Skip to main content

International Business Machines (NY: IBM )

190.59 -0.21 (-0.11%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 47.24 47.53 47.05 47.12 11,683,079 -0.19(-0.40%)
Jan 30, 2006 46.49 47.42 46.49 47.31 9,187,424 +0.35(+0.75%)
Jan 27, 2006 46.80 47.39 46.80 46.96 10,530,230 +0.17(+0.37%)
Jan 26, 2006 47.24 47.33 46.71 46.79 13,474,981 -0.11(-0.23%)
Jan 25, 2006 46.98 47.31 46.72 46.90 10,997,615 +0.03(+0.07%)
Jan 24, 2006 47.17 47.61 46.83 46.86 10,470,879 -0.32(-0.69%)
Jan 23, 2006 47.14 47.48 46.90 47.19 10,548,691 +0.03(+0.06%)
Jan 20, 2006 48.13 48.14 47.09 47.16 14,847,634 -1.00(-2.08%)
Jan 19, 2006 48.77 48.91 48.12 48.16 11,186,018 -0.41(-0.85%)
Jan 18, 2006 48.69 49.09 48.41 48.57 18,952,136 +0.46(+0.96%)
Jan 17, 2006 47.99 48.20 47.84 48.11 15,041,904 -0.10(-0.20%)
Jan 13, 2006 48.11 48.37 47.82 48.21 11,941,875 -0.23(-0.48%)
Jan 12, 2006 48.58 48.66 48.34 48.44 8,495,577 -0.35(-0.71%)
Jan 11, 2006 48.90 49.16 48.34 48.79 9,966,055 +0.06(+0.12%)
Jan 10, 2006 48.19 48.76 48.18 48.73 9,834,242 +0.20(+0.41%)
Jan 09, 2006 48.63 48.83 48.33 48.53 11,820,241 -0.71(-1.44%)
Jan 06, 2006 48.66 49.28 48.35 49.24 14,142,157 +1.42(+2.97%)
Jan 05, 2006 47.18 48.05 47.09 47.82 12,445,319 +0.32(+0.67%)
Jan 04, 2006 47.64 47.82 47.14 47.50 16,964,584 -0.06(-0.13%)
Jan 03, 2006 47.79 47.85 46.84 47.56 20,212,126 -0.08(-0.17%)
Dec 30, 2005 47.44 47.81 47.27 47.64 9,401,190 -0.12(-0.24%)
Dec 29, 2005 47.99 48.14 47.66 47.76 6,829,449 -0.37(-0.77%)
Dec 28, 2005 48.17 48.44 47.99 48.13 6,619,652 +0.03(+0.06%)
Dec 27, 2005 48.39 48.98 48.04 48.10 7,553,042 -0.28(-0.59%)
Dec 23, 2005 48.69 48.80 48.33 48.39 6,239,050 +0.15(+0.31%)
Dec 22, 2005 47.88 48.24 47.70 48.23 11,341,468 +0.06(+0.12%)
Dec 21, 2005 47.79 48.69 47.79 48.18 11,812,822 +0.37(+0.78%)
Dec 20, 2005 48.08 48.17 47.56 47.81 9,103,057 -0.16(-0.34%)
Dec 19, 2005 48.24 48.46 47.90 47.97 8,601,338 -0.35(-0.73%)
Dec 16, 2005 48.62 48.69 48.11 48.32 12,764,155 -0.09(-0.19%)
Dec 15, 2005 48.04 48.47 47.96 48.41 10,620,808 +0.23(+0.48%)
Dec 14, 2005 48.48 48.66 48.08 48.18 12,356,293 -0.34(-0.69%)
Dec 13, 2005 48.98 49.21 48.40 48.52 21,644,476 -1.30(-2.62%)
Dec 12, 2005 50.43 50.63 49.71 49.82 10,427,919 -0.59(-1.16%)
