Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

217.70 +3.81 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 45.99 46.50 45.48 46.33 6,884,325 -0.04(-0.09%)
Nov 26, 2008 45.15 46.44 44.63 46.37 14,514,086 +0.58(+1.26%)
Nov 25, 2008 46.20 46.78 44.41 45.79 22,050,896 +0.43(+0.95%)
Nov 24, 2008 43.00 46.61 42.58 45.36 26,460,300 +2.84(+6.69%)
Nov 21, 2008 41.30 43.71 39.46 42.51 34,881,964 +1.78(+4.38%)
Nov 20, 2008 42.58 44.51 40.03 40.73 31,059,966 -2.40(-5.57%)
Nov 19, 2008 45.38 45.99 43.00 43.13 22,203,548 -2.33(-5.13%)
Nov 18, 2008 44.93 45.95 43.72 45.47 22,986,134 +1.48(+3.36%)
Nov 17, 2008 45.08 45.27 43.81 43.99 18,181,438 -1.62(-3.55%)
Nov 14, 2008 46.91 48.49 45.14 45.61 0 -2.20(-4.61%)
Nov 13, 2008 45.21 47.91 42.81 47.81 26,603,256 +2.54(+5.61%)
Nov 12, 2008 45.84 46.78 45.18 45.27 20,023,094 -1.70(-3.63%)
Nov 11, 2008 47.26 47.86 45.56 46.98 17,636,868 -0.64(-1.35%)
Nov 10, 2008 49.96 50.02 46.98 47.62 17,059,640 -1.36(-2.78%)
Nov 07, 2008 48.70 49.23 47.83 48.98 13,963,313 +0.64(+1.32%)
Nov 06, 2008 49.78 50.43 47.85 48.34 22,055,258 -2.45(-4.82%)
Nov 05, 2008 52.48 52.75 50.66 50.79 15,417,382 -1.95(-3.70%)
Nov 04, 2008 53.52 53.52 52.00 52.75 18,015,436 +0.41(+0.78%)
Nov 03, 2008 52.32 53.46 52.05 52.34 13,610,167 -0.16(-0.31%)
Oct 31, 2008 51.34 53.19 50.28 52.50 18,604,082 +1.29(+2.51%)
Oct 30, 2008 51.40 52.18 50.21 51.22 21,308,560 +1.41(+2.82%)
Oct 29, 2008 49.55 51.39 48.71 49.81 22,474,502 +0.52(+1.05%)
Oct 28, 2008 45.97 49.48 44.91 49.29 25,154,538 +4.30(+9.57%)
Oct 27, 2008 45.33 47.72 44.62 44.99 19,657,344 -1.36(-2.94%)
Oct 24, 2008 44.77 47.61 44.51 46.35 21,758,716 -1.29(-2.70%)
Oct 23, 2008 47.49 48.51 45.74 47.64 21,882,146 +0.42(+0.90%)
Oct 22, 2008 49.13 49.47 45.63 47.21 25,145,120 -2.97(-5.92%)
Oct 21, 2008 52.08 52.22 50.02 50.18 17,204,892 -2.06(-3.95%)
Oct 20, 2008 52.08 52.70 50.45 52.24 17,259,328 +0.98(+1.91%)
Oct 17, 2008 51.82 54.16 49.53 51.27 26,971,366 -0.42(-0.81%)
Oct 16, 2008 50.48 51.96 47.64 51.69 28,814,610 +1.82(+3.66%)
Oct 15, 2008 52.39 53.81 49.53 49.86 20,055,010 -3.00(-5.67%)
Oct 14, 2008 54.45 55.91 51.96 52.86 26,762,930 +0.78(+1.51%)
Oct 13, 2008 51.08 52.87 49.10 52.08 30,282,092 +2.52(+5.08%)
Oct 10, 2008 49.36 51.76 47.16 49.56 0 -0.71(-1.40%)
Oct 09, 2008 53.81 53.83 49.83 50.26 37,703,896 -0.88(-1.71%)
Oct 08, 2008 51.68 55.05 50.82 51.14 31,912,156 -2.88(-5.33%)
Oct 07, 2008 57.32 57.95 53.22 54.02 20,214,534 -2.81(-4.94%)
Oct 06, 2008 57.16 58.17 54.55 56.82 20,401,038 -1.59(-2.73%)
