Skip to main content

International Business Machines (NY: IBM )

213.46 -1.48 (-0.69%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 47.04 47.41 47.00 47.13 7,667,730 -0.19(-0.41%)
Jul 28, 2005 47.18 47.42 47.03 47.33 10,960,199 -0.04(-0.08%)
Jul 27, 2005 47.33 47.51 46.77 47.37 8,609,574 -0.14(-0.30%)
Jul 26, 2005 47.52 47.64 47.35 47.51 8,044,184 -0.05(-0.10%)
Jul 25, 2005 47.43 47.73 47.39 47.55 7,893,496 -0.14(-0.28%)
Jul 22, 2005 47.43 47.79 47.36 47.69 8,092,879 +0.02(+0.05%)
Jul 21, 2005 47.78 47.97 47.10 47.66 14,635,496 -0.11(-0.24%)
Jul 20, 2005 46.99 47.98 46.87 47.78 16,508,737 +0.51(+1.08%)
Jul 19, 2005 47.85 48.07 47.27 47.27 25,055,096 +1.07(+2.31%)
Jul 18, 2005 46.30 47.40 46.13 46.20 15,415,143 -0.32(-0.69%)
Jul 15, 2005 46.55 46.73 46.04 46.52 13,535,528 -0.02(-0.05%)
Jul 14, 2005 46.31 46.69 46.31 46.55 15,132,890 +0.55(+1.19%)
Jul 13, 2005 45.83 46.17 45.83 46.00 20,079,916 +0.80(+1.76%)
Jul 12, 2005 44.73 45.46 44.72 45.20 19,381,368 +0.61(+1.37%)
Jul 11, 2005 44.84 44.91 44.34 44.59 12,725,602 -0.19(-0.43%)
Jul 08, 2005 43.70 44.91 43.56 44.78 23,799,304 +1.08(+2.48%)
Jul 07, 2005 42.44 43.78 42.36 43.70 19,047,942 +0.89(+2.07%)
Jul 06, 2005 42.24 43.01 42.02 42.81 14,182,193 +0.58(+1.36%)
Jul 05, 2005 42.01 42.34 41.88 42.24 9,175,495 +0.07(+0.16%)
Jul 01, 2005 41.96 42.54 41.96 42.17 7,708,102 +0.27(+0.63%)
Jun 30, 2005 42.24 42.63 41.83 41.90 10,849,175 -0.30(-0.71%)
Jun 29, 2005 42.50 42.74 42.14 42.20 9,772,757 -0.32(-0.76%)
Jun 28, 2005 41.70 42.53 41.48 42.53 14,500,037 +0.80(+1.92%)
Jun 27, 2005 41.80 42.23 41.51 41.72 11,491,591 -0.07(-0.18%)
Jun 24, 2005 42.45 42.58 41.79 41.80 19,109,740 -0.79(-1.86%)
Jun 23, 2005 43.38 43.47 42.39 42.59 13,752,618 -1.03(-2.36%)
Jun 22, 2005 43.39 43.76 43.30 43.62 9,997,992 +0.46(+1.07%)
Jun 21, 2005 43.32 43.49 42.98 43.15 9,454,028 -0.08(-0.18%)
Jun 20, 2005 42.94 43.47 42.68 43.23 6,632,392 +0.09(+0.21%)
Jun 17, 2005 43.88 43.90 43.14 43.14 15,217,177 -0.37(-0.86%)
Jun 16, 2005 43.15 43.63 43.10 43.51 13,882,411 +0.42(+0.98%)
Jun 15, 2005 42.75 43.20 42.44 43.09 12,578,456 +0.80(+1.88%)
Jun 14, 2005 42.38 42.60 42.20 42.29 7,640,461 -0.09(-0.21%)
Jun 13, 2005 42.07 42.88 42.05 42.38 10,120,880 +0.16(+0.37%)
