International Business Machines (NY: IBM )

141.30 USD -2.92 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 128.53 128.98 127.04 128.40 6,025,837 +0.38(+0.30%)
Jul 29, 2010 129.06 129.50 127.14 128.02 3,672 -0.61(-0.47%)
Jul 28, 2010 128.63 129.35 127.88 128.63 1,024 +0.00(+0.00%)
Jul 27, 2010 128.63 129.17 127.89 128.63 7,024 +0.22(+0.17%)
Jul 26, 2010 128.18 128.43 127.14 128.41 5,171,970 +0.03(+0.02%)
Jul 23, 2010 127.30 128.80 127.00 128.38 5,077,974 +0.91(+0.71%)
Jul 22, 2010 126.32 127.78 126.05 127.47 51,167 +2.20(+1.76%)
Jul 21, 2010 126.44 126.50 124.62 125.27 8,615,330 -1.28(-1.01%)
Jul 20, 2010 126.55 126.56 122.93 126.55 16,335,680 -3.24(-2.50%)
Jul 19, 2010 128.67 130.38 128.37 129.79 8,360,293 +1.76(+1.37%)
Jul 16, 2010 128.03 130.15 127.85 128.03 7,002,854 -2.01(-1.55%)
Jul 15, 2010 129.87 130.92 129.55 130.04 6,186,839 -0.68(-0.52%)
Jul 14, 2010 129.32 131.60 129.14 130.72 32,227 +0.24(+0.18%)
Jul 13, 2010 130.48 130.98 128.69 130.48 30,311 +1.81(+1.41%)
Jul 12, 2010 127.37 128.83 127.16 128.67 4,206,871 +0.71(+0.55%)
Jul 09, 2010 127.96 128.20 127.29 127.96 3,898,464 -0.01(-0.01%)
Jul 08, 2010 127.37 128.15 126.74 127.97 17,666 +0.97(+0.76%)
Jul 07, 2010 123.47 127.12 123.47 127.00 7,090,291 +3.54(+2.87%)
Jul 06, 2010 123.58 124.63 122.17 123.46 6,574 +1.60(+1.31%)
Jul 02, 2010 121.86 123.29 120.61 121.86 6,454,413 -0.20(-0.16%)
Jul 01, 2010 122.06 124.21 121.61 122.06 9,742,108 -1.42(-1.15%)
Jun 30, 2010 123.48 125.22 123.00 123.48 24,402 -1.38(-1.11%)
Jun 29, 2010 124.79 128.40 124.12 124.86 36,986 -2.26(-1.78%)
Jun 25, 2010 127.12 129.10 127.12 127.12 10,420,671 -1.07(-0.83%)
Jun 24, 2010 128.19 129.73 127.70 128.19 26,990 -1.92(-1.48%)
Jun 23, 2010 129.25 131.47 129.09 130.11 6,571 +0.81(+0.63%)
Jun 22, 2010 130.37 131.47 129.07 129.30 9,998 -1.35(-1.03%)
Jun 21, 2010 131.42 131.94 130.22 130.65 6,857,800 +0.50(+0.38%)
Jun 18, 2010 130.15 131.25 130.13 130.15 9,581,587 -0.83(-0.63%)
Jun 17, 2010 130.07 131.03 129.86 130.98 4,086 +0.63(+0.48%)
Jun 16, 2010 130.35 130.68 128.34 130.35 6,400,971 +0.56(+0.43%)
Jun 15, 2010 129.79 129.95 128.37 129.79 3,732 +1.29(+1.00%)
Jun 14, 2010 128.50 129.97 128.49 128.50 6,752,913 +0.05(+0.04%)
Jun 11, 2010 126.73 128.80 126.44 128.45 5,827,093 +0.77(+0.60%)
Jun 10, 2010 127.68 128.22 125.80 127.68 52,439 +3.78(+3.05%)