Oct 03, 2008 59.39 62.66 58.19 58.42 0 -0.73(-1.24%)
Oct 02, 2008 61.26 62.10 58.19 59.15 20,289,104 -3.04(-4.89%)
Oct 01, 2008 65.23 65.96 60.85 62.20 23,257,838 -3.86(-5.84%)
Sep 30, 2008 65.41 66.05 63.14 66.05 33,629,112 +1.41(+2.18%)
Sep 29, 2008 66.32 66.88 62.09 64.64 16,777,350 -2.80(-4.15%)
Sep 26, 2008 66.19 68.34 66.08 67.44 0 -0.39(-0.57%)
Sep 25, 2008 66.50 68.89 65.58 67.83 11,578,627 +2.06(+3.13%)
Sep 24, 2008 66.04 66.74 64.53 65.77 11,640,857 +0.62(+0.95%)
Sep 23, 2008 65.63 66.74 64.46 65.15 14,188,369 -0.48(-0.73%)
Sep 22, 2008 66.89 67.85 65.52 65.63 15,660,179 -1.49(-2.22%)
Sep 19, 2008 67.54 70.03 66.36 67.12 0 +1.08(+1.64%)
Sep 18, 2008 63.77 66.73 62.71 66.04 28,398,936 +3.08(+4.90%)
Sep 17, 2008 64.83 65.23 62.47 62.95 21,746,056 -2.59(-3.95%)
Sep 16, 2008 64.23 66.44 64.00 65.54 23,951,282 +0.49(+0.75%)
Sep 15, 2008 65.15 66.87 65.05 65.05 17,594,296 -2.13(-3.18%)
Sep 12, 2008 67.01 67.36 65.97 67.19 11,749,171 -0.13(-0.19%)
Sep 11, 2008 65.85 67.41 65.57 67.32 17,242,014 +0.66(+0.98%)
Sep 10, 2008 65.74 67.74 65.57 66.66 20,990,006 +1.69(+2.61%)
Sep 09, 2008 66.52 66.70 64.95 64.97 14,354,324 -1.27(-1.92%)
Sep 08, 2008 66.64 66.80 65.02 66.24 18,509,894 +1.67(+2.59%)
Sep 05, 2008 64.47 65.00 63.91 64.57 0 -0.38(-0.58%)
Sep 04, 2008 66.63 67.15 64.89 64.95 17,944,598 -1.89(-2.82%)
Sep 03, 2008 66.83 67.01 65.03 66.83 20,039,194 -0.04(-0.06%)
Sep 02, 2008 69.39 70.03 66.58 66.87 20,806,628 -1.87(-2.73%)
Aug 29, 2008 69.86 70.02 68.69 68.75 0 -1.61(-2.29%)
Aug 28, 2008 70.06 70.85 69.79 70.36 9,647,105 +0.68(+0.97%)
Aug 27, 2008 69.14 70.51 69.00 69.68 10,347,538 +0.50(+0.72%)
Aug 26, 2008 69.23 69.38 68.62 69.18 11,010,599 -0.20(-0.29%)
Aug 25, 2008 70.30 70.55 69.29 69.38 10,318,637 -1.17(-1.66%)
Aug 22, 2008 69.63 70.79 69.35 70.55 0 +1.10(+1.58%)
Aug 21, 2008 68.66 69.71 68.64 69.46 11,182,025 +0.27(+0.39%)
Aug 20, 2008 69.75 70.01 68.90 69.19 12,167,563 -0.03(-0.04%)
Aug 19, 2008 69.82 70.47 68.90 69.22 16,488,122 -1.15(-1.63%)
Aug 18, 2008 71.43 71.72 69.85 70.36 10,570,572 -1.00(-1.40%)
Aug 15, 2008 71.76 71.83 70.79 71.36 0 -0.33(-0.46%)
Aug 14, 2008 70.60 72.43 70.48 71.69 12,063,766 +0.64(+0.91%)
Aug 13, 2008 70.59 71.72 70.45 71.04 10,369,254 +0.33(+0.46%)
Aug 12, 2008 71.16 71.44 70.25 70.72 12,389,326 -0.78(-1.09%)
Aug 11, 2008 72.53 72.53 71.02 71.50 13,217,392 -1.25(-1.72%)
Aug 08, 2008 72.57 73.35 72.08 72.74 15,160,397 -0.14(-0.19%)
Aug 07, 2008 72.46 73.40 72.23 72.88 11,746,027 -0.06(-0.09%)
