Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 118.01 118.98 117.30 117.84 9,991,590 +0.76(+0.65%)
Oct 26, 2012 116.00 117.08 117.08 117.08 6,613,645 +1.01(+0.87%)
Oct 25, 2012 115.95 116.58 115.53 116.07 5,364,159 +0.53(+0.46%)
Oct 24, 2012 116.58 117.09 115.44 115.54 6,170,139 -0.32(-0.28%)
Oct 23, 2012 117.24 117.52 115.67 115.86 7,308,387 -1.28(-1.09%)
Oct 19, 2012 118.31 118.78 117.03 117.14 10,930,405 -0.97(-0.82%)
Oct 18, 2012 121.10 121.24 117.57 118.11 15,344,933 -3.44(-2.83%)
Oct 17, 2012 121.89 123.22 120.28 121.54 20,915,274 -6.28(-4.91%)
Oct 16, 2012 127.18 127.82 126.90 127.82 9,275,822 +1.25(+0.99%)
Oct 15, 2012 126.54 126.85 125.90 126.57 5,052,455 +0.68(+0.54%)
Oct 12, 2012 124.58 125.98 124.53 125.88 4,476,742 +1.24(+0.99%)
Oct 11, 2012 125.14 125.56 124.57 124.65 4,803,619 -0.04(-0.03%)
Oct 10, 2012 125.90 126.14 124.22 124.68 6,643,343 -1.31(-1.04%)
Oct 09, 2012 127.19 127.67 125.82 126.00 5,910,375 -1.11(-0.87%)
Oct 08, 2012 127.23 127.60 126.74 127.11 3,272,611 -0.47(-0.37%)
Oct 05, 2012 127.91 128.30 127.25 127.57 4,718,364 +0.12(+0.09%)
Oct 04, 2012 127.39 127.80 126.33 127.45 4,882,096 -0.07(-0.06%)
Oct 03, 2012 127.18 128.01 126.79 127.53 5,269,253 +0.41(+0.32%)
Oct 02, 2012 127.80 128.11 126.31 127.12 5,346,828 -0.38(-0.30%)
Oct 01, 2012 126.01 128.28 125.97 127.50 9,008,775 +1.83(+1.46%)
Sep 28, 2012 124.59 126.20 124.38 125.67 8,105,536 +0.93(+0.75%)
Sep 27, 2012 123.81 125.34 123.67 124.74 4,575,617 +1.16(+0.94%)
Sep 26, 2012 124.22 124.78 123.52 123.58 5,651,100 -0.59(-0.48%)
Sep 25, 2012 124.55 125.59 124.16 124.17 5,523,273 -0.19(-0.15%)
Sep 24, 2012 124.20 124.83 124.13 124.36 5,795,869 -0.42(-0.33%)
Sep 21, 2012 125.62 125.97 124.75 124.78 21,084,290 -0.12(-0.10%)
Sep 20, 2012 124.70 125.39 124.37 124.90 6,172,384 -0.15(-0.12%)
Sep 19, 2012 125.73 125.74 124.80 125.05 4,301,101 -0.39(-0.31%)
Sep 18, 2012 125.33 125.93 125.08 125.44 4,087,615 -0.05(-0.04%)
Sep 17, 2012 124.52 126.00 124.52 125.49 5,405,432 +0.21(+0.16%)
Sep 14, 2012 124.94 125.79 124.82 125.28 6,698,258 +0.27(+0.22%)
Sep 13, 2012 123.81 125.28 123.25 125.01 6,404,067 +1.57(+1.27%)
Sep 12, 2012 123.29 123.98 122.95 123.44 5,420,911 +0.30(+0.25%)
Sep 11, 2012 121.49 123.25 121.47 123.14 6,455,418 +1.41(+1.15%)
Sep 10, 2012 120.79 122.26 120.39 121.73 6,946,348 +0.88(+0.73%)