Dec 09, 2005 50.31 50.48 50.04 50.41 11,148,579 -0.31(-0.61%)
Dec 08, 2005 51.34 51.53 50.23 50.72 9,984,171 -0.71(-1.38%)
Dec 07, 2005 51.59 52.12 51.27 51.42 9,116,514 -0.24(-0.47%)
Dec 06, 2005 51.33 52.07 51.33 51.67 8,404,826 +0.41(+0.80%)
Dec 05, 2005 51.24 51.38 50.84 51.25 6,941,939 -0.13(-0.25%)
Dec 02, 2005 51.59 51.67 51.21 51.38 8,161,558 -0.32(-0.63%)
Dec 01, 2005 51.67 52.01 51.61 51.71 8,054,589 +0.18(+0.35%)
Nov 30, 2005 51.61 51.96 51.43 51.53 10,388,927 -0.12(-0.22%)
Nov 29, 2005 51.69 52.13 51.60 51.64 8,880,148 -0.01(-0.01%)
Nov 28, 2005 51.47 51.83 51.44 51.65 8,967,966 +0.18(+0.35%)
Nov 25, 2005 51.56 51.77 51.36 51.47 3,794,464 +0.00(+0.00%)
Nov 23, 2005 51.08 51.81 50.98 51.47 9,315,442 +0.47(+0.92%)
Nov 22, 2005 50.36 51.05 50.36 51.00 9,983,653 +0.41(+0.80%)
Nov 21, 2005 50.77 50.93 50.43 50.59 8,295,096 -0.28(-0.55%)
Nov 18, 2005 51.01 51.01 50.52 50.87 13,777,772 +0.51(+1.01%)
Nov 17, 2005 49.95 50.41 49.71 50.36 9,133,077 +0.20(+0.40%)
Nov 16, 2005 49.53 50.18 49.49 50.16 11,549,368 +0.59(+1.18%)
Nov 15, 2005 48.70 49.79 48.70 49.57 11,785,217 +0.68(+1.39%)
Nov 14, 2005 48.83 49.27 48.75 48.90 6,755,088 -0.11(-0.22%)
Nov 11, 2005 48.80 49.17 48.77 49.01 8,352,721 +0.32(+0.67%)
Nov 10, 2005 47.93 48.86 47.70 48.68 8,164,146 +0.67(+1.39%)
Nov 09, 2005 47.94 48.30 47.81 48.01 6,791,147 -0.18(-0.37%)
Nov 08, 2005 48.35 48.63 48.17 48.19 6,552,710 -0.27(-0.55%)
Nov 07, 2005 48.17 48.60 48.15 48.46 7,686,408 +0.35(+0.74%)
Nov 04, 2005 48.06 48.28 47.90 48.11 6,610,335 +0.08(+0.16%)
Nov 03, 2005 47.27 48.12 47.13 48.03 13,269,152 +1.05(+2.23%)
Nov 02, 2005 47.06 47.46 46.74 46.98 11,123,735 -0.31(-0.65%)
Nov 01, 2005 47.44 47.61 47.12 47.29 9,753,325 -0.17(-0.35%)
Oct 31, 2005 47.24 47.70 47.12 47.46 12,993,621 +0.27(+0.57%)
Oct 28, 2005 47.71 47.78 46.66 47.19 11,975,863 -0.52(-1.08%)
Oct 27, 2005 47.84 48.07 47.67 47.71 6,393,637 -0.34(-0.70%)
Oct 26, 2005 48.09 48.61 47.95 48.04 7,368,435 -0.27(-0.56%)
Oct 25, 2005 48.15 48.66 47.94 48.32 9,305,090 -0.06(-0.13%)
Oct 24, 2005 48.19 48.46 47.88 48.38 9,458,470 +0.08(+0.17%)
Oct 21, 2005 48.15 48.69 48.06 48.30 10,387,547 +0.09(+0.19%)
Oct 20, 2005 48.69 48.80 48.04 48.21 9,925,165 -0.58(-1.19%)