Aug 06, 2008 72.54 73.13 72.15 72.94 11,073,696 +0.16(+0.23%)
Aug 05, 2008 72.40 72.80 71.77 72.78 12,341,708 +0.74(+1.03%)
Aug 04, 2008 71.59 72.34 71.30 72.04 10,615,193 +0.52(+0.73%)
Aug 01, 2008 72.58 73.02 71.32 71.52 8,746,765 -0.76(-1.05%)
Jul 31, 2008 72.34 73.13 72.14 72.28 10,370,513 -0.50(-0.68%)
Jul 30, 2008 72.35 72.85 71.77 72.77 10,315,678 +0.68(+0.94%)
Jul 29, 2008 72.10 72.38 71.30 72.10 10,587,683 +0.80(+1.12%)
Jul 28, 2008 72.11 72.54 71.23 71.30 10,795,590 -1.29(-1.77%)
Jul 25, 2008 72.85 73.36 72.29 72.59 13,396,217 -0.83(-1.13%)
Jul 24, 2008 72.89 73.94 72.74 73.42 15,841,386 +0.27(+0.37%)
Jul 23, 2008 73.29 73.60 72.45 73.15 18,115,102 -0.27(-0.37%)
Jul 22, 2008 72.00 73.42 71.87 73.42 20,236,762 +0.76(+1.04%)
Jul 21, 2008 73.32 73.36 72.08 72.66 13,775,492 -0.69(-0.95%)
Jul 18, 2008 71.05 73.42 70.83 73.35 32,435,482 +1.90(+2.66%)
Jul 17, 2008 71.38 71.70 70.03 71.45 21,753,620 +0.33(+0.46%)
Jul 16, 2008 69.36 71.66 69.04 71.12 17,528,232 +1.55(+2.22%)
Jul 15, 2008 68.33 70.31 67.71 69.58 18,965,118 +0.94(+1.37%)
Jul 14, 2008 69.75 70.17 68.47 68.64 14,727,582 -0.33(-0.48%)
Jul 11, 2008 68.79 69.88 68.09 68.97 15,655,512 -0.60(-0.86%)
Jul 10, 2008 68.14 69.77 68.14 69.57 17,801,900 +1.57(+2.31%)
Jul 09, 2008 70.15 70.31 68.00 68.00 16,833,508 -1.97(-2.81%)
Jul 08, 2008 68.08 70.02 68.08 69.96 17,376,984 +1.34(+1.96%)
Jul 07, 2008 67.55 69.26 67.55 68.62 16,168,456 +1.11(+1.64%)
Jul 04, 2008 67.74 68.21 66.58 67.51 10,832,532 +0.00(+0.00%)
Jul 03, 2008 67.74 68.21 66.58 67.51 10,832,532 +0.25(+0.37%)
Jul 02, 2008 66.87 68.08 66.71 67.26 14,330,728 -0.10(-0.14%)
Jul 01, 2008 66.36 67.41 65.85 67.36 17,831,780 +0.42(+0.62%)
Jun 30, 2008 67.79 67.89 66.72 66.94 14,943,050 -0.86(-1.27%)
Jun 27, 2008 68.35 68.93 66.79 67.80 20,647,176 -0.61(-0.89%)
Jun 26, 2008 69.71 69.93 68.20 68.41 17,194,546 -1.95(-2.77%)
Jun 25, 2008 69.84 71.06 69.58 70.36 12,627,820 +0.63(+0.91%)
Jun 24, 2008 69.51 70.17 68.84 69.72 13,374,026 +0.00(+0.00%)
Jun 23, 2008 69.46 70.31 69.12 69.72 10,381,209 +0.41(+0.59%)
Jun 20, 2008 70.49 70.60 69.18 69.32 17,042,854 -1.29(-1.82%)
Jun 19, 2008 69.84 70.94 69.10 70.60 13,404,660 +0.49(+0.69%)
Jun 18, 2008 70.34 70.84 69.86 70.12 11,712,622 -0.53(-0.75%)
Jun 17, 2008 71.78 71.78 70.38 70.65 9,345,581 -0.91(-1.27%)
Jun 16, 2008 70.85 71.80 70.39 71.56 11,120,893 +0.32(+0.44%)
Jun 13, 2008 70.27 71.48 70.11 71.24 11,296,332 +1.30(+1.86%)
Jun 12, 2008 69.94 70.64 69.54 69.94 11,949,751 +0.34(+0.49%)
Jun 11, 2008 71.10 71.10 69.38 69.60 12,762,561 -1.52(-2.14%)