Sep 07, 2012 120.62 120.86 120.00 120.86 5,635,832 +0.24(+0.20%)
Sep 06, 2012 118.89 120.83 118.80 120.61 6,490,045 +2.46(+2.08%)
Sep 05, 2012 117.77 118.64 117.46 118.15 5,468,260 +0.30(+0.26%)
Sep 04, 2012 119.11 119.44 117.07 117.85 7,448,889 -0.19(-0.16%)
Aug 31, 2012 117.71 118.70 117.20 118.04 5,271,358 +0.90(+0.77%)
Aug 30, 2012 117.99 118.41 117.03 117.14 4,524,474 -1.04(-0.88%)
Aug 29, 2012 118.21 118.76 118.07 118.18 3,534,867 -0.37(-0.31%)
Aug 27, 2012 119.92 120.13 118.50 118.55 4,124,712 -1.26(-1.05%)
Aug 24, 2012 118.11 120.01 117.64 119.81 4,357,038 +1.25(+1.06%)
Aug 23, 2012 119.36 119.56 118.40 118.55 4,550,889 -0.94(-0.79%)
Aug 22, 2012 120.33 120.34 119.28 119.49 5,440,918 -0.85(-0.70%)
Aug 21, 2012 121.76 121.76 120.17 120.34 5,135,842 -1.12(-0.92%)
Aug 20, 2012 121.58 121.84 121.18 121.46 3,856,081 -0.44(-0.36%)
Aug 17, 2012 121.81 122.37 121.56 121.90 4,212,217 +0.23(+0.19%)
Aug 16, 2012 120.41 121.96 120.02 121.67 4,505,587 +1.48(+1.23%)
Aug 15, 2012 120.49 120.75 119.90 120.19 3,485,890 +0.07(+0.05%)
Aug 14, 2012 120.48 120.75 119.78 120.12 4,229,588 -0.44(-0.36%)
Aug 13, 2012 120.48 121.15 119.82 120.56 3,991,939 -0.17(-0.14%)
Aug 10, 2012 119.87 120.78 119.49 120.73 4,293,090 +0.53(+0.44%)
Aug 09, 2012 120.32 120.83 119.88 120.20 3,565,731 -0.37(-0.31%)
Aug 08, 2012 120.11 120.97 120.04 120.57 3,414,120 -0.05(-0.04%)
Aug 07, 2012 120.32 121.20 119.94 120.62 5,319,399 +0.71(+0.59%)
Aug 06, 2012 119.92 120.63 119.77 119.92 3,874,721 +0.15(+0.12%)
Aug 03, 2012 118.54 120.03 118.35 119.77 5,433,556 +2.45(+2.09%)
Aug 02, 2012 117.14 118.61 116.45 117.32 4,661,641 -0.44(-0.37%)
Aug 01, 2012 118.83 119.37 117.48 117.76 4,241,894 -0.48(-0.41%)
Jul 31, 2012 118.55 119.21 118.18 118.24 5,813,003 -0.42(-0.36%)
Jul 30, 2012 118.45 119.36 118.20 118.66 4,619,279 +0.17(+0.15%)
Jul 27, 2012 117.71 119.10 117.02 118.49 6,923,707 +1.47(+1.26%)
Jul 26, 2012 116.74 117.62 116.18 117.02 5,443,336 +1.73(+1.50%)
Jul 25, 2012 114.82 116.30 114.22 115.28 6,354,315 +0.45(+0.39%)
Jul 24, 2012 115.19 115.43 113.76 114.84 5,962,059 -0.30(-0.26%)
Jul 23, 2012 114.50 115.42 113.55 115.13 6,471,050 -0.98(-0.84%)
Jul 20, 2012 117.10 117.59 115.94 116.11 7,938,718 -1.74(-1.48%)
Jul 19, 2012 116.68 118.77 116.42 117.86 17,229,978 +4.28(+3.77%)