Jun 09, 2010 124.83 125.84 123.58 123.90 7,795,441 +0.18(+0.15%)
Jun 08, 2010 124.26 124.46 122.82 123.72 1,506 -0.41(-0.33%)
Jun 07, 2010 125.57 125.86 124.13 124.13 6,951,325 -1.15(-0.92%)
Jun 04, 2010 125.28 127.10 124.67 125.28 9,669,111 -2.68(-2.09%)
Jun 03, 2010 127.75 128.22 126.46 127.96 6,645,219 +0.55(+0.43%)
Jun 02, 2010 124.85 127.50 124.35 127.41 359 +3.07(+2.47%)
Jun 01, 2010 125.26 126.88 124.20 124.34 7,135,389 -0.92(-0.73%)
May 28, 2010 125.26 126.28 124.29 125.26 7,422,373 -1.13(-0.89%)
May 27, 2010 125.05 126.39 124.77 126.39 7,725,860 +3.16(+2.56%)
May 26, 2010 124.89 125.94 123.00 123.23 3,907 -1.29(-1.04%)
May 25, 2010 121.47 124.95 121.47 124.52 4,196 +0.07(+0.06%)
May 24, 2010 125.26 126.02 124.04 124.45 6,868,566 -0.97(-0.77%)
May 21, 2010 122.16 125.61 121.40 125.42 12,639,577 -1.87(-1.47%)
May 20, 2010 127.22 127.96 123.68 127.29 1,665 -1.57(-1.22%)
May 19, 2010 129.37 130.50 127.82 128.86 8,669,740 -1.09(-0.84%)
May 18, 2010 131.26 131.99 129.90 129.95 93,694 -0.49(-0.38%)
May 17, 2010 130.68 131.76 128.70 130.44 8,924,021 -0.75(-0.57%)
May 14, 2010 131.19 131.67 129.41 131.19 9,920,567 -0.29(-0.22%)
May 13, 2010 130.93 133.10 130.85 131.48 10,498,058 -1.20(-0.90%)
May 12, 2010 127.16 132.85 127.01 132.68 16,626,207 +5.79(+4.56%)
May 11, 2010 127.70 128.42 126.75 126.89 6,498,850 +0.62(+0.49%)
May 10, 2010 125.89 126.41 125.36 126.27 8,463,814 +4.17(+3.42%)
May 07, 2010 123.36 124.39 120.00 122.10 10,585,340 +1.93(+1.61%)
May 06, 2010 124.20 127.93 116.00 120.17 3,025 -7.29(-5.72%)
May 05, 2010 127.51 128.19 126.87 127.46 6,072,714 -0.66(-0.52%)
May 04, 2010 128.89 128.93 126.58 128.12 8,284,974 -1.48(-1.14%)
May 03, 2010 129.39 130.14 128.80 129.60 4,992,019 +0.60(+0.47%)
Apr 30, 2010 130.43 130.64 128.84 129.00 6,266,689 -1.46(-1.12%)
Apr 29, 2010 130.55 131.21 130.15 130.46 5,786,888 +0.36(+0.28%)
Apr 28, 2010 129.40 130.47 129.03 130.10 7,122,726 +1.28(+0.99%)
Apr 27, 2010 129.90 132.00 128.71 128.82 1,000 -1.91(-1.46%)
Apr 26, 2010 129.76 131.04 129.54 130.73 5,285,484 +0.74(+0.57%)
Apr 23, 2010 129.08 130.10 128.71 129.99 6,197,382 +0.86(+0.67%)
Apr 22, 2010 128.64 129.36 127.77 129.13 6,018,411 +0.14(+0.11%)
Apr 21, 2010 128.99 130.27 128.50 128.99 57,555 -0.70(-0.54%)
Apr 20, 2010 129.20 130.33 128.26 129.69 2,948 -2.54(-1.92%)
