8,347,773 +0.48(+0.50%)
Feb 04, 2011 96.57 96.96 96.41 96.87 6,358,276 +0.28(+0.29%)
Feb 03, 2011 96.38 96.99 96.17 96.60 7,931,131 +0.14(+0.14%)
Feb 02, 2011 96.52 96.64 96.05 96.46 6,609,958 -0.15(-0.16%)
Feb 01, 2011 95.76 96.84 95.69 96.61 9,876,574 +0.92(+0.96%)
Jan 31, 2011 94.03 95.69 93.73 95.69 12,183,067 +1.65(+1.75%)
Jan 28, 2011 95.13 95.65 93.73 94.04 11,377,972 -1.10(-1.15%)
Jan 27, 2011 95.36 95.80 95.02 95.14 8,260,373 +0.02(+0.02%)
Jan 26, 2011 95.50 95.64 94.76 95.13 9,062,507 -0.24(-0.25%)
Jan 25, 2011 94.29 97.08 93.92 95.36 13,986,347 +1.62(+1.73%)
Jan 24, 2011 91.81 94.39 91.75 93.74 12,334,535 +1.89(+2.06%)
Jan 21, 2011 92.39 92.61 91.53 91.85 11,865,662 -0.18(-0.19%)
Jan 20, 2011 91.28 92.13 91.23 92.03 12,597,086 +0.07(+0.07%)
Jan 19, 2011 90.53 92.23 90.28 91.97 20,556,472 +2.98(+3.35%)
Jan 18, 2011 88.50 89.47 88.24 88.99 15,517,282 +0.38(+0.43%)
Jan 14, 2011 87.95 88.60 87.70 88.60 7,697,516 +0.70(+0.79%)
Jan 13, 2011 88.16 88.19 87.57 87.91 5,833,423 -0.17(-0.19%)
Jan 12, 2011 87.42 88.19 87.23 88.07 6,769,194 +1.08(+1.24%)
Jan 11, 2011 87.54 87.63 86.68 87.00 7,050,605 -0.21(-0.24%)
Jan 10, 2011 87.18 87.46 86.97 87.21 6,150,954 -0.17(-0.20%)
Jan 07, 2011 87.89 87.93 86.80 87.38 7,002,540 -0.00(-0.01%)
Jan 06, 2011 86.91 87.89 86.73 87.39 8,519,208 +0.52(+0.60%)
Jan 05, 2011 87.03 87.12 86.67 86.86 7,887,623 -0.35(-0.40%)
Jan 04, 2011 87.16 87.55 86.62 87.21 8,566,301 +0.09(+0.11%)
Jan 03, 2011 86.96 87.54 86.92 87.12 7,793,749 +0.43(+0.49%)
Dec 31, 2010 86.67 86.87 86.22 86.69 5,027,845 +0.05(+0.06%)
Dec 30, 2010 86.45 86.90 86.39 86.64 5,144,777 +0.09(+0.10%)
Dec 29, 2010 86.24 87.13 86.07 86.55 6,199,522 +0.48(+0.56%)
Dec 28, 2010 85.83 86.33 85.69 86.07 4,572,341 +0.22(+0.25%)
Dec 27, 2010 85.72 86.06 85.65 85.85 3,918,569 -0.32(-0.38%)
Dec 23, 2010 86.18 86.44 85.85 86.18 4,105,829 -0.04(-0.04%)
Dec 22, 2010 86.04 86.48 85.99 86.21 5,736,954 +0.12(+0.14%)
Dec 21, 2010 85.65 86.24 85.26 86.09 6,397,934 +0.73(+0.85%)
Dec 20, 2010 85.88 85.97 85.29 85.36 6,740,810 -0.29(-0.34%)
Dec 17, 2010 85.47 85.95 85.30 85.65 16,974,772 +0.27(+0.31%)
Dec 16, 2010 85.56 85.84 85.15 85.39 7,073,956 -0.10(-0.12%)
Dec 15, 2010 85.73 86.08 85.24 85.49 7,505,705 -0.65(-0.75%)
Dec 14, 2010 85.21 86.25 85.21 86.14 8,130,863 +0.91(+1.07%)
Dec 13, 2010 85.73 85.89 85.18 85.23 8,027,595 -0.32(-0.37%)
Dec 10, 2010 85.58 85.62 84.90 85.54 5,931,773 +0.31(+0.36%)
Dec 09, 2010 86.21 86.21 84.78 85.24 7,457,782 -0.40(-0.47%)
Dec 08, 2010 85.27 86.03 84.97 85.64 8,400,272 +0.57(+0.67%)
Dec 07, 2010 86.25 86.40 84.98 85.07 8,177,340 -0.53(-0.62%)