Jun 10, 2005 42.21 42.38 41.85 42.23 8,669,070 -0.09(-0.21%)
Jun 09, 2005 42.12 42.62 41.92 42.32 7,832,229 +0.07(+0.17%)
Jun 08, 2005 42.38 42.58 42.15 42.24 7,578,663 -0.14(-0.32%)
Jun 07, 2005 42.36 42.97 42.36 42.38 9,254,823 +0.02(+0.05%)
Jun 06, 2005 42.81 42.86 42.31 42.36 10,586,401 -0.45(-1.04%)
Jun 03, 2005 43.52 43.54 42.77 42.80 10,889,724 -0.88(-2.02%)
Jun 02, 2005 43.34 43.71 43.30 43.68 7,128,193 +0.29(+0.66%)
Jun 01, 2005 42.68 43.77 42.68 43.39 13,068,944 +0.73(+1.71%)
May 31, 2005 43.65 43.72 42.64 42.67 11,366,224 -0.88(-2.01%)
May 27, 2005 43.55 43.62 43.22 43.54 5,602,367 -0.02(-0.05%)
May 26, 2005 43.17 43.72 43.08 43.56 10,326,814 +0.64(+1.50%)
May 25, 2005 42.59 42.94 42.45 42.92 9,709,542 +0.11(+0.25%)
May 24, 2005 43.00 43.21 42.67 42.81 10,023,490 -0.40(-0.91%)
May 23, 2005 43.09 43.46 42.92 43.21 8,428,253 +0.06(+0.13%)
May 20, 2005 43.64 43.64 43.12 43.15 11,208,276 -0.42(-0.97%)
May 19, 2005 43.20 43.85 43.13 43.58 12,448,840 +0.45(+1.05%)
May 18, 2005 42.36 43.38 42.18 43.12 18,255,370 +1.17(+2.79%)
May 17, 2005 41.75 42.03 41.41 41.95 9,093,688 -0.03(-0.07%)
May 16, 2005 41.28 42.07 41.28 41.98 9,741,592 +0.67(+1.61%)
May 13, 2005 40.96 41.71 40.96 41.32 12,661,680 +0.30(+0.74%)
May 12, 2005 41.53 41.68 40.94 41.01 10,733,901 -0.37(-0.90%)
May 11, 2005 41.58 41.62 40.95 41.38 12,245,739 -0.01(-0.03%)
May 10, 2005 42.21 42.22 41.25 41.40 14,134,207 -0.95(-2.24%)
May 09, 2005 42.50 42.62 42.19 42.34 9,945,579 -0.16(-0.37%)
May 06, 2005 42.67 42.88 42.34 42.50 13,723,578 -0.14(-0.32%)
May 05, 2005 44.05 44.11 42.54 42.64 21,906,940 -0.89(-2.05%)
May 04, 2005 43.26 43.60 43.20 43.53 9,760,716 +0.34(+0.80%)
May 03, 2005 43.36 43.46 42.88 43.19 10,971,886 -0.02(-0.05%)
May 02, 2005 43.42 43.65 42.94 43.21 12,806,701 +0.07(+0.17%)
Apr 29, 2005 43.51 43.53 42.87 43.14 14,427,260 +0.27(+0.62%)
Apr 28, 2005 43.51 43.55 42.72 42.87 15,279,860 -0.64(-1.48%)
Apr 27, 2005 42.69 43.59 42.64 43.51 20,595,902 +0.91(+2.15%)
Apr 26, 2005 42.17 43.47 42.16 42.60 22,106,146 +0.46(+1.10%)
Apr 25, 2005 42.41 42.76 41.82 42.14 18,095,652 +0.23(+0.54%)
Apr 22, 2005 41.92 42.19 41.37 41.91 19,450,250 +0.10(+0.24%)
Apr 21, 2005 41.23 41.85 41.11 41.81 28,728,800 +1.14(+2.81%)