Apr 19, 2010 130.38 132.28 130.38 132.23 11,304,482 +1.60(+1.22%)
Apr 16, 2010 130.68 132.17 130.25 130.63 9,549,798 -0.26(-0.20%)
Apr 15, 2010 130.53 131.14 130.19 130.89 6,425,299 -0.36(-0.27%)
Apr 14, 2010 129.73 131.42 129.46 131.25 8,545,757 +2.22(+1.72%)
Apr 13, 2010 128.26 129.43 127.84 129.03 6,818,983 +0.67(+0.52%)
Apr 12, 2010 128.57 128.96 128.24 128.36 3,992,268 -0.40(-0.31%)
Apr 09, 2010 127.88 128.87 127.12 128.76 5,186,516 +1.15(+0.90%)
Apr 08, 2010 128.04 128.23 127.20 127.61 6,006,833 -0.87(-0.68%)
Apr 07, 2010 128.53 129.27 128.01 128.48 5,156,958 -0.45(-0.35%)
Apr 06, 2010 128.68 129.30 128.05 128.93 3,926,209 -0.57(-0.44%)
Apr 05, 2010 128.38 129.80 128.14 129.50 4,118,684 +1.25(+0.97%)
Apr 01, 2010 128.95 128.25 128.25 128.25 4,980,500 +0.00(+0.00%)
Mar 31, 2010 128.23 128.75 127.65 128.25 4,904,711 -0.52(-0.40%)
Mar 30, 2010 128.90 129.13 128.25 128.77 3,426,538 +0.18(+0.14%)
Mar 29, 2010 129.30 129.95 128.26 128.59 4,642,965 -0.67(-0.52%)
Mar 26, 2010 128.93 129.78 128.72 129.26 5,550,705 +0.02(+0.02%)
Mar 25, 2010 129.36 130.73 129.13 129.24 7,604,394 +0.71(+0.55%)
Mar 24, 2010 128.63 129.95 128.47 128.53 6,669,246 -0.84(-0.65%)
Mar 23, 2010 127.94 129.43 127.64 129.37 5,978,498 +1.39(+1.09%)
Mar 22, 2010 127.11 128.39 126.57 127.98 5,651,866 +0.27(+0.21%)
Mar 19, 2010 128.84 128.93 126.78 127.71 10,744,286 -0.67(-0.52%)
Mar 18, 2010 127.46 128.75 127.45 128.38 4,954,336 +0.62(+0.49%)
Mar 17, 2010 128.90 128.93 127.36 127.76 6,348,385 -0.91(-0.71%)
Mar 16, 2010 128.00 128.88 127.45 128.67 6,134,831 +0.84(+0.66%)
Mar 15, 2010 127.36 127.86 127.28 127.83 4,497,617 -0.11(-0.09%)
Mar 12, 2010 127.91 128.37 127.51 127.94 5,170,094 +0.34(+0.27%)
Mar 11, 2010 125.71 127.81 125.71 127.60 7,927,711 +1.98(+1.58%)
Mar 10, 2010 125.99 126.36 125.21 125.62 6,916,173 +0.07(+0.06%)
Mar 09, 2010 126.27 126.29 125.20 125.55 7,528,915 -0.86(-0.68%)
Mar 08, 2010 127.06 127.50 126.36 126.41 6,199,270 -0.84(-0.66%)
Mar 05, 2010 127.17 127.55 127.04 127.25 6,140,472 +0.53(+0.42%)
Mar 04, 2010 126.88 127.07 125.47 126.72 6,032,228 -0.16(-0.13%)
Mar 03, 2010 127.73 128.02 126.68 126.88 6,389,967 -0.54(-0.42%)
Mar 02, 2010 128.70 129.09 127.13 127.42 6,013,237 -1.15(-0.89%)
Mar 01, 2010 127.50 128.83 127.47 128.57 4,577,615 +1.41(+1.11%)
Feb 26, 2010 127.01 128.00 126.74 127.16 4,784,139 +0.09(+0.07%)