Jul 18, 2012 111.10 113.78 110.74 113.58 13,266,736 +2.77(+2.50%)
Jul 17, 2012 112.06 112.39 110.53 110.80 8,550,107 -0.69(-0.62%)
Jul 16, 2012 111.97 112.28 111.36 111.49 5,211,616 -0.74(-0.66%)
Jul 13, 2012 110.69 112.42 110.43 112.23 6,518,755 +1.76(+1.60%)
Jul 12, 2012 111.16 111.25 109.72 110.46 8,173,300 -1.30(-1.17%)
Jul 11, 2012 112.35 113.04 110.72 111.77 9,043,248 -0.61(-0.54%)
Jul 10, 2012 114.81 115.32 111.98 112.38 7,773,866 -2.06(-1.80%)
Jul 09, 2012 115.09 115.24 113.46 114.43 6,610,066 -1.05(-0.91%)
Jul 06, 2012 117.00 117.01 114.48 115.48 8,209,345 -2.34(-1.99%)
Jul 05, 2012 117.58 118.77 116.82 117.82 4,458,717 -0.39(-0.33%)
Jul 03, 2012 117.93 118.46 117.59 118.21 2,405,687 +0.06(+0.05%)
Jul 02, 2012 118.47 118.98 117.56 118.15 4,693,413 +0.15(+0.13%)
Jun 29, 2012 117.38 118.14 116.09 118.00 8,717,369 +2.52(+2.18%)
Jun 28, 2012 115.38 115.89 113.97 115.48 6,575,606 -0.97(-0.83%)
Jun 27, 2012 115.92 116.86 115.18 116.44 4,578,935 +0.63(+0.55%)
Jun 26, 2012 116.77 116.85 115.08 115.81 5,694,804 -0.55(-0.47%)
Jun 25, 2012 116.13 116.68 115.65 116.36 5,322,999 -0.51(-0.43%)
Jun 22, 2012 116.97 117.58 116.58 116.86 14,640,981 +0.19(+0.16%)
Jun 21, 2012 120.11 120.33 116.56 116.68 7,154,524 -3.25(-2.71%)
Jun 20, 2012 119.88 120.51 119.16 119.93 5,600,285 -0.09(-0.08%)
Jun 19, 2012 119.96 120.66 119.94 120.02 5,465,522 +0.39(+0.32%)
Jun 18, 2012 119.20 120.45 118.96 119.63 5,600,431 -0.49(-0.41%)
Jun 15, 2012 118.30 120.23 117.89 120.12 10,592,256 +2.41(+2.05%)
Jun 14, 2012 116.44 118.15 116.29 117.71 5,941,924 +1.21(+1.04%)
Jun 13, 2012 117.26 117.76 116.05 116.50 5,382,130 -0.88(-0.75%)
Jun 12, 2012 115.92 117.45 115.92 117.38 5,011,563 +1.23(+1.06%)
Jun 11, 2012 118.61 118.67 116.06 116.15 5,425,235 -1.59(-1.35%)
Jun 08, 2012 116.87 117.73 116.26 117.73 4,104,958 +0.42(+0.36%)
Jun 07, 2012 117.82 118.15 117.01 117.31 6,134,390 +0.27(+0.23%)
Jun 06, 2012 115.10 117.05 114.64 117.04 6,008,677 +2.89(+2.53%)
Jun 05, 2012 113.38 114.54 113.16 114.15 5,894,714 +0.40(+0.35%)
Jun 04, 2012 113.63 114.26 112.82 113.75 7,665,718 -0.33(-0.29%)
Jun 01, 2012 114.70 115.67 113.79 114.08 8,628,888 -2.30(-1.98%)
May 31, 2012 117.11 117.61 115.84 116.38 15,396,146 -0.98(-0.84%)
May 30, 2012 117.53 117.93 116.91 117.37 5,970,883 -1.16(-0.98%)