Dec 06, 2010 85.38 86.17 85.37 85.60 5,623,427 -0.28(-0.32%)
Dec 03, 2010 85.21 86.05 85.21 85.88 6,282,213 +0.12(+0.14%)
Dec 02, 2010 85.26 86.15 85.24 85.76 9,099,798 +0.45(+0.53%)
Dec 01, 2010 84.83 85.73 84.77 85.30 11,550,380 +1.74(+2.09%)
Nov 30, 2010 84.02 84.33 83.45 83.56 12,994,853 -0.84(-1.00%)
Nov 29, 2010 84.78 84.87 83.58 84.40 8,532,643 -0.60(-0.70%)
Nov 26, 2010 85.83 85.83 84.81 85.00 3,523,397 -1.13(-1.31%)
Nov 24, 2010 85.03 86.13 86.13 86.13 8,256,719 +1.55(+1.84%)
Nov 23, 2010 85.20 85.37 84.07 84.58 7,740,746 -1.31(-1.52%)
Nov 22, 2010 85.06 85.91 84.80 85.88 6,251,944 +0.20(+0.23%)
Nov 19, 2010 85.28 85.86 85.05 85.68 8,491,591 +0.41(+0.48%)
Nov 18, 2010 84.49 85.65 84.32 85.27 7,176,055 +1.42(+1.70%)
Nov 17, 2010 84.17 84.17 83.52 83.85 8,103,732 -0.17(-0.20%)
Nov 16, 2010 84.43 84.69 83.39 84.02 10,750,681 -0.83(-0.97%)
Nov 15, 2010 85.00 85.50 84.63 84.85 6,479,847 -0.06(-0.07%)
Nov 12, 2010 85.41 86.11 84.79 84.91 8,012,462 -1.00(-1.16%)
Nov 11, 2010 85.47 85.95 84.68 85.91 8,045,007 -0.66(-0.76%)
Nov 10, 2010 86.29 86.71 86.02 86.57 8,755,820 +0.24(+0.28%)
Nov 09, 2010 86.66 87.15 86.02 86.32 9,650,607 +0.08(+0.10%)
Nov 08, 2010 85.86 86.58 85.80 86.24 7,549,733 -0.16(-0.18%)
Nov 05, 2010 85.82 86.41 85.67 86.40 8,496,028 +0.08(+0.09%)
Nov 04, 2010 85.17 86.35 85.10 86.32 11,267,621 +1.54(+1.82%)
Nov 03, 2010 84.83 84.95 83.88 84.78 8,812,430 +0.19(+0.23%)
Nov 02, 2010 84.60 85.10 84.51 84.59 7,864,137 +0.31(+0.36%)
Nov 01, 2010 84.47 84.84 83.70 84.28 9,650,898 -0.16(-0.19%)
Oct 29, 2010 82.86 84.68 82.77 84.45 14,358,662 +1.59(+1.92%)
Oct 28, 2010 83.41 83.48 82.58 82.86 9,321,366 -0.31(-0.37%)
Oct 27, 2010 82.05 83.25 81.74 83.17 10,995,123 +0.94(+1.14%)
Oct 25, 2010 82.58 83.16 82.22 82.24 8,274,973 +0.10(+0.12%)
Oct 22, 2010 82.42 82.77 82.01 82.14 6,980,659 -0.09(-0.11%)
Oct 21, 2010 82.22 82.62 81.39 82.23 10,583,685 +0.45(+0.55%)
Oct 20, 2010 81.32 82.26 81.23 81.78 11,825,579 +0.61(+0.75%)
Oct 19, 2010 80.74 81.94 80.39 81.17 24,077,506 -2.82(-3.36%)
Oct 18, 2010 82.86 84.11 82.83 84.00 17,558,500 +1.04(+1.25%)
Oct 15, 2010 83.57 83.57 82.65 82.96 12,284,062 -0.26(-0.31%)
Oct 14, 2010 82.54 83.21 82.15 83.21 9,620,217 +0.66(+0.81%)
Oct 13, 2010 82.28 83.20 82.20 82.55 14,942,659 +0.31(+0.37%)
Oct 12, 2010 81.39 82.33 81.31 82.24 9,588,726 +0.11(+0.14%)
Oct 11, 2010 81.62 82.30 81.53 82.13 6,817,665 +0.48(+0.58%)
Oct 08, 2010 81.66 81.80 81.19 81.66 7,726,694 +0.08(+0.09%)
Oct 07, 2010 81.11 81.67 80.87 81.58 9,743 +0.52(+0.64%)
Oct 06, 2010 80.50 81.13 80.47 81.06 8,133,035 +0.11(+0.13%)