Feb 25, 2010 126.05 127.24 125.57 127.07 5,658,676 -0.58(-0.46%)
Feb 24, 2010 127.02 128.27 126.81 127.65 4,782,000 +1.19(+0.94%)
Feb 23, 2010 126.48 127.66 126.00 126.46 4,594,376 -0.39(-0.31%)
Feb 22, 2010 127.30 127.43 126.31 126.85 3,808,077 -0.34(-0.27%)
Feb 19, 2010 127.35 128.06 126.87 127.19 6,303,678 -0.62(-0.49%)
Feb 18, 2010 126.13 128.00 126.00 127.81 5,525,875 +1.48(+1.17%)
Feb 17, 2010 125.50 126.53 125.21 126.33 5,827,357 +1.10(+0.88%)
Feb 16, 2010 124.91 125.23 124.11 125.23 6,777,265 +1.23(+0.99%)
Feb 12, 2010 123.01 124.00 124.00 124.00 8,017,700 +0.27(+0.22%)
Feb 11, 2010 122.58 124.20 122.06 123.73 5,088,996 +0.92(+0.75%)
Feb 10, 2010 122.94 123.63 122.21 122.81 5,219,260 -0.40(-0.32%)
Feb 09, 2010 122.65 124.20 122.46 123.21 6,044,466 +0.97(+0.79%)
Feb 08, 2010 123.15 123.22 121.74 122.24 5,718,439 -1.28(-1.04%)
Feb 05, 2010 123.04 123.72 121.83 123.52 8,618,019 +0.52(+0.42%)
Feb 04, 2010 125.19 125.44 122.90 123.00 9,127,331 -2.55(-2.03%)
Feb 03, 2010 125.16 126.07 125.07 125.55 4,177,026 +0.02(+0.02%)
Feb 02, 2010 124.79 125.81 123.95 125.53 5,899,853 +1.65(+1.33%)
Feb 01, 2010 123.23 124.95 122.78 123.88 7,242,815 +1.49(+1.22%)
Jan 29, 2010 124.32 125.00 121.90 122.39 11,572,387 -1.36(-1.10%)
Jan 28, 2010 127.03 127.04 123.05 123.75 9,622,200 -2.58(-2.04%)
Jan 27, 2010 125.82 126.96 125.04 126.33 8,719,147 +0.58(+0.46%)
Jan 26, 2010 125.92 127.75 125.41 125.75 7,135,290 -0.37(-0.29%)
Jan 25, 2010 126.33 126.89 125.71 126.12 5,738,455 +0.62(+0.49%)
Jan 22, 2010 128.67 128.89 125.37 125.50 10,089,325 -3.50(-2.71%)
Jan 21, 2010 130.47 130.69 128.06 129.00 9,608,596 -1.25(-0.96%)
Jan 20, 2010 130.46 131.15 128.95 130.25 15,197,468 -3.89(-2.90%)
Jan 19, 2010 131.63 134.25 131.56 134.14 13,842,126 +2.36(+1.79%)
Jan 15, 2010 132.03 131.78 131.78 131.78 8,494,400 -0.53(-0.40%)
Jan 14, 2010 130.55 132.71 129.91 132.31 7,111,773 +2.08(+1.60%)
Jan 13, 2010 130.39 131.12 129.16 130.23 6,455,352 -0.28(-0.21%)
Jan 12, 2010 129.03 131.33 129.00 130.51 8,081,434 +1.03(+0.80%)
Jan 11, 2010 131.06 131.06 128.67 129.48 5,730,378 -1.37(-1.05%)
Jan 08, 2010 129.07 130.92 129.05 130.85 4,197,105 +1.30(+1.00%)
Jan 07, 2010 129.87 130.25 128.91 129.55 5,840,569 -0.45(-0.35%)
Jan 06, 2010 130.68 131.49 129.81 130.00 5,605,290 -0.85(-0.65%)
Jan 05, 2010 131.68 131.85 130.10 130.85 6,841,401 -1.60(-1.21%)