May 29, 2012 117.78 119.51 117.78 118.53 5,996,004 +1.30(+1.11%)
May 25, 2012 117.72 118.25 117.05 117.23 4,811,728 -1.08(-0.91%)
May 24, 2012 118.25 118.42 117.05 118.31 5,915,771 -0.02(-0.02%)
May 23, 2012 117.97 118.55 116.56 118.33 6,739,031 -0.42(-0.36%)
May 22, 2012 119.48 119.62 118.29 118.75 5,912,157 -0.57(-0.48%)
May 21, 2012 118.24 119.42 117.43 119.31 6,197,293 +1.13(+0.96%)
May 18, 2012 119.93 119.93 117.75 118.18 9,509,039 -1.21(-1.02%)
May 17, 2012 120.47 121.14 119.24 119.39 9,325,327 -1.11(-0.92%)
May 16, 2012 120.32 121.48 119.57 120.50 8,288,965 +0.42(+0.35%)
May 15, 2012 120.33 121.55 119.92 120.09 4,951,412 -0.24(-0.20%)
May 14, 2012 120.62 121.09 119.80 120.33 5,020,703 -1.04(-0.86%)
May 11, 2012 120.64 121.94 120.64 121.37 3,963,962 +0.34(+0.28%)
May 10, 2012 121.27 122.63 120.68 121.03 6,348,764 -0.38(-0.31%)
May 09, 2012 120.66 122.48 120.10 121.41 6,203,251 -0.15(-0.12%)
May 08, 2012 122.14 122.51 120.50 121.56 6,433,606 -0.88(-0.72%)
May 07, 2012 122.56 123.05 121.93 122.44 5,613,655 -0.75(-0.61%)
May 04, 2012 124.07 124.46 122.83 123.18 6,696,766 -1.35(-1.09%)
May 03, 2012 125.16 125.55 124.12 124.54 4,703,699 -0.49(-0.39%)
May 02, 2012 124.37 125.16 124.34 125.03 3,927,709 +0.04(+0.03%)
May 01, 2012 124.50 125.55 124.22 124.99 4,519,486 +0.55(+0.44%)
Apr 30, 2012 124.22 124.97 123.98 124.44 4,613,889 +0.16(+0.13%)
Apr 27, 2012 124.07 125.09 123.74 124.28 5,510,041 +0.74(+0.60%)
Apr 26, 2012 122.23 123.92 122.23 123.54 5,495,540 +1.21(+0.99%)
Apr 25, 2012 121.40 122.40 121.27 122.33 6,661,920 +2.14(+1.78%)
Apr 24, 2012 119.62 121.67 119.51 120.19 9,362,729 +0.83(+0.69%)
Apr 23, 2012 118.92 119.64 118.26 119.36 6,022,267 -0.59(-0.49%)
Apr 20, 2012 120.08 120.26 119.64 119.94 7,918,903 +0.05(+0.05%)
Apr 19, 2012 120.20 120.94 118.69 119.89 9,589,909 -0.37(-0.31%)
Apr 18, 2012 121.64 122.63 120.19 120.26 16,896,392 -4.40(-3.53%)
Apr 17, 2012 122.93 124.78 122.68 124.66 10,091,884 +2.84(+2.33%)
Apr 16, 2012 123.03 123.77 121.82 121.82 6,367,455 -0.05(-0.04%)
Apr 13, 2012 122.78 122.98 121.87 121.87 6,270,533 -1.52(-1.23%)
Apr 12, 2012 121.87 123.53 121.77 123.38 4,875,130 +1.65(+1.35%)
Apr 11, 2012 122.58 122.78 121.66 121.73 5,601,607 +0.15(+0.12%)
Apr 10, 2012 123.15 123.63 121.49 121.58 6,877,481 -1.57(-1.27%)
Apr 09, 2012 122.83 123.89 122.21 123.15 5,536,153 -0.32(-0.26%)