Apr 20, 2005 42.63 42.85 40.58 40.67 36,062,928 -1.96(-4.60%)
Apr 19, 2005 43.47 43.60 42.50 42.63 16,396,650 -0.66(-1.53%)
Apr 18, 2005 43.57 43.91 43.00 43.29 23,470,836 -0.03(-0.07%)
Apr 15, 2005 44.61 44.99 43.11 43.32 49,414,124 -3.92(-8.30%)
Apr 14, 2005 47.73 48.23 47.14 47.24 18,452,982 -0.53(-1.10%)
Apr 13, 2005 48.43 48.55 47.57 47.76 12,555,614 -0.67(-1.38%)
Apr 12, 2005 48.51 48.70 48.10 48.43 14,926,602 -0.25(-0.52%)
Apr 11, 2005 49.33 49.45 48.62 48.68 14,690,743 -0.79(-1.60%)
Apr 08, 2005 49.86 49.96 49.41 49.47 9,170,891 -0.47(-0.95%)
Apr 07, 2005 50.26 50.38 49.75 49.95 11,254,138 -0.32(-0.63%)
Apr 06, 2005 50.29 50.48 50.10 50.26 13,876,745 -0.32(-0.64%)
Apr 05, 2005 50.96 51.01 50.41 50.58 8,089,337 -0.42(-0.83%)
Apr 04, 2005 50.87 51.18 50.70 51.01 6,618,581 -0.07(-0.13%)
Apr 01, 2005 51.67 51.82 50.85 51.08 10,130,619 -0.53(-1.03%)
Mar 31, 2005 51.09 51.62 50.95 51.61 7,824,084 +0.40(+0.77%)
Mar 30, 2005 51.01 51.32 51.01 51.21 9,303,163 +0.05(+0.09%)
Mar 29, 2005 51.24 51.43 50.93 51.17 10,748,953 -0.25(-0.48%)
Mar 28, 2005 51.23 51.75 51.18 51.41 7,240,279 +0.19(+0.37%)
Mar 24, 2005 51.28 51.70 51.22 51.22 8,104,743 +0.10(+0.20%)
Mar 23, 2005 50.81 51.49 50.73 51.12 9,689,533 +0.58(+1.14%)
Mar 22, 2005 50.61 51.02 50.41 50.54 7,884,111 -0.01(-0.01%)
Mar 21, 2005 50.50 50.98 50.41 50.55 7,795,399 +0.13(+0.26%)
Mar 18, 2005 50.75 50.77 50.31 50.42 13,353,852 -0.33(-0.65%)
Mar 17, 2005 51.10 51.21 50.66 50.75 9,848,898 -0.45(-0.87%)
Mar 16, 2005 51.24 51.62 50.97 51.19 8,969,206 -0.41(-0.80%)
Mar 15, 2005 51.96 52.11 51.50 51.61 6,486,308 -0.29(-0.57%)
Mar 14, 2005 51.67 51.98 51.67 51.90 6,968,651 +0.22(+0.43%)
Mar 11, 2005 52.10 52.19 51.50 51.68 7,958,127 -0.51(-0.97%)
Mar 10, 2005 52.15 52.41 52.01 52.19 6,060,274 +0.03(+0.06%)
Mar 09, 2005 51.97 52.52 51.96 52.15 7,988,052 +0.12(+0.24%)
Mar 08, 2005 51.79 52.27 51.79 52.03 9,009,047 +0.30(+0.58%)
Mar 07, 2005 52.15 52.24 51.72 51.73 12,478,056 -0.43(-0.83%)
Mar 04, 2005 52.49 52.62 52.16 52.17 8,417,982 -0.02(-0.04%)
Mar 03, 2005 52.61 52.64 52.07 52.19 7,149,796 -0.29(-0.55%)
Mar 02, 2005 52.38 52.93 52.38 52.48 7,910,495 -0.21(-0.41%)
Mar 01, 2005 52.32 52.76 52.29 52.69 6,763,957 +0.41(+0.78%)