Oct 05, 2010 80.09 81.10 80.05 80.96 59,610 +1.42(+1.78%)
Oct 04, 2010 79.53 79.93 79.03 79.54 6,909,999 -0.23(-0.29%)
Oct 01, 2010 79.77 80.14 79.44 79.77 9,558,498 +0.88(+1.12%)
Sep 30, 2010 78.88 80.04 78.61 78.89 60,603 -0.79(-0.99%)
Sep 29, 2010 79.04 79.86 79.00 79.67 790 +0.35(+0.44%)
Sep 28, 2010 79.20 79.47 78.63 79.33 4,623 +0.14(+0.18%)
Sep 27, 2010 78.52 79.39 78.52 79.19 10,466,727 +0.32(+0.40%)
Sep 24, 2010 77.87 78.89 77.83 78.87 12,111,073 +1.43(+1.85%)
Sep 23, 2010 77.43 78.09 77.17 77.43 1,804 -0.53(-0.68%)
Sep 22, 2010 77.40 77.97 77.27 77.96 8,360,438 +0.35(+0.45%)
Sep 21, 2010 77.62 78.10 76.91 77.62 8,957,680 +0.11(+0.14%)
Sep 20, 2010 76.59 77.68 76.52 77.50 12,267,984 +0.94(+1.23%)
Sep 17, 2010 76.56 76.80 76.27 76.56 17,680,576 +0.45(+0.59%)
Sep 15, 2010 75.66 76.43 75.59 76.12 8,098,258 +0.34(+0.45%)
Sep 14, 2010 75.53 76.40 75.53 75.77 2,380 -0.45(-0.59%)
Sep 13, 2010 75.65 76.45 75.58 76.22 8,963,365 +0.95(+1.27%)
Sep 10, 2010 74.68 75.45 74.25 75.27 7,514,880 +0.96(+1.29%)
Sep 09, 2010 74.85 75.02 74.19 74.31 5,843,836 +0.16(+0.22%)
Sep 08, 2010 74.11 74.40 73.74 74.15 17,898 +0.08(+0.10%)
Sep 07, 2010 74.68 74.90 74.03 74.07 22,297 +3.21(+4.52%)
Sep 06, 2010 70.86 73.66 64.69 70.86 1,530 -4.16(-5.55%)
Sep 03, 2010 74.23 75.04 74.04 75.03 8,747,657 +1.49(+2.03%)
Sep 02, 2010 74.12 74.23 73.30 73.53 612 -0.43(-0.58%)
Sep 01, 2010 73.69 74.28 73.23 73.96 9,561,589 +1.60(+2.21%)
Aug 31, 2010 72.25 72.92 71.91 72.36 36,355 -0.48(-0.65%)
Aug 30, 2010 73.56 73.67 72.75 72.84 6,417,853 -0.51(-0.70%)
Aug 27, 2010 72.29 73.39 71.99 73.35 10,566,857 +0.44(+0.60%)
Aug 26, 2010 72.98 73.97 72.20 72.91 13,737 -0.76(-1.03%)
Aug 25, 2010 73.26 73.86 72.92 73.67 8,092 +0.22(+0.30%)
Aug 24, 2010 73.63 74.11 73.26 73.45 74,554 -0.92(-1.24%)
Aug 23, 2010 75.02 75.29 74.36 74.38 6,860,235 -0.61(-0.81%)
Aug 20, 2010 75.70 75.85 74.66 74.98 10,621,411 -0.82(-1.09%)
Aug 19, 2010 75.67 76.21 75.29 75.80 16,262 -0.29(-0.38%)
Aug 18, 2010 75.79 76.57 75.16 76.09 2,210 +0.55(+0.73%)
Aug 17, 2010 75.76 76.36 75.22 75.54 25,924 +0.40(+0.53%)
Aug 16, 2010 74.96 75.41 74.66 75.14 6,817,277 -0.06(-0.08%)
Aug 13, 2010 75.20 75.55 74.88 75.20 7,941,928 -0.25(-0.34%)
Aug 12, 2010 75.09 75.73 74.99 75.45 8,727,313 -0.90(-1.18%)
Aug 11, 2010 76.86 76.86 76.13 76.35 216,157 -1.18(-1.52%)
Aug 10, 2010 77.53 77.92 76.90 77.53 850 -0.10(-0.13%)
Aug 09, 2010 76.92 77.83 76.69 77.63 10,426,413 +1.09(+1.43%)
Aug 06, 2010 76.53 76.73 75.72 76.53 10,437,034 -0.61(-0.79%)
Aug 05, 2010 76.50 77.23 76.38 77.14 7,724,929 +0.33(+0.43%)