Oct 19, 2005 47.77 48.80 47.75 48.79 12,944,277 +0.40(+0.83%)
Oct 18, 2005 48.88 49.03 48.31 48.39 20,781,822 +0.52(+1.08%)
Oct 17, 2005 47.74 48.10 47.49 47.87 13,741,713 +0.14(+0.29%)
Oct 14, 2005 47.88 47.94 47.30 47.73 9,616,335 +0.09(+0.18%)
Oct 13, 2005 47.35 48.22 47.35 47.64 9,541,975 +0.01(+0.01%)
Oct 12, 2005 47.96 48.07 47.50 47.64 13,079,196 -0.58(-1.20%)
Oct 11, 2005 47.67 48.41 47.51 48.22 16,875,730 +1.12(+2.39%)
Oct 10, 2005 47.09 47.59 46.99 47.09 13,600,411 +0.43(+0.93%)
Oct 07, 2005 46.51 47.02 46.42 46.66 10,576,295 +0.46(+1.00%)
Oct 06, 2005 46.26 46.53 45.62 46.19 14,027,079 -0.07(-0.15%)
Oct 05, 2005 46.43 46.76 46.11 46.26 8,624,457 -0.17(-0.36%)
Oct 04, 2005 46.75 47.22 46.33 46.43 10,981,742 -0.20(-0.42%)
Oct 03, 2005 46.50 46.72 46.08 46.63 9,139,979 +0.13(+0.29%)
Sep 30, 2005 46.38 46.66 46.35 46.50 9,552,154 -0.08(-0.17%)
Sep 29, 2005 45.93 46.69 45.71 46.58 10,178,785 +0.50(+1.08%)
Sep 28, 2005 45.24 46.21 45.24 46.08 13,367,150 +0.88(+1.94%)
Sep 27, 2005 44.73 45.56 44.72 45.20 9,488,490 +0.34(+0.75%)
Sep 26, 2005 45.39 45.45 44.59 44.87 9,373,930 -0.34(-0.76%)
Sep 23, 2005 45.04 45.27 44.92 45.21 9,376,345 -0.12(-0.27%)
Sep 22, 2005 44.95 45.50 44.80 45.33 11,853,539 +0.38(+0.84%)
Sep 21, 2005 45.21 45.48 44.84 44.95 12,294,527 -0.66(-1.45%)
Sep 20, 2005 45.95 46.17 45.57 45.62 12,288,144 -0.42(-0.92%)
Sep 19, 2005 46.22 46.36 45.79 46.04 8,882,736 -0.52(-1.12%)
Sep 16, 2005 46.59 46.66 46.27 46.56 13,155,282 +0.19(+0.40%)
Sep 15, 2005 46.62 46.75 46.18 46.37 8,392,059 -0.27(-0.58%)
Sep 14, 2005 46.80 47.18 46.61 46.65 6,707,470 -0.16(-0.33%)
Sep 13, 2005 47.23 47.23 46.67 46.80 8,697,093 -0.42(-0.90%)
Sep 12, 2005 46.97 47.59 46.95 47.23 6,371,208 +0.02(+0.05%)
Sep 09, 2005 46.87 47.23 46.67 47.20 6,870,511 +0.37(+0.79%)
Sep 08, 2005 47.11 47.25 46.66 46.83 7,379,649 -0.10(-0.22%)
Sep 07, 2005 46.77 47.02 46.55 46.94 7,101,875 -0.02(-0.05%)
Sep 06, 2005 46.19 47.06 46.19 46.96 10,878,914 +0.90(+1.96%)
Sep 02, 2005 46.08 46.37 46.06 46.06 6,350,159 -0.05(-0.10%)
Sep 01, 2005 46.46 46.55 45.99 46.10 11,025,737 -0.63(-1.34%)
Aug 31, 2005 46.57 46.83 46.29 46.73 9,318,030 +0.05(+0.10%)
Aug 30, 2005 46.95 46.95 46.36 46.68 9,789,729 -0.46(-0.98%)
Aug 29, 2005 46.37 47.38 46.31 47.15 6,944,872 +0.56(+1.19%)