Feb 28, 2005 52.26 52.39 52.19 52.28 8,764,689 -0.12(-0.24%)
Feb 25, 2005 52.15 52.41 52.12 52.41 7,221,864 +0.09(+0.17%)
Feb 24, 2005 51.95 52.57 51.87 52.32 7,355,376 +0.30(+0.59%)
Feb 23, 2005 52.12 52.20 51.70 52.01 9,956,380 -0.12(-0.24%)
Feb 22, 2005 52.33 52.80 52.09 52.14 8,543,880 -0.54(-1.02%)
Feb 18, 2005 52.94 53.23 52.46 52.67 7,552,633 -0.27(-0.51%)
Feb 17, 2005 53.37 53.52 52.94 52.94 7,532,978 -0.49(-0.92%)
Feb 16, 2005 53.22 53.63 53.20 53.44 7,908,901 +0.16(+0.31%)
Feb 15, 2005 52.80 53.46 52.79 53.27 7,344,928 +0.43(+0.81%)
Feb 14, 2005 52.61 53.10 52.61 52.84 5,079,829 +0.15(+0.29%)
Feb 11, 2005 52.35 53.07 52.24 52.69 7,488,888 +0.31(+0.58%)
Feb 10, 2005 52.49 52.58 52.13 52.39 8,567,431 +0.03(+0.06%)
Feb 09, 2005 53.16 53.55 52.26 52.35 10,017,116 -0.81(-1.52%)
Feb 08, 2005 53.20 53.45 53.16 53.16 6,270,281 -0.23(-0.42%)
Feb 07, 2005 53.28 53.59 53.27 53.39 5,024,937 +0.01(+0.02%)
Feb 04, 2005 52.53 53.50 52.52 53.37 6,742,177 +0.55(+1.04%)
Feb 03, 2005 53.01 53.05 52.55 52.83 6,956,610 -0.43(-0.81%)
Feb 02, 2005 52.96 53.28 52.88 53.26 6,369,972 +0.25(+0.47%)
Feb 01, 2005 52.90 53.09 52.73 53.01 6,440,801 +0.25(+0.47%)
Jan 31, 2005 52.89 53.06 52.55 52.76 8,428,430 +0.30(+0.57%)
Jan 28, 2005 52.34 52.85 52.23 52.46 10,554,528 +0.51(+0.99%)
Jan 27, 2005 51.67 52.08 51.64 51.95 8,405,410 +0.02(+0.03%)
Jan 26, 2005 52.13 52.45 51.92 51.93 9,476,870 -0.14(-0.26%)
Jan 25, 2005 51.95 52.29 51.93 52.06 8,978,768 +0.23(+0.44%)
Jan 24, 2005 52.35 52.44 51.82 51.84 11,575,700 -0.33(-0.64%)
Jan 21, 2005 52.52 52.69 52.09 52.17 12,399,614 -0.35(-0.67%)
Jan 20, 2005 52.30 53.00 52.30 52.52 10,108,308 -0.06(-0.11%)
Jan 19, 2005 53.62 53.74 52.48 52.58 13,019,541 -1.02(-1.90%)
Jan 18, 2005 52.89 53.84 52.87 53.59 15,037,095 +0.45(+0.85%)
Jan 14, 2005 53.09 53.23 52.83 53.14 9,775,767 -0.20(-0.37%)
Jan 13, 2005 53.87 54.33 52.92 53.34 9,454,559 -0.43(-0.80%)
Jan 12, 2005 53.65 53.81 53.12 53.77 10,320,793 +0.12(+0.22%)
Jan 11, 2005 54.03 54.10 53.49 53.65 8,404,525 -0.38(-0.71%)
Jan 10, 2005 54.09 54.27 53.79 54.03 8,189,737 -0.06(-0.10%)
Jan 07, 2005 54.50 54.67 53.92 54.09 10,979,677 -0.24(-0.44%)
Jan 06, 2005 54.52 54.77 54.24 54.33 8,077,474 -0.17(-0.31%)
Jan 05, 2005 54.55 55.25 54.44 54.50 9,998,700 -0.11(-0.21%)