Jun 10, 2008 70.86 71.57 70.38 71.12 9,533,737 +0.05(+0.06%)
Jun 09, 2008 70.81 71.26 70.06 71.08 9,887,721 +0.52(+0.74%)
Jun 06, 2008 72.16 72.37 70.45 70.56 13,931,577 -1.99(-2.75%)
Jun 05, 2008 71.95 72.87 71.84 72.55 10,895,908 +0.52(+0.72%)
Jun 04, 2008 72.21 72.57 71.41 72.03 11,389,668 -0.16(-0.23%)
Jun 03, 2008 71.99 72.85 71.98 72.20 12,817,049 +0.27(+0.38%)
Jun 02, 2008 72.56 73.06 71.55 71.93 13,456,138 -1.17(-1.60%)
May 30, 2008 72.98 73.41 72.74 73.09 15,321,801 -0.16(-0.22%)
May 29, 2008 72.72 73.41 72.66 73.25 13,389,267 +0.10(+0.13%)
May 28, 2008 72.00 73.16 71.72 73.16 17,486,826 +1.25(+1.74%)
May 27, 2008 70.03 71.94 70.03 71.90 12,375,998 +1.76(+2.51%)
May 26, 2008 70.23 70.54 69.90 70.14 0 +0.00(+0.00%)
May 23, 2008 70.23 70.54 69.90 70.14 8,325,000 -0.28(-0.40%)
May 22, 2008 69.77 70.79 69.77 70.42 8,908,894 +0.61(+0.87%)
May 21, 2008 70.62 71.38 69.47 69.81 14,758,490 -0.88(-1.25%)
May 20, 2008 71.19 71.19 70.28 70.69 12,426,330 -0.74(-1.04%)
May 19, 2008 72.11 72.41 71.19 71.43 11,306,815 -0.75(-1.04%)
May 16, 2008 72.55 72.56 71.61 72.19 11,283,022 -0.36(-0.50%)
May 15, 2008 71.91 72.67 71.67 72.55 12,798,494 +0.53(+0.74%)
May 14, 2008 71.45 72.76 71.27 72.02 15,739,656 +0.53(+0.74%)
May 13, 2008 70.66 71.55 70.61 71.49 17,164,192 +0.76(+1.07%)
May 12, 2008 69.93 71.15 69.78 70.73 15,352,139 +0.67(+0.95%)
May 09, 2008 70.24 70.40 69.82 70.06 9,742,646 -0.49(-0.69%)
May 08, 2008 70.14 70.69 69.86 70.55 17,342,268 +0.44(+0.63%)
May 07, 2008 69.34 70.58 69.13 70.11 20,198,116 +0.75(+1.07%)
May 06, 2008 68.62 69.66 68.21 69.36 10,465,581 +0.45(+0.65%)
May 05, 2008 69.06 69.60 68.75 68.92 11,260,392 -0.65(-0.93%)
May 02, 2008 69.63 70.03 68.76 69.57 12,247,334 -0.24(-0.35%)
May 01, 2008 68.37 70.27 68.37 69.81 14,573,792 +1.64(+2.41%)
Apr 30, 2008 69.66 69.75 68.05 68.16 14,392,777 -1.21(-1.75%)
Apr 29, 2008 68.92 69.58 68.92 69.38 12,796,003 +0.66(+0.95%)
Apr 28, 2008 69.24 69.49 68.70 68.72 9,930,841 -0.78(-1.13%)
Apr 25, 2008 70.31 70.31 68.93 69.51 11,184,756 -0.63(-0.89%)
Apr 24, 2008 69.68 70.54 69.31 70.14 10,618,460 +0.37(+0.53%)
Apr 23, 2008 69.85 70.47 69.26 69.76 13,445,529 -0.08(-0.11%)
Apr 22, 2008 69.95 70.23 69.47 69.84 9,592,850 -0.38(-0.55%)
Apr 21, 2008 69.81 70.32 68.93 70.23 12,311,324 -0.03(-0.04%)
Apr 18, 2008 69.98 70.59 69.55 70.25 22,117,594 +0.75(+1.07%)
Apr 17, 2008 69.12 69.87 68.16 69.51 33,642,564 +1.47(+2.17%)
Apr 16, 2008 66.72 68.03 66.17 68.03 34,092,316 +1.86(+2.82%)