Aug 26, 2005 46.84 46.96 46.52 46.59 8,677,079 -0.42(-0.89%)
Aug 25, 2005 47.21 47.21 46.79 47.01 6,221,624 -0.13(-0.27%)
Aug 24, 2005 47.26 47.76 47.08 47.13 7,621,709 -0.41(-0.87%)
Aug 23, 2005 47.93 48.19 47.30 47.55 6,901,739 -0.33(-0.69%)
Aug 22, 2005 47.96 48.31 47.44 47.88 8,897,746 -0.09(-0.19%)
Aug 19, 2005 47.16 48.28 47.16 47.97 11,181,705 +0.93(+1.98%)
Aug 18, 2005 47.01 47.53 46.83 47.04 6,406,577 -0.09(-0.18%)
Aug 17, 2005 47.18 47.49 46.86 47.12 8,372,907 +0.00(+0.00%)
Aug 16, 2005 47.57 47.78 47.00 47.12 7,604,111 -0.70(-1.45%)
Aug 15, 2005 47.47 48.07 47.30 47.82 5,919,696 +0.18(+0.38%)
Aug 12, 2005 47.61 47.86 47.56 47.64 7,553,732 -0.27(-0.57%)
Aug 11, 2005 47.49 47.96 47.31 47.91 7,885,336 +0.37(+0.78%)
Aug 10, 2005 48.48 48.69 47.51 47.54 9,320,791 -0.86(-1.77%)
Aug 09, 2005 48.34 48.66 48.07 48.40 6,544,946 +0.08(+0.17%)
Aug 08, 2005 48.35 48.62 48.12 48.32 7,633,269 +0.00(+0.00%)
Aug 05, 2005 47.96 48.54 47.95 48.32 6,408,820 +0.14(+0.29%)
Aug 04, 2005 48.54 48.62 48.10 48.18 9,057,681 -0.54(-1.12%)
Aug 03, 2005 48.29 48.80 48.17 48.72 7,343,245 +0.43(+0.90%)
Aug 02, 2005 48.26 48.61 48.13 48.29 9,283,351 -0.07(-0.14%)
Aug 01, 2005 48.11 48.60 48.02 48.36 6,322,037 -0.02(-0.04%)
Jul 29, 2005 48.28 48.66 48.23 48.37 7,471,090 -0.20(-0.41%)
Jul 28, 2005 48.43 48.67 48.26 48.57 10,679,124 -0.04(-0.08%)
Jul 27, 2005 48.57 48.76 48.00 48.61 8,388,781 -0.14(-0.30%)
Jul 26, 2005 48.77 48.89 48.60 48.76 7,837,890 -0.05(-0.09%)
Jul 25, 2005 48.68 48.99 48.64 48.80 7,691,067 -0.14(-0.28%)
Jul 22, 2005 48.68 49.05 48.61 48.94 7,885,336 +0.02(+0.05%)
Jul 21, 2005 49.03 49.24 48.34 48.92 14,260,168 -0.12(-0.24%)
Jul 20, 2005 48.22 49.24 48.10 49.03 16,085,368 +0.52(+1.08%)
Jul 19, 2005 49.10 49.33 48.51 48.51 24,412,556 +1.10(+2.31%)
Jul 18, 2005 47.52 48.65 47.34 47.42 15,019,820 -0.33(-0.69%)
Jul 15, 2005 47.78 47.96 47.25 47.75 13,188,408 -0.02(-0.05%)
Jul 14, 2005 47.53 47.92 47.53 47.77 14,744,806 +0.56(+1.19%)
Jul 13, 2005 47.04 47.38 47.04 47.21 19,564,964 +0.82(+1.76%)
Jul 12, 2005 45.90 46.65 45.89 46.39 18,884,332 +0.63(+1.37%)
Jul 11, 2005 46.02 46.09 45.51 45.77 12,399,253 -0.20(-0.43%)
Jul 08, 2005 44.85 46.09 44.71 45.96 23,188,968 +1.11(+2.48%)