Jan 04, 2005 55.20 55.58 54.51 54.61 10,112,557 -0.59(-1.07%)
Jan 03, 2005 55.89 55.97 54.92 55.20 9,376,294 -0.47(-0.84%)
Dec 31, 2004 55.68 55.86 55.62 55.67 4,945,963 +0.16(+0.28%)
Dec 30, 2004 55.40 55.91 55.38 55.51 6,750,676 +0.07(+0.12%)
Dec 29, 2004 55.24 55.61 55.23 55.45 5,836,810 -0.07(-0.12%)
Dec 28, 2004 55.01 55.66 54.99 55.51 7,678,531 +0.45(+0.82%)
Dec 27, 2004 55.17 55.33 54.99 55.06 5,777,668 -0.12(-0.23%)
Dec 23, 2004 55.06 55.34 55.06 55.19 6,357,932 +0.06(+0.11%)
Dec 22, 2004 54.98 55.33 54.94 55.12 8,765,220 +0.33(+0.61%)
Dec 21, 2004 54.55 54.86 54.50 54.79 8,573,451 +0.27(+0.49%)
Dec 20, 2004 54.41 55.10 54.41 54.53 8,446,137 +0.20(+0.36%)
Dec 17, 2004 54.78 55.34 54.33 54.33 15,676,323 -0.71(-1.28%)
Dec 16, 2004 54.67 55.43 54.67 55.03 10,022,428 +0.07(+0.12%)
Dec 15, 2004 54.73 55.18 54.67 54.97 6,931,466 +0.01(+0.02%)
Dec 14, 2004 54.38 55.18 54.38 54.96 7,956,179 +0.49(+0.89%)
Dec 13, 2004 54.70 54.89 54.26 54.47 8,498,550 -0.12(-0.23%)
Dec 10, 2004 54.27 55.34 54.27 54.59 7,416,288 -0.47(-0.86%)
Dec 09, 2004 54.33 55.12 54.05 55.07 10,117,338 +0.49(+0.89%)
Dec 08, 2004 54.46 54.98 54.09 54.58 9,403,740 +0.31(+0.57%)
Dec 07, 2004 55.18 55.49 54.21 54.27 11,469,103 -0.89(-1.61%)
Dec 06, 2004 54.71 55.29 54.58 55.16 9,319,277 +0.33(+0.61%)
Dec 03, 2004 54.53 55.14 54.53 54.83 12,442,465 +0.75(+1.38%)
Dec 02, 2004 54.02 54.66 53.93 54.08 9,123,258 -0.07(-0.13%)
Dec 01, 2004 53.37 54.25 53.35 54.15 10,030,219 +0.93(+1.74%)
Nov 30, 2004 53.74 54.02 53.22 53.22 10,394,632 -0.71(-1.32%)
Nov 29, 2004 53.62 54.43 53.62 53.93 10,092,725 +0.44(+0.82%)
Nov 26, 2004 53.68 53.87 53.41 53.49 3,903,188 -0.42(-0.78%)
Nov 24, 2004 53.67 54.10 53.67 53.91 6,641,246 +0.10(+0.19%)
Nov 23, 2004 53.48 53.86 53.40 53.81 9,791,881 +0.10(+0.18%)
Nov 22, 2004 53.26 53.88 53.18 53.71 10,295,118 +0.37(+0.70%)
Nov 19, 2004 53.62 53.74 53.23 53.34 10,056,071 -0.37(-0.68%)
Nov 18, 2004 53.85 54.05 53.67 53.71 8,244,275 -0.20(-0.38%)
Nov 17, 2004 53.82 54.57 53.82 53.91 11,249,711 +0.32(+0.60%)
Nov 16, 2004 53.79 53.93 53.45 53.59 10,064,925 -0.58(-1.07%)
Nov 15, 2004 53.70 54.22 53.54 54.17 8,654,550 +0.34(+0.63%)
Nov 12, 2004 53.46 53.93 53.40 53.83 8,779,917 +0.30(+0.56%)