Aug 04, 2010 76.34 76.95 75.99 76.82 8,807 +0.53(+0.69%)
Aug 03, 2010 76.09 76.68 75.68 76.29 170 -0.23(-0.30%)
Aug 02, 2010 75.64 76.78 75.64 76.52 10,958,135 +1.38(+1.84%)
Jul 30, 2010 75.21 75.48 74.34 75.14 10,297,338 +0.22(+0.30%)
Jul 29, 2010 75.52 75.78 74.40 74.92 6,274 -0.36(-0.47%)
Jul 28, 2010 75.27 75.69 74.83 75.27 1,749 +0.00(+0.00%)
Jul 27, 2010 75.27 75.59 74.84 75.27 12,003 +0.13(+0.17%)
Jul 26, 2010 75.01 75.16 74.40 75.14 8,838,195 +0.02(+0.02%)
Jul 23, 2010 74.49 75.37 74.32 75.13 8,677,568 +0.53(+0.71%)
Jul 22, 2010 73.92 74.77 73.76 74.59 87,437 +1.29(+1.76%)
Jul 21, 2010 73.99 74.03 72.93 73.31 14,722,430 -0.75(-1.01%)
Jul 20, 2010 74.06 74.06 71.94 74.06 27,915,460 -1.90(-2.50%)
Jul 19, 2010 75.30 76.30 75.12 75.95 14,286,606 +1.03(+1.37%)
Jul 16, 2010 74.92 76.16 74.82 74.92 11,966,927 -1.18(-1.55%)
Jul 15, 2010 76.00 76.61 75.81 76.10 10,572,468 -0.40(-0.52%)
Jul 14, 2010 75.68 77.01 75.57 76.50 55,071 +0.14(+0.18%)
Jul 13, 2010 76.35 76.65 75.31 76.35 51,797 +1.06(+1.41%)
Jul 12, 2010 74.53 75.39 74.41 75.30 7,188,971 +0.42(+0.55%)
Jul 09, 2010 74.88 75.02 74.49 74.88 6,661,946 -0.01(-0.01%)
Jul 08, 2010 74.53 74.99 74.17 74.89 30,188 +0.57(+0.76%)
Jul 07, 2010 72.25 74.39 72.25 74.32 12,116,345 +2.07(+2.87%)
Jul 06, 2010 72.32 72.93 71.49 72.25 11,234 +0.94(+1.31%)
Jul 02, 2010 71.31 72.15 70.58 71.31 11,029,716 -0.12(-0.16%)
Jul 01, 2010 71.43 72.69 71.16 71.43 16,647,940 -0.83(-1.15%)
Jun 30, 2010 72.26 73.28 71.98 72.26 41,699 -0.81(-1.11%)
Jun 29, 2010 73.03 75.14 72.63 73.07 63,204 -1.32(-1.78%)
Jun 25, 2010 74.39 75.54 74.39 74.39 17,807,512 -0.63(-0.83%)
Jun 24, 2010 75.01 75.92 74.73 75.01 46,122 -1.12(-1.48%)
Jun 23, 2010 75.64 76.93 75.54 76.14 11,228 +0.47(+0.63%)
Jun 22, 2010 76.29 76.93 75.53 75.66 17,085 -0.79(-1.03%)
Jun 21, 2010 76.90 77.21 76.20 76.45 11,719,049 +0.29(+0.38%)
Jun 18, 2010 76.16 76.81 76.15 76.16 16,373,632 -0.49(-0.63%)
Jun 17, 2010 76.11 76.68 75.99 76.65 6,982 +0.37(+0.48%)
Jun 16, 2010 76.28 76.47 75.10 76.28 10,938,391 +0.33(+0.43%)
Jun 15, 2010 75.95 76.04 75.12 75.95 6,377 +0.75(+1.00%)
Jun 14, 2010 75.20 76.06 75.19 75.20 11,539,812 +0.03(+0.04%)
Jun 11, 2010 74.16 75.37 73.99 75.17 9,957,711 +0.45(+0.60%)
Jun 10, 2010 74.72 75.03 73.62 74.72 89,611 +2.21(+3.05%)
Jun 09, 2010 73.05 73.64 72.32 72.50 13,321,351 +0.11(+0.15%)
Jun 08, 2010 72.72 72.83 71.87 72.40 2,573 -0.24(-0.33%)
Jun 07, 2010 73.48 73.65 72.64 72.64 11,878,871 -0.67(-0.92%)
Jun 04, 2010 73.31 74.38 72.95 73.31 16,523,198 -1.57(-2.09%)
Jun 03, 2010 74.76 75.03 74.00 74.88 11,355,777 +0.32(+0.43%)