Jul 07, 2005 43.56 44.94 43.47 44.85 18,559,456 +0.91(+2.07%)
Jul 06, 2005 43.35 44.14 43.12 43.94 13,818,490 +0.59(+1.36%)
Jul 05, 2005 43.11 43.45 42.98 43.35 8,940,188 +0.07(+0.16%)
Jul 01, 2005 43.06 43.66 43.06 43.28 7,510,427 +0.27(+0.63%)
Jun 30, 2005 43.35 43.75 42.93 43.01 10,570,947 -0.31(-0.71%)
Jun 29, 2005 43.62 43.86 43.25 43.31 9,522,134 -0.33(-0.76%)
Jun 28, 2005 42.79 43.64 42.57 43.64 14,128,182 +0.82(+1.92%)
Jun 27, 2005 42.90 43.34 42.60 42.82 11,196,888 -0.08(-0.18%)
Jun 24, 2005 43.57 43.70 42.89 42.90 18,619,670 -0.81(-1.86%)
Jun 23, 2005 44.52 44.61 43.51 43.71 13,399,930 -1.05(-2.36%)
Jun 22, 2005 44.53 44.91 44.44 44.76 9,741,593 +0.48(+1.07%)
Jun 21, 2005 44.46 44.63 44.11 44.29 9,211,579 -0.08(-0.18%)
Jun 20, 2005 44.07 44.62 43.80 44.37 6,462,304 +0.09(+0.21%)
Jun 17, 2005 45.04 45.05 44.27 44.28 14,826,931 -0.38(-0.86%)
Jun 16, 2005 44.28 44.77 44.23 44.66 13,526,395 +0.43(+0.98%)
Jun 15, 2005 43.88 44.34 43.56 44.22 12,255,880 +0.82(+1.88%)
Jun 14, 2005 43.50 43.72 43.31 43.41 7,444,521 -0.09(-0.21%)
Jun 13, 2005 43.18 44.01 43.15 43.50 9,861,329 +0.16(+0.37%)
Jun 10, 2005 43.33 43.50 42.95 43.34 8,446,751 -0.09(-0.21%)
Jun 09, 2005 43.23 43.74 43.02 43.43 7,631,371 +0.08(+0.17%)
Jun 08, 2005 43.49 43.70 43.26 43.35 7,384,307 -0.14(-0.32%)
Jun 07, 2005 43.47 44.10 43.47 43.49 9,017,482 +0.02(+0.05%)
Jun 06, 2005 43.93 43.99 43.42 43.47 10,314,912 -0.46(-1.04%)
Jun 03, 2005 44.66 44.69 43.90 43.93 10,610,456 -0.90(-2.02%)
Jun 02, 2005 44.48 44.86 44.44 44.83 6,945,390 +0.30(+0.66%)
Jun 01, 2005 43.80 44.92 43.80 44.54 12,733,790 +0.75(+1.71%)
May 31, 2005 44.80 44.87 43.76 43.79 11,074,736 -0.90(-2.01%)
May 27, 2005 44.69 44.77 44.36 44.69 5,458,694 -0.02(-0.05%)
May 26, 2005 44.31 44.87 44.22 44.71 10,061,982 +0.66(+1.50%)
May 25, 2005 43.71 44.07 43.57 44.05 9,460,540 +0.11(+0.25%)
May 24, 2005 44.13 44.35 43.80 43.94 9,766,437 -0.41(-0.92%)
May 23, 2005 44.22 44.60 44.05 44.35 8,212,109 +0.06(+0.13%)
May 20, 2005 44.79 44.79 44.26 44.29 10,920,839 -0.43(-0.97%)
May 19, 2005 44.34 45.00 44.26 44.72 12,129,588 +0.46(+1.05%)
May 18, 2005 43.47 44.53 43.29 44.26 17,787,210 +1.20(+2.79%)
May 17, 2005 42.85 43.14 42.50 43.06 8,860,479 -0.03(-0.07%)