Nov 11, 2004 52.86 53.77 52.83 53.53 13,197,852 +0.67(+1.26%)
Nov 10, 2004 52.48 53.26 52.48 52.87 11,081,847 +0.14(+0.26%)
Nov 09, 2004 52.52 53.06 52.52 52.73 7,991,417 +0.00(+0.00%)
Nov 08, 2004 52.24 52.92 52.24 52.73 8,689,433 +0.05(+0.10%)
Nov 05, 2004 52.18 52.81 52.18 52.68 11,878,669 +0.51(+0.97%)
Nov 04, 2004 51.42 52.35 51.29 52.17 12,309,307 +0.67(+1.29%)
Nov 03, 2004 51.53 51.90 51.37 51.50 11,604,031 +0.41(+0.81%)
Nov 02, 2004 50.57 51.52 50.54 51.09 9,541,856 +0.20(+0.40%)
Nov 01, 2004 50.45 51.17 50.39 50.89 9,137,955 +0.20(+0.40%)
Oct 29, 2004 50.49 50.77 50.23 50.69 8,000,979 +0.14(+0.28%)
Oct 28, 2004 50.71 50.96 50.51 50.54 7,483,930 -0.28(-0.56%)
Oct 27, 2004 50.02 50.98 49.98 50.83 10,686,446 +0.56(+1.12%)
Oct 26, 2004 49.88 50.58 49.84 50.26 12,989,616 +0.32(+0.64%)
Oct 25, 2004 49.34 50.21 49.31 49.94 10,224,998 +0.59(+1.19%)
Oct 22, 2004 49.82 49.95 49.30 49.35 10,604,285 -0.40(-0.81%)
Oct 21, 2004 49.92 50.13 49.51 49.75 10,867,768 -0.41(-0.81%)
Oct 20, 2004 49.95 50.37 49.86 50.16 12,265,393 -0.31(-0.62%)
Oct 19, 2004 49.81 50.67 49.70 50.47 24,244,994 +1.95(+4.02%)
Oct 18, 2004 47.61 48.65 47.60 48.52 12,718,343 +0.60(+1.26%)
Oct 15, 2004 47.88 48.14 47.78 47.92 10,497,688 +0.04(+0.08%)
Oct 14, 2004 47.86 47.99 47.61 47.88 7,496,679 -0.11(-0.24%)
Oct 13, 2004 48.71 48.84 47.68 47.99 11,777,738 -0.58(-1.19%)
Oct 12, 2004 48.58 48.68 48.33 48.57 8,192,393 -0.36(-0.73%)
Oct 11, 2004 49.00 49.25 48.72 48.92 5,341,009 -0.05(-0.09%)
Oct 08, 2004 49.38 49.65 48.86 48.97 7,242,227 -0.40(-0.81%)
Oct 07, 2004 49.72 49.75 49.36 49.37 5,448,315 -0.35(-0.70%)
Oct 06, 2004 49.21 49.75 49.19 49.72 7,055,239 +0.41(+0.82%)
Oct 05, 2004 49.67 49.71 49.21 49.31 9,120,425 +0.09(+0.18%)
Oct 04, 2004 49.13 49.75 48.97 49.22 8,856,057 +0.25(+0.51%)
Oct 01, 2004 48.54 49.12 48.50 48.97 8,035,508 +0.55(+1.14%)
Sep 30, 2004 48.08 48.56 48.01 48.42 9,204,180 +0.43(+0.89%)
Sep 29, 2004 47.71 47.99 47.52 47.99 7,444,974 +0.28(+0.59%)
Sep 28, 2004 47.64 47.81 47.37 47.71 6,860,106 +0.18(+0.38%)
Sep 27, 2004 47.49 47.69 47.43 47.53 8,234,359 -0.15(-0.32%)
Sep 24, 2004 47.33 47.86 47.31 47.68 8,675,622 +0.31(+0.66%)
Sep 23, 2004 47.46 47.59 47.01 47.37 8,501,560 -0.24(-0.51%)