Jun 02, 2010 73.06 74.61 72.77 74.56 613 +1.80(+2.47%)
Jun 01, 2010 73.30 74.25 72.68 72.76 12,193,411 -0.54(-0.73%)
May 28, 2010 73.30 73.90 72.73 73.30 12,683,828 -0.66(-0.89%)
May 27, 2010 73.18 73.96 73.01 73.96 13,202,446 +1.85(+2.56%)
May 26, 2010 73.08 73.70 71.98 72.11 6,676 -0.75(-1.04%)
May 25, 2010 71.08 73.12 71.08 72.87 7,170 +0.04(+0.06%)
May 24, 2010 73.30 73.74 72.59 72.83 11,737,447 -0.57(-0.77%)
May 21, 2010 71.49 73.50 71.04 73.39 21,599,322 -1.09(-1.47%)
May 20, 2010 74.45 74.88 72.38 74.49 2,845 -0.92(-1.22%)
May 19, 2010 75.71 76.37 74.80 75.41 14,815,409 -0.64(-0.84%)
May 18, 2010 76.81 77.24 76.02 76.04 160,110 -0.29(-0.38%)
May 17, 2010 76.47 77.10 75.31 76.33 15,249,941 -0.44(-0.57%)
May 14, 2010 76.77 77.05 75.73 76.77 16,952,902 -0.17(-0.22%)
May 13, 2010 76.62 77.89 76.57 76.94 17,939,756 -0.70(-0.90%)
May 12, 2010 74.41 77.74 74.32 77.64 28,411,932 +3.39(+4.56%)
May 11, 2010 74.73 75.15 74.17 74.25 11,105,653 +0.36(+0.49%)
May 10, 2010 73.67 73.97 73.36 73.89 14,463,509 +2.44(+3.42%)
May 07, 2010 72.19 72.79 70.22 71.45 18,088,910 +1.13(+1.61%)
May 06, 2010 72.68 74.86 67.88 70.32 5,169 -3.89(-5.24%)
May 05, 2010 74.24 74.63 73.86 74.21 10,430,637 -0.38(-0.52%)
May 04, 2010 75.04 75.06 73.69 74.59 14,230,466 -0.86(-1.14%)
May 03, 2010 75.33 75.77 74.99 75.45 8,574,409 +0.35(+0.47%)
Apr 30, 2010 75.94 76.06 75.01 75.10 10,763,813 -0.85(-1.12%)
Apr 29, 2010 76.01 76.39 75.77 75.95 9,939,695 +0.21(+0.28%)
Apr 28, 2010 75.34 75.96 75.12 75.74 12,234,162 +0.75(+0.99%)
Apr 27, 2010 75.63 76.85 74.93 75.00 1,717 -1.11(-1.46%)
Apr 26, 2010 75.55 76.29 75.42 76.11 9,078,472 +0.43(+0.57%)
Apr 23, 2010 75.15 75.74 74.93 75.68 10,644,769 +0.50(+0.67%)
Apr 22, 2010 74.89 75.31 74.39 75.18 10,337,364 +0.08(+0.11%)
Apr 21, 2010 75.10 75.84 74.81 75.10 98,857 -0.41(-0.54%)
Apr 20, 2010 75.22 75.88 74.67 75.51 5,063 -1.48(-1.92%)
Apr 19, 2010 75.91 77.01 75.91 76.98 19,416,844 +0.93(+1.22%)
Apr 16, 2010 76.08 76.95 75.83 76.05 16,402,958 -0.15(-0.20%)
Apr 15, 2010 75.99 76.35 75.80 76.20 11,036,245 -0.21(-0.27%)
Apr 14, 2010 75.53 76.51 75.37 76.41 14,678,393 +1.29(+1.72%)
Apr 13, 2010 74.67 75.36 74.43 75.12 11,712,446 +0.39(+0.52%)
Apr 12, 2010 74.85 75.08 74.66 74.73 6,857,213 -0.23(-0.31%)
Apr 09, 2010 74.45 75.03 74.01 74.96 8,908,482 +0.67(+0.90%)
Apr 08, 2010 74.54 74.66 74.06 74.29 10,317,478 -0.51(-0.68%)
Apr 07, 2010 74.83 75.26 74.53 74.80 8,857,712 -0.26(-0.35%)
Apr 06, 2010 74.92 75.28 74.55 75.06 6,743,749 -0.33(-0.44%)
Apr 05, 2010 74.74 75.57 74.60 75.39 7,074,348 +0.73(+0.97%)
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.