May 16, 2005 42.36 43.17 42.36 43.09 9,491,768 +0.68(+1.61%)
May 13, 2005 42.04 42.81 42.03 42.40 12,336,970 +0.31(+0.74%)
May 12, 2005 42.62 42.77 42.02 42.09 10,458,630 -0.38(-0.90%)
May 11, 2005 42.68 42.71 42.03 42.47 11,931,695 -0.01(-0.03%)
May 10, 2005 43.33 43.33 42.33 42.49 13,771,734 -0.97(-2.24%)
May 09, 2005 43.62 43.74 43.30 43.46 9,690,524 -0.16(-0.37%)
May 06, 2005 43.80 44.00 43.45 43.62 13,371,635 -0.14(-0.32%)
May 05, 2005 45.21 45.27 43.66 43.76 21,345,134 -0.92(-2.05%)
May 04, 2005 44.40 44.75 44.34 44.68 9,510,402 +0.35(+0.80%)
May 03, 2005 44.50 44.61 44.01 44.32 10,690,511 -0.02(-0.05%)
May 02, 2005 44.56 44.80 44.07 44.35 12,478,272 +0.08(+0.17%)
Apr 29, 2005 44.66 44.68 44.00 44.27 14,057,272 +0.27(+0.62%)
Apr 28, 2005 44.66 44.69 43.85 44.00 14,888,006 -0.66(-1.48%)
Apr 27, 2005 43.82 44.73 43.76 44.66 20,067,718 +0.94(+2.15%)
Apr 26, 2005 43.29 44.62 43.27 43.72 21,539,232 +0.48(+1.10%)
Apr 25, 2005 43.53 43.89 42.92 43.24 17,631,588 +0.23(+0.54%)
Apr 22, 2005 43.02 43.30 42.46 43.01 18,951,446 +0.10(+0.24%)
Apr 21, 2005 42.31 42.95 42.20 42.91 27,992,046 +1.17(+2.81%)
Apr 20, 2005 43.75 43.97 41.64 41.74 35,138,088 -2.01(-4.60%)
Apr 19, 2005 44.62 44.75 43.62 43.75 15,976,157 -0.68(-1.53%)
Apr 18, 2005 44.72 45.06 44.13 44.43 22,868,924 -0.03(-0.07%)
Apr 15, 2005 45.79 46.17 44.24 44.46 48,146,892 -4.02(-8.30%)
Apr 14, 2005 48.98 49.50 48.38 48.48 17,979,754 -0.54(-1.10%)
Apr 13, 2005 49.71 49.83 48.83 49.02 12,233,624 -0.68(-1.38%)
Apr 12, 2005 49.79 49.99 49.37 49.70 14,543,808 -0.26(-0.52%)
Apr 11, 2005 50.63 50.75 49.90 49.96 14,313,997 -0.81(-1.60%)
Apr 08, 2005 51.17 51.27 50.72 50.77 8,935,702 -0.49(-0.95%)
Apr 07, 2005 51.59 51.70 51.06 51.26 10,965,524 -0.32(-0.63%)
Apr 06, 2005 51.61 51.81 51.42 51.59 13,520,874 -0.33(-0.64%)
Apr 05, 2005 52.30 52.36 51.74 51.92 7,881,886 -0.43(-0.83%)
Apr 04, 2005 52.21 52.52 52.03 52.35 6,448,847 -0.07(-0.13%)
Apr 01, 2005 53.03 53.18 52.19 52.42 9,870,818 -0.54(-1.03%)
Mar 31, 2005 52.43 52.98 52.29 52.96 7,623,435 +0.41(+0.77%)
Mar 30, 2005 52.35 52.67 52.35 52.56 9,064,583 +0.05(+0.09%)
Mar 29, 2005 52.59 52.78 52.27 52.51 10,473,295 -0.26(-0.48%)
Mar 28, 2005 52.58 53.11 52.52 52.77 7,054,602 +0.20(+0.37%)