Jan 04, 2010 131.18 132.97 130.85 132.45 6,155,285 +1.55(+1.18%)
Dec 31, 2009 132.41 130.90 130.90 130.90 4,223,400 -1.67(-1.26%)
Dec 30, 2009 131.23 132.68 130.68 132.57 3,866,991 +0.72(+0.55%)
Dec 29, 2009 132.28 132.37 131.80 131.85 4,184,181 -0.46(-0.35%)
Dec 28, 2009 130.99 132.31 130.72 132.31 5,800,687 +1.74(+1.33%)
Dec 24, 2009 129.89 130.57 129.48 130.57 4,265,079 +0.57(+0.44%)
Dec 23, 2009 129.70 130.00 129.30 130.00 4,127,512 +0.07(+0.05%)
Dec 22, 2009 129.30 129.98 129.19 129.93 5,535,476 +1.28(+0.99%)
Dec 21, 2009 127.80 128.94 127.68 128.65 4,771,582 +0.74(+0.58%)
Dec 18, 2009 127.97 128.39 127.00 127.91 9,106,601 +0.51(+0.40%)
Dec 17, 2009 128.00 128.56 127.12 127.40 5,909,654 -1.86(-1.44%)
Dec 16, 2009 128.74 129.60 128.35 129.26 6,382,136 +0.77(+0.60%)
Dec 15, 2009 129.46 129.86 127.94 128.49 8,032,099 -1.44(-1.11%)
Dec 14, 2009 129.86 129.98 129.63 129.93 5,201,387 +0.25(+0.19%)
Dec 11, 2009 129.01 129.77 128.71 129.68 6,599,285 +0.34(+0.26%)
Dec 10, 2009 128.13 129.47 128.09 129.34 7,077,707 +0.95(+0.74%)
Dec 09, 2009 126.70 128.39 126.11 128.39 6,071,819 +1.59(+1.25%)
Dec 08, 2009 126.97 127.35 126.16 126.80 5,351,358 -0.24(-0.19%)
Dec 07, 2009 126.88 127.53 126.59 127.04 4,144,480 -0.21(-0.17%)
Dec 04, 2009 128.40 128.90 126.00 127.25 7,068,487 -0.30(-0.24%)
Dec 03, 2009 127.60 128.47 127.25 127.55 5,759,913 +0.34(+0.27%)
Dec 02, 2009 127.32 128.39 127.16 127.21 4,599,575 -0.73(-0.57%)
Dec 01, 2009 127.29 128.39 127.05 127.94 6,578,504 +1.59(+1.26%)
Nov 30, 2009 125.12 126.60 124.92 126.35 6,302,641 +0.65(+0.52%)
Nov 27, 2009 124.59 126.62 124.26 125.70 3,319,189 -1.58(-1.24%)
Nov 25, 2009 127.88 128.22 127.08 127.28 3,970,966 -0.65(-0.51%)
Nov 24, 2009 127.90 128.32 127.15 127.93 4,822,106 -0.27(-0.21%)
Nov 23, 2009 127.70 128.94 127.65 128.20 7,003,414 +1.24(+0.98%)
Nov 20, 2009 127.17 127.69 126.46 126.96 5,354,701 -0.58(-0.45%)
Nov 19, 2009 127.28 127.84 126.51 127.54 5,308,375 -0.61(-0.48%)
Nov 18, 2009 128.05 128.35 127.55 128.15 3,970,058 +0.15(+0.12%)
Nov 17, 2009 127.43 128.65 127.40 128.00 7,755,976 -0.21(-0.17%)
Nov 16, 2009 127.17 128.24 127.03 128.21 7,822,410 +1.18(+0.93%)
Nov 13, 2009 126.82 127.80 126.27 127.03 4,986,825 +0.77(+0.61%)
Nov 12, 2009 126.61 127.65 126.11 126.26 5,338,179 -0.93(-0.73%)
