Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 74.49 74.94 73.19 73.40 8,522,454 -0.78(-1.05%)
Jul 31, 2008 74.25 75.06 74.04 74.18 10,104,561 -0.51(-0.68%)
Jul 30, 2008 74.26 74.77 73.66 74.69 10,051,131 +0.70(+0.94%)
Jul 29, 2008 73.99 74.29 73.18 73.99 10,316,161 +0.82(+1.12%)
Jul 28, 2008 74.01 74.44 73.11 73.18 10,518,736 -1.32(-1.77%)
Jul 25, 2008 74.77 75.29 74.19 74.50 13,052,670 -0.85(-1.13%)
Jul 24, 2008 74.80 75.89 74.65 75.35 15,435,132 +0.28(+0.37%)
Jul 23, 2008 75.22 75.54 74.36 75.07 17,650,538 -0.28(-0.37%)
Jul 22, 2008 73.90 75.35 73.76 75.35 19,717,788 +0.78(+1.04%)
Jul 21, 2008 75.25 75.29 73.98 74.57 13,422,218 -0.71(-0.95%)
Jul 18, 2008 72.92 75.35 72.69 75.29 31,603,670 +1.95(+2.66%)
Jul 17, 2008 73.26 73.59 71.87 73.33 21,195,746 +0.34(+0.46%)
Jul 16, 2008 71.18 73.55 70.86 73.00 17,078,718 +1.59(+2.22%)
Jul 15, 2008 70.13 72.16 69.49 71.41 18,478,756 +0.96(+1.37%)
Jul 14, 2008 71.59 72.02 70.27 70.45 14,349,892 -0.34(-0.47%)
Jul 11, 2008 70.60 71.72 69.88 70.78 15,254,025 -0.61(-0.86%)
Jul 10, 2008 69.94 71.60 69.94 71.40 17,345,370 +1.61(+2.31%)
Jul 09, 2008 71.99 72.16 69.78 69.78 16,401,812 -2.02(-2.81%)
Jul 08, 2008 69.87 71.87 69.87 71.80 16,931,350 +1.38(+1.96%)
Jul 07, 2008 69.33 71.08 69.33 70.42 15,753,815 +1.14(+1.64%)
Jul 04, 2008 69.52 70.00 68.33 69.29 10,554,731 +0.00(+0.00%)
Jul 03, 2008 69.52 70.00 68.33 69.29 10,554,731 +0.26(+0.37%)
Jul 02, 2008 68.63 69.87 68.46 69.03 13,963,215 -0.10(-0.14%)
Jul 01, 2008 68.10 69.18 67.58 69.13 17,374,482 +0.43(+0.62%)
Jun 30, 2008 69.57 69.68 68.48 68.70 14,559,834 -0.88(-1.27%)
Jun 27, 2008 70.14 70.74 68.54 69.58 20,117,676 -0.63(-0.89%)
Jun 26, 2008 71.54 71.77 69.99 70.21 16,753,590 -2.00(-2.77%)
Jun 25, 2008 71.68 72.93 71.41 72.21 12,303,978 +0.65(+0.91%)
Jun 24, 2008 71.34 72.02 70.65 71.56 13,031,048 +0.00(+0.00%)
Jun 23, 2008 71.29 72.16 70.94 71.56 10,114,981 +0.42(+0.59%)
Jun 20, 2008 72.34 72.46 71.00 71.14 16,605,788 -1.32(-1.82%)
Jun 19, 2008 71.68 72.81 70.92 72.46 13,060,896 +0.50(+0.69%)
Jun 18, 2008 72.19 72.70 71.70 71.96 11,412,251 -0.54(-0.75%)
Jun 17, 2008 73.67 73.67 72.23 72.51 9,105,912 -0.93(-1.27%)
Jun 16, 2008 72.72 73.69 72.25 73.44 10,835,697 +0.32(+0.44%)
Jun 13, 2008 72.11 73.36 71.96 73.12 11,006,637 +1.33(+1.86%)
Jun 12, 2008 71.78 72.50 71.37 71.78 11,643,299 +0.35(+0.49%)
Jun 11, 2008 72.97 72.97 71.21 71.44 12,435,264 -1.56(-2.14%)
Jun 10, 2008 72.72 73.45 72.24 73.00 9,289,243 +0.05(+0.06%)
Jun 09, 2008 72.67 73.13 71.91 72.95 9,634,149 +0.53(+0.74%)
Jun 06, 2008 74.06 74.27 72.30 72.42 13,574,300 -2.05(-2.75%)
Jun 05, 2008 73.85 74.79 73.73 74.46 10,616,481 +0.53(+0.72%)
Jun 04, 2008 74.11 74.48 73.29 73.93 11,097,579 -0.17(-0.23%)
Jun 03, 2008 73.88 74.77 73.88 74.10 12,488,355 +0.28(+0.38%)