Mar 24, 2005 52.63 53.06 52.57 52.57 7,896,896 +0.10(+0.20%)
Mar 23, 2005 52.15 52.84 52.06 52.47 9,441,044 +0.59(+1.14%)
Mar 22, 2005 51.94 52.36 51.74 51.87 7,681,923 -0.01(-0.01%)
Mar 21, 2005 51.83 52.33 51.74 51.88 7,595,485 +0.13(+0.26%)
Mar 18, 2005 52.08 52.11 51.64 51.75 13,011,392 -0.34(-0.65%)
Mar 17, 2005 52.45 52.56 51.99 52.08 9,596,322 -0.46(-0.87%)
Mar 16, 2005 52.59 52.98 52.31 52.54 8,739,190 -0.42(-0.80%)
Mar 15, 2005 53.32 53.48 52.86 52.96 6,319,966 -0.30(-0.57%)
Mar 14, 2005 53.03 53.35 53.03 53.27 6,789,940 +0.23(+0.43%)
Mar 11, 2005 53.47 53.56 52.86 53.04 7,754,040 -0.52(-0.97%)
Mar 10, 2005 53.53 53.79 53.38 53.56 5,904,858 +0.03(+0.07%)
Mar 09, 2005 53.34 53.90 53.33 53.53 7,783,198 +0.13(+0.24%)
Mar 08, 2005 53.15 53.65 53.15 53.40 8,778,009 +0.31(+0.58%)
Mar 07, 2005 53.53 53.62 53.09 53.09 12,158,056 -0.45(-0.83%)
Mar 04, 2005 53.87 54.01 53.53 53.54 8,202,102 -0.02(-0.04%)
Mar 03, 2005 53.99 54.03 53.44 53.56 6,966,438 -0.30(-0.55%)
Mar 02, 2005 53.76 54.33 53.76 53.86 7,707,630 -0.22(-0.41%)
Mar 01, 2005 53.69 54.15 53.67 54.08 6,590,494 +0.42(+0.78%)
Feb 28, 2005 53.63 53.76 53.56 53.66 8,539,917 -0.13(-0.24%)
Feb 25, 2005 53.53 53.79 53.49 53.79 7,036,658 +0.09(+0.17%)
Feb 24, 2005 53.31 53.96 53.24 53.69 7,166,746 +0.31(+0.59%)
Feb 23, 2005 53.49 53.58 53.06 53.38 9,701,048 -0.13(-0.24%)
Feb 22, 2005 53.71 54.19 53.46 53.51 8,324,771 -0.55(-1.02%)
Feb 18, 2005 54.34 54.63 53.85 54.06 7,358,945 -0.28(-0.51%)
Feb 17, 2005 54.77 54.92 54.33 54.34 7,339,795 -0.50(-0.92%)
Feb 16, 2005 54.62 55.05 54.60 54.84 7,706,077 +0.17(+0.31%)
Feb 15, 2005 54.19 54.87 54.18 54.67 7,156,567 +0.44(+0.81%)
Feb 14, 2005 54.00 54.49 54.00 54.23 4,949,556 +0.16(+0.29%)
Feb 11, 2005 53.73 54.47 53.61 54.08 7,296,834 +0.31(+0.58%)
Feb 10, 2005 53.87 53.96 53.50 53.76 8,347,718 +0.03(+0.06%)
Feb 09, 2005 54.56 54.96 53.64 53.73 9,760,226 -0.83(-1.52%)
Feb 08, 2005 54.60 54.85 54.56 54.56 6,109,479 -0.23(-0.42%)
Feb 07, 2005 54.69 55.00 54.67 54.79 4,896,072 +0.01(+0.02%)
Feb 04, 2005 53.91 54.91 53.90 54.78 6,569,273 +0.56(+1.04%)
Feb 03, 2005 54.41 54.45 53.94 54.22 6,778,208 -0.44(-0.81%)
Feb 02, 2005 54.36 54.69 54.27 54.66 6,206,614 +0.25(+0.47%)
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.