Apr 05, 2012 123.28 123.60 122.86 123.47 6,338,432 -0.35(-0.28%)
Apr 04, 2012 123.92 124.38 123.30 123.82 7,328,671 -2.07(-1.65%)
Apr 03, 2012 125.78 126.61 125.32 125.89 6,808,660 +0.02(+0.01%)
Apr 02, 2012 125.57 126.01 125.05 125.88 5,637,705 +0.49(+0.39%)
Mar 30, 2012 125.44 125.67 125.00 125.38 5,353,990 +0.23(+0.18%)
Mar 29, 2012 123.84 125.29 123.80 125.16 5,664,047 +0.59(+0.47%)
Mar 28, 2012 124.66 125.41 123.95 124.57 5,434,453 +0.07(+0.05%)
Mar 27, 2012 125.27 125.39 124.39 124.50 4,500,490 -0.35(-0.28%)
Mar 26, 2012 124.06 124.94 123.98 124.85 5,688,122 +1.38(+1.11%)
Mar 23, 2012 123.72 123.77 122.92 123.48 5,052,530 -0.01(-0.00%)
Mar 22, 2012 122.59 123.78 122.56 123.48 5,504,408 +0.48(+0.39%)
Mar 21, 2012 122.78 123.65 122.77 123.00 5,541,197 +0.26(+0.22%)
Mar 20, 2012 123.03 123.19 122.41 122.74 6,148,902 -0.88(-0.71%)
Mar 19, 2012 123.62 124.11 122.89 123.62 6,262,312 -0.17(-0.14%)
Mar 16, 2012 124.41 124.70 123.80 123.80 16,038,835 +0.01(+0.00%)
Mar 15, 2012 123.15 123.90 123.03 123.79 6,025,832 +0.77(+0.63%)
Mar 14, 2012 122.46 123.28 122.37 123.02 7,658,548 +0.56(+0.46%)
Mar 13, 2012 121.22 122.53 121.15 122.46 8,097,373 +1.67(+1.38%)
Mar 12, 2012 120.74 121.13 120.32 120.79 5,191,444 +0.23(+0.19%)
Mar 09, 2012 120.17 120.85 120.02 120.56 5,288,756 +0.49(+0.40%)
Mar 08, 2012 119.73 120.18 119.37 120.07 5,234,922 +1.23(+1.03%)
Mar 07, 2012 119.04 119.33 118.57 118.84 5,569,548 +0.31(+0.26%)
Mar 06, 2012 119.67 119.97 118.27 118.54 8,676,766 -2.04(-1.70%)
Mar 05, 2012 119.20 120.90 119.16 120.58 11,545,254 +1.11(+0.93%)
Mar 02, 2012 118.44 119.52 118.42 119.47 6,203,724 +0.77(+0.65%)
Mar 01, 2012 118.52 119.27 118.34 118.70 5,925,047 +0.48(+0.41%)
Feb 29, 2012 118.90 119.69 118.05 118.22 8,520,413 -0.75(-0.63%)
Feb 28, 2012 118.83 119.56 118.64 118.97 5,270,847 +0.27(+0.23%)
Feb 27, 2012 118.25 119.41 117.84 118.70 6,254,338 -0.14(-0.12%)
Feb 24, 2012 119.21 119.32 118.15 118.84 5,580,138 +0.09(+0.08%)
Feb 23, 2012 116.50 119.72 116.15 118.75 13,366,693 +2.25(+1.93%)
Feb 22, 2012 116.00 117.02 115.83 116.50 5,451,149 +0.29(+0.25%)
Feb 21, 2012 116.42 116.72 115.65 116.21 5,480,760 -0.02(-0.02%)
Feb 17, 2012 116.41 116.50 115.56 116.23 6,234,858 +0.24(+0.21%)
Feb 16, 2012 115.74 116.13 115.38 115.99 5,866,569 +0.46(+0.40%)