Nov 11, 2009 126.55 127.30 125.94 127.19 6,530,768 +0.28(+0.22%)
Nov 10, 2009 125.30 127.05 125.17 126.91 6,444,407 +0.91(+0.72%)
Nov 09, 2009 123.92 126.00 123.49 126.00 7,764,712 +2.51(+2.03%)
Nov 06, 2009 122.51 123.49 122.23 123.49 4,979,517 +0.68(+0.55%)
Nov 05, 2009 122.12 123.50 122.00 122.81 6,702,994 +1.52(+1.25%)
Nov 04, 2009 121.46 122.50 121.16 121.29 6,353,227 +0.13(+0.11%)
Nov 03, 2009 119.53 121.19 119.53 121.16 5,706,734 +0.60(+0.50%)
Nov 02, 2009 120.77 121.93 119.50 120.56 7,049,152 -0.05(-0.04%)
Oct 30, 2009 122.63 124.30 120.48 120.61 7,716,347 -2.26(-1.84%)
Oct 29, 2009 122.15 123.03 121.60 122.87 6,333,342 +1.37(+1.13%)
Oct 28, 2009 120.47 121.68 119.87 121.50 8,780,349 +0.85(+0.70%)
Oct 27, 2009 120.18 122.14 119.15 120.65 9,445,782 +0.54(+0.45%)
Oct 26, 2009 120.61 122.44 119.55 120.11 6,538,492 -0.25(-0.21%)
Oct 23, 2009 121.59 121.82 120.00 120.36 6,799,823 -2.33(-1.90%)
Oct 22, 2009 120.75 123.00 120.34 122.69 6,026,928 +1.82(+1.51%)
Oct 21, 2009 122.18 124.11 120.86 120.87 7,172,251 -1.95(-1.59%)
Oct 20, 2009 121.96 123.00 121.77 122.82 8,780,679 -0.24(-0.20%)
Oct 19, 2009 121.76 123.36 121.61 123.06 7,509,710 +1.42(+1.17%)
Oct 16, 2009 123.15 123.70 121.25 121.64 19,218,945 -6.34(-4.95%)
Oct 15, 2009 127.56 128.00 126.32 127.98 11,912,846 -0.37(-0.29%)
Oct 14, 2009 127.71 128.61 126.63 128.35 9,545,439 +1.33(+1.05%)
Oct 13, 2009 126.22 127.39 126.20 127.02 7,581,435 -0.02(-0.02%)
Oct 12, 2009 125.92 127.10 125.20 127.04 7,730,425 +1.11(+0.88%)
Oct 09, 2009 122.43 126.00 122.30 125.93 13,123,483 +3.64(+2.98%)
Oct 08, 2009 122.52 122.98 121.85 122.29 6,501,078 +0.94(+0.77%)
Oct 07, 2009 121.12 122.85 120.94 121.35 5,966,677 +0.00(+0.00%)
Oct 06, 2009 120.39 121.59 120.22 121.35 6,659,051 +1.60(+1.34%)
Oct 05, 2009 118.90 120.18 118.13 119.75 5,673,272 +0.73(+0.61%)
Oct 02, 2009 117.40 119.66 117.26 119.02 7,585,296 +1.12(+0.95%)
Oct 01, 2009 119.39 119.61 117.56 117.90 7,067,470 -1.71(-1.43%)
Sep 30, 2009 119.18 120.00 117.55 119.61 7,733,205 +0.80(+0.67%)
Sep 29, 2009 119.36 119.94 118.60 118.81 6,748,891 -2.50(-2.06%)
Sep 28, 2009 120.52 122.00 118.94 121.31 8,249,073 +0.23(+0.19%)
Sep 25, 2009 120.27 121.65 120.10 121.08 5,187,894 +0.14(+0.12%)
Sep 24, 2009 120.69 121.65 120.40 120.94 5,426,801 +0.12(+0.10%)
Sep 23, 2009 121.26 122.74 120.71 120.82 5,538,416 -0.79(-0.65%)