Jun 02, 2008 74.47 74.98 73.44 73.82 13,111,054 -1.20(-1.60%)
May 30, 2008 74.90 75.34 74.65 75.02 14,928,872 -0.16(-0.22%)
May 29, 2008 74.63 75.34 74.57 75.18 13,045,898 +0.10(+0.13%)
May 28, 2008 73.90 75.08 73.60 75.08 17,038,376 +1.29(+1.74%)
May 27, 2008 71.88 73.83 71.87 73.80 12,058,614 +1.81(+2.51%)
May 26, 2008 72.07 72.40 71.74 71.99 0 +0.00(+0.00%)
May 23, 2008 72.07 72.40 71.74 71.99 8,111,505 -0.29(-0.40%)
May 22, 2008 71.61 72.65 71.61 72.28 8,680,424 +0.63(+0.87%)
May 21, 2008 72.48 73.26 71.30 71.65 14,380,007 -0.90(-1.25%)
May 20, 2008 73.06 73.06 72.13 72.56 12,107,656 -0.76(-1.04%)
May 19, 2008 74.00 74.31 73.06 73.31 11,016,850 -0.77(-1.04%)
May 16, 2008 74.46 74.47 73.49 74.09 10,993,668 -0.37(-0.50%)
May 15, 2008 73.80 74.58 73.55 74.46 12,470,275 +0.54(+0.74%)
May 14, 2008 73.33 74.67 73.15 73.91 15,336,011 +0.54(+0.74%)
May 13, 2008 72.52 73.44 72.47 73.37 16,724,014 +0.78(+1.07%)
May 12, 2008 71.77 73.02 71.62 72.59 14,958,432 +0.68(+0.95%)
May 09, 2008 72.09 72.25 71.66 71.91 9,492,795 -0.50(-0.69%)
May 08, 2008 71.99 72.55 71.70 72.40 16,897,524 +0.45(+0.63%)
May 07, 2008 71.16 72.44 70.95 71.95 19,680,134 +0.77(+1.07%)
May 06, 2008 70.42 71.49 70.00 71.19 10,197,191 +0.46(+0.65%)
May 05, 2008 70.88 71.44 70.56 70.73 10,971,618 -0.67(-0.93%)
May 02, 2008 71.47 71.87 70.57 71.40 11,933,250 -0.25(-0.35%)
May 01, 2008 70.17 72.12 70.17 71.65 14,200,046 +1.69(+2.41%)
Apr 30, 2008 71.49 71.58 69.84 69.96 14,023,673 -1.25(-1.75%)
Apr 29, 2008 70.74 71.41 70.74 71.20 12,467,848 +0.67(+0.95%)
Apr 28, 2008 71.07 71.32 70.50 70.53 9,676,164 -0.81(-1.13%)
Apr 25, 2008 72.16 72.16 70.75 71.34 10,897,922 -0.64(-0.89%)
Apr 24, 2008 71.51 72.39 71.14 71.98 10,346,148 +0.38(+0.53%)
Apr 23, 2008 71.69 72.32 71.08 71.60 13,100,718 -0.08(-0.11%)
Apr 22, 2008 71.80 72.07 71.30 71.68 9,346,841 -0.39(-0.55%)
Apr 21, 2008 71.65 72.17 70.74 72.07 11,995,599 -0.03(-0.04%)
Apr 18, 2008 71.83 72.45 71.38 72.10 21,550,386 +0.77(+1.07%)
Apr 17, 2008 70.94 71.71 69.96 71.34 32,779,798 +1.51(+2.17%)
Apr 16, 2008 68.48 69.83 67.91 69.83 33,218,014 +1.91(+2.82%)
Apr 15, 2008 67.87 68.20 66.97 67.91 14,909,126 -0.06(-0.09%)
Apr 14, 2008 67.35 68.36 67.21 67.98 13,370,681 +0.74(+1.10%)
Apr 11, 2008 67.99 68.28 66.95 67.23 16,489,564 -1.61(-2.34%)
Apr 10, 2008 67.77 69.10 67.74 68.85 15,785,328 +1.16(+1.72%)
Apr 09, 2008 67.52 68.23 67.07 67.68 11,764,889 +0.29(+0.43%)
Apr 08, 2008 67.07 67.74 66.82 67.39 12,566,016 -0.02(-0.03%)
Apr 07, 2008 67.45 68.03 67.13 67.41 10,664,440 +0.32(+0.47%)
Apr 04, 2008 67.26 67.57 66.42 67.10 9,891,427 -0.15(-0.22%)
Apr 03, 2008 66.28 67.71 65.99 67.25 12,168,364 +0.70(+1.05%)
Apr 02, 2008 67.72 67.74 66.06 66.54 13,878,673 -0.97(-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.