Sep 22, 2004 48.20 48.25 47.53 47.61 8,919,272 -0.80(-1.64%)
Sep 21, 2004 48.40 48.63 48.20 48.41 7,170,867 +0.01(+0.02%)
Sep 20, 2004 48.23 48.81 48.23 48.40 7,756,443 -0.02(-0.05%)
Sep 17, 2004 48.79 48.85 48.25 48.42 10,976,135 -0.21(-0.44%)
Sep 16, 2004 48.68 49.11 48.53 48.64 6,415,303 -0.14(-0.29%)
Sep 15, 2004 48.53 48.85 48.51 48.78 8,200,538 -0.20(-0.40%)
Sep 14, 2004 48.91 49.06 48.65 48.97 7,000,524 +0.13(+0.27%)
Sep 13, 2004 49.13 49.29 48.61 48.84 8,501,914 -0.15(-0.31%)
Sep 10, 2004 48.81 49.13 48.71 49.00 6,646,381 +0.18(+0.37%)
Sep 09, 2004 48.49 49.01 48.49 48.82 7,999,031 +0.33(+0.68%)
Sep 08, 2004 47.95 48.86 47.94 48.49 10,130,619 +0.50(+1.05%)
Sep 07, 2004 47.83 48.25 47.78 47.99 7,087,821 +0.33(+0.69%)
Sep 03, 2004 47.61 47.83 47.42 47.66 6,161,736 -0.10(-0.21%)
Sep 02, 2004 47.56 47.88 47.35 47.76 5,985,727 +0.20(+0.42%)
Sep 01, 2004 47.47 48.05 47.44 47.56 8,408,243 -0.27(-0.55%)
Aug 31, 2004 47.75 47.83 47.24 47.83 6,019,548 +0.16(+0.34%)
Aug 30, 2004 47.76 48.00 47.66 47.66 4,033,513 -0.30(-0.64%)
Aug 27, 2004 47.81 47.97 47.77 47.97 4,329,045 +0.14(+0.30%)
Aug 26, 2004 48.00 48.03 47.83 47.83 5,550,131 -0.21(-0.45%)
Aug 25, 2004 48.00 48.16 47.75 48.04 7,801,065 +0.20(+0.42%)
Aug 24, 2004 48.00 48.09 47.64 47.84 4,799,348 +0.03(+0.07%)
Aug 23, 2004 48.13 48.26 47.81 47.81 7,544,311 -0.34(-0.70%)
Aug 20, 2004 47.73 48.14 47.73 48.14 7,970,699 +0.20(+0.42%)
Aug 19, 2004 47.86 48.20 47.69 47.94 8,330,332 -0.14(-0.28%)
Aug 18, 2004 47.21 48.08 47.20 48.08 7,786,722 +0.62(+1.30%)
Aug 17, 2004 47.49 47.74 47.25 47.46 6,302,685 +0.01(+0.02%)
Aug 16, 2004 47.27 47.75 47.16 47.45 7,722,976 +0.06(+0.13%)
Aug 13, 2004 46.61 47.40 46.60 47.39 10,273,515 +0.96(+2.07%)
Aug 12, 2004 46.90 46.90 46.25 46.43 12,633,879 -0.84(-1.77%)
Aug 11, 2004 47.27 47.43 46.93 47.26 9,363,545 -0.73(-1.53%)
Aug 10, 2004 47.44 48.00 47.33 48.00 7,704,384 +0.81(+1.72%)
Aug 09, 2004 47.14 47.42 46.80 47.18 6,411,938 +0.04(+0.08%)
Aug 06, 2004 47.65 47.87 47.11 47.14 9,241,719 -0.97(-2.01%)
Aug 05, 2004 48.55 48.81 48.01 48.11 6,870,200 -0.44(-0.91%)
Aug 04, 2004 48.17 48.94 48.14 48.55 7,367,239 +0.15(+0.30%)
Aug 03, 2004 48.96 49.02 48.25 48.40 7,343,512 -0.55(-1.13%)
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.