Sep 22, 2009 122.09 122.11 120.98 121.61 5,564,648 +0.04(+0.03%)
Sep 21, 2009 121.03 122.08 120.88 121.57 4,515,078 -0.54(-0.44%)
Sep 18, 2009 122.45 122.88 121.62 122.11 9,936,586 +0.23(+0.19%)
Sep 17, 2009 121.14 122.78 121.05 121.88 8,392,558 +2.52(+2.11%)
Sep 16, 2009 119.50 122.00 119.30 119.36 11,236,637 +0.01(+0.01%)
Sep 15, 2009 118.78 119.45 118.16 119.35 6,535,919 +0.47(+0.40%)
Sep 14, 2009 117.00 118.99 116.94 118.88 4,758,527 +0.83(+0.70%)
Sep 11, 2009 117.80 119.25 117.47 118.05 5,893,678 +0.38(+0.32%)
Sep 10, 2009 116.99 117.83 116.75 117.67 4,889,343 +0.91(+0.78%)
Sep 09, 2009 117.03 117.67 116.16 116.76 5,248,027 -0.40(-0.34%)
Sep 08, 2009 117.94 118.17 116.63 117.16 5,797,428 -0.30(-0.26%)
Sep 04, 2009 116.58 117.50 116.21 117.46 3,451,667 +1.13(+0.97%)
Sep 03, 2009 116.55 116.73 115.15 116.33 4,936,122 +0.24(+0.21%)
Sep 02, 2009 116.34 117.24 116.00 116.09 4,991,825 -0.60(-0.51%)
Sep 01, 2009 117.67 118.93 116.50 116.69 6,303,723 -1.36(-1.15%)
Aug 31, 2009 117.10 118.06 116.92 118.05 5,439,374 -0.17(-0.14%)
Aug 28, 2009 120.10 120.23 117.77 118.22 6,236,128 -1.21(-1.01%)
Aug 27, 2009 118.73 119.59 117.85 119.43 4,356,803 -0.04(-0.03%)
Aug 26, 2009 118.64 119.85 117.51 119.47 4,515,428 +0.64(+0.54%)
Aug 25, 2009 119.25 120.15 118.71 118.83 4,652,133 -0.49(-0.41%)
Aug 24, 2009 119.92 120.88 119.10 119.32 6,363,319 -0.58(-0.48%)
Aug 21, 2009 119.65 120.01 118.55 119.90 8,307,764 +0.95(+0.80%)
Aug 20, 2009 118.44 119.41 118.10 118.95 4,841,929 +0.38(+0.32%)
Aug 19, 2009 116.36 118.77 116.12 118.57 4,837,844 +0.94(+0.80%)
Aug 18, 2009 116.81 118.00 116.73 117.63 4,286,172 +0.81(+0.69%)
Aug 17, 2009 116.69 117.44 116.21 116.82 5,349,557 -1.75(-1.48%)
Aug 14, 2009 119.29 119.74 117.62 118.57 4,797,051 -1.01(-0.84%)
Aug 13, 2009 119.28 119.78 118.63 119.58 5,489,133 +0.29(+0.24%)
Aug 12, 2009 117.60 119.96 117.42 119.29 6,289,684 +1.50(+1.27%)
Aug 11, 2009 118.03 118.50 117.32 117.79 4,844,435 -0.91(-0.77%)
Aug 10, 2009 118.17 119.19 117.97 118.70 3,981,205 -0.63(-0.53%)
Aug 07, 2009 118.11 119.91 118.11 119.33 5,763,172 +1.95(+1.66%)
Aug 06, 2009 118.31 118.40 116.70 117.38 6,003,087 -1.09(-0.92%)
Aug 05, 2009 118.51 119.00 117.86 118.47 5,025,791 -1.13(-0.94%)
Aug 04, 2009 119.17 119.80 119.02 119.60 4,993,226 -0.14(-0.12%)
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.