Feb 15, 2012 115.56 116.24 114.93 115.53 6,691,088 +0.02(+0.02%)
Feb 14, 2012 115.23 115.74 114.67 115.51 5,654,657 -0.24(-0.21%)
Feb 13, 2012 116.17 116.39 115.22 115.75 4,090,590 +0.12(+0.10%)
Feb 10, 2012 115.23 115.64 114.94 115.63 5,643,266 -0.43(-0.37%)
Feb 09, 2012 116.00 116.86 115.71 116.06 6,450,444 +0.11(+0.09%)
Feb 08, 2012 115.85 116.33 115.22 115.95 6,329,893 +0.19(+0.16%)
Feb 07, 2012 115.22 116.23 114.93 115.76 5,734,050 +0.32(+0.27%)
Feb 06, 2012 115.24 116.00 114.95 115.44 6,079,390 -0.49(-0.42%)
Feb 03, 2012 115.51 116.22 115.27 115.93 7,552,473 +1.26(+1.10%)
Feb 02, 2012 115.38 115.75 114.55 114.67 6,526,283 -0.65(-0.57%)
Feb 01, 2012 115.67 116.63 115.19 115.32 8,499,750 +0.01(+0.01%)
Jan 31, 2012 115.60 115.61 114.35 115.31 8,063,086 +0.06(+0.05%)
Jan 30, 2012 113.39 115.39 112.69 115.25 7,280,556 +1.22(+1.07%)
Jan 27, 2012 113.76 114.81 113.64 114.03 5,613,067 -0.31(-0.27%)
Jan 26, 2012 114.82 115.42 114.03 114.34 6,688,895 -0.46(-0.40%)
Jan 25, 2012 114.55 115.09 113.52 114.80 7,281,947 -0.11(-0.09%)
Jan 24, 2012 112.93 115.13 112.87 114.91 8,928,801 +1.17(+1.03%)
Jan 23, 2012 112.50 114.06 112.36 113.74 9,606,791 +0.87(+0.77%)
Jan 20, 2012 111.22 113.14 110.61 112.87 21,463,690 +4.79(+4.43%)
Jan 19, 2012 108.84 109.18 107.97 108.08 14,308,439 -0.33(-0.30%)
Jan 18, 2012 107.66 108.72 107.47 108.41 7,684,318 +0.64(+0.59%)
Jan 17, 2012 107.97 108.96 107.36 107.77 10,027,457 +0.50(+0.47%)
Jan 13, 2012 107.45 107.53 106.18 107.26 8,818,077 -0.83(-0.77%)
Jan 12, 2012 108.88 108.91 106.80 108.09 11,493,248 -1.06(-0.97%)
Jan 11, 2012 108.20 109.45 108.06 109.15 6,866,342 +0.60(+0.56%)
Jan 10, 2012 109.70 109.99 108.48 108.55 8,620,728 -0.17(-0.15%)
Jan 09, 2012 109.08 109.12 107.93 108.72 8,687,490 -0.57(-0.52%)
Jan 06, 2012 110.39 110.45 109.15 109.29 8,179,538 -1.27(-1.15%)
Jan 05, 2012 110.64 110.78 109.62 110.56 7,454,646 -0.53(-0.47%)
Jan 04, 2012 111.10 111.56 110.72 111.08 7,260,196 +0.99(+0.90%)
Dec 30, 2011 111.47 111.47 110.07 110.09 5,899,160 -1.38(-1.24%)
Dec 29, 2011 110.20 111.50 110.17 111.47 4,890,904 +1.31(+1.19%)
Dec 28, 2011 110.87 111.00 109.77 110.15 4,796,236 -0.58(-0.52%)
Dec 27, 2011 110.74 111.27 110.39 110.73 4,634,094 +0.12(+0.11%)
Dec 23, 2011 109.63 110.67 108.90 110.61 5,099,066 +1.96(+1.81%)
Dec 21, 2011 109.69 109.86 107.19 108.64 15,496,790 -3.45(-3.08%)
Dec 20, 2011 111.06 112.15 110.61 112.10 7,904,370 +2.60(+2.38%)
Dec 19, 2011 110.47 110.57 109.11 109.50 8,418,038 -0.41(-0.37%)
Dec 16, 2011 112.56 112.56 108.91 109.90 19,792,576 -2.34(-2.09%)
Dec 15, 2011 114.04 114.47 111.89 112.24 7,466,683 -0.74(-0.66%)
Dec 14, 2011 113.66 113.92 112.56 112.99 8,447,764 -1.45(-1.27%)
Dec 13, 2011 115.82 116.33 114.14 114.44 8,365,507 -0.62(-0.54%)
Dec 12, 2011 115.93 116.09 114.48 115.06 6,340,608 -1.42(-1.22%)
Dec 09, 2011 115.49 116.67 115.19 116.48 8,098,884 +1.78(+1.56%)
Dec 08, 2011 115.24 116.03 114.39 114.70 7,295,272 -1.48(-1.27%)
Dec 07, 2011 114.94 116.69 114.52 116.18 8,487,910 +0.67(+0.58%)
Dec 06, 2011 114.14 115.87 113.94 115.51 6,923,134 +1.26(+1.10%)
Dec 05, 2011 114.46 115.91 113.98 114.25 9,519,675 +0.71(+0.62%)
Dec 02, 2011 113.70 114.55 113.42 113.55 8,288,703 +0.13(+0.11%)
Dec 01, 2011 111.96 113.75 111.82 113.42 8,113,608 +0.87(+0.77%)
Nov 30, 2011 110.50 112.76 110.29 112.56 13,082,902 +4.23(+3.90%)
Nov 29, 2011 108.97 109.75 108.27 108.33 6,115,367 -0.76(-0.70%)
Nov 28, 2011 109.39 109.52 108.17 109.09 7,556,699 +3.08(+2.91%)
Nov 25, 2011 106.57 107.50 106.00 106.00 3,729,293 -0.53(-0.50%)
Nov 23, 2011 108.17 108.66 106.28 106.54 8,020,831 -2.01(-1.85%)
Nov 22, 2011 109.09 109.55 107.94 108.55 6,979,439 -0.10(-0.09%)
Nov 21, 2011 109.78 110.14 107.77 108.65 8,593,295 -2.25(-2.03%)
Nov 18, 2011 111.78 111.94 110.56 110.90 7,418,345 -0.29(-0.26%)
Nov 17, 2011 111.84 113.05 109.80 111.20 9,755,234 -0.53(-0.48%)
Nov 16, 2011 112.45 113.69 111.54 111.73 7,711,363 -1.28(-1.13%)
Nov 15, 2011 112.25 113.73 111.14 113.00 7,658,697 +0.84(+0.75%)
Nov 14, 2011 113.25 113.66 111.87 112.17 10,085,416 -0.02(-0.02%)
Nov 11, 2011 110.92 112.45 110.84 112.18 6,122,153 +2.41(+2.20%)
Nov 10, 2011 109.91 110.62 108.89 109.77 6,483,353 +0.67(+0.61%)
Nov 09, 2011 110.28 110.90 108.46 109.11 9,177,301 -3.00(-2.68%)
Nov 08, 2011 112.24 112.48 111.06 112.11 7,233,361 +0.39(+0.35%)
Nov 07, 2011 111.06 111.96 110.19 111.72 5,897,052 +0.56(+0.50%)
Nov 04, 2011 111.09 111.61 110.18 111.16 5,428,990 -0.55(-0.49%)
Nov 03, 2011 110.41 111.99 109.75 111.71 8,305,500 +2.02(+1.84%)
Nov 02, 2011 109.74 110.48 109.16 109.69 6,935,735 +1.53(+1.42%)
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.