Apr 15, 2008 66.13 66.45 65.25 66.17 15,301,535 -0.06(-0.09%)
Apr 14, 2008 65.62 66.61 65.48 66.23 13,722,599 +0.72(+1.10%)
Apr 11, 2008 66.25 66.53 65.23 65.51 16,923,570 -1.57(-2.34%)
Apr 10, 2008 66.04 67.33 66.01 67.08 16,200,798 +1.14(+1.72%)
Apr 09, 2008 65.79 66.48 65.35 65.95 12,074,542 +0.28(+0.43%)
Apr 08, 2008 65.35 66.01 65.10 65.66 12,896,755 -0.02(-0.03%)
Apr 07, 2008 65.72 66.28 65.41 65.69 10,945,128 +0.31(+0.48%)
Apr 04, 2008 65.54 65.84 64.72 65.37 10,151,770 -0.15(-0.22%)
Apr 03, 2008 64.58 65.97 64.30 65.52 12,488,636 +0.68(+1.05%)
Apr 02, 2008 65.98 66.01 64.37 64.84 14,243,961 -0.95(-1.44%)
Apr 01, 2008 65.06 66.85 64.93 65.79 21,028,910 +0.76(+1.17%)
Mar 31, 2008 64.47 65.44 64.01 65.02 17,194,842 +0.32(+0.50%)
Mar 28, 2008 65.43 65.93 64.50 64.70 11,688,319 -0.54(-0.82%)
Mar 27, 2008 65.52 65.62 64.67 65.24 14,939,785 -0.78(-1.19%)
Mar 26, 2008 66.41 66.62 64.92 66.02 17,029,058 -0.60(-0.90%)
Mar 25, 2008 67.26 67.26 66.16 66.62 14,950,441 -0.62(-0.92%)
Mar 24, 2008 66.96 67.65 66.71 67.24 14,870,371 +0.41(+0.62%)
Mar 21, 2008 66.13 66.91 65.88 66.83 20,217,794 +0.00(+0.00%)
Mar 20, 2008 66.13 66.91 65.88 66.83 20,217,440 +0.78(+1.19%)
Mar 19, 2008 66.80 66.92 65.88 66.04 16,493,046 -0.83(-1.24%)
Mar 18, 2008 65.85 66.88 64.27 66.87 17,649,540 +1.62(+2.48%)
Mar 17, 2008 63.82 66.10 63.82 65.26 16,434,175 +0.25(+0.38%)
Mar 14, 2008 65.55 65.80 63.64 65.01 17,237,082 -0.45(-0.69%)
Mar 13, 2008 65.34 65.95 64.18 65.46 16,908,260 -0.66(-0.99%)
Mar 12, 2008 65.76 66.64 65.01 66.11 16,083,607 +0.33(+0.50%)
Mar 11, 2008 65.40 65.83 64.40 65.79 19,464,426 +1.40(+2.18%)
Mar 10, 2008 63.88 65.50 63.88 64.39 17,519,966 +0.04(+0.06%)
Mar 07, 2008 63.17 64.80 63.14 64.35 14,386,858 +0.80(+1.26%)
Mar 06, 2008 64.98 65.03 63.39 63.54 14,198,181 -1.62(-2.49%)
Mar 05, 2008 65.74 65.74 64.52 65.17 14,935,086 -0.18(-0.28%)
Mar 04, 2008 64.04 65.35 63.67 65.35 15,216,270 +0.84(+1.30%)
Mar 03, 2008 64.30 64.84 64.09 64.51 11,218,876 +0.21(+0.32%)
Feb 29, 2008 64.40 65.02 64.01 64.30 15,006,863 -0.78(-1.20%)
Feb 28, 2008 65.28 65.45 64.70 65.08 12,797,262 -0.69(-1.05%)
Feb 27, 2008 64.29 65.87 63.77 65.77 20,992,006 +1.17(+1.82%)
Feb 26, 2008 61.85 64.94 61.59 64.60 33,026,338 +2.43(+3.91%)
Feb 25, 2008 60.67 62.30 60.67 62.17 14,445,417 +1.14(+1.86%)
Feb 22, 2008 60.51 61.26 59.70 61.03 14,019,103 +0.64(+1.07%)
Feb 21, 2008 61.05 61.90 60.11 60.39 14,746,568 -0.52(-0.85%)
Feb 20, 2008 59.54 61.11 59.03 60.91 13,583,226 +1.61(+2.71%)
Feb 19, 2008 60.39 60.78 59.09 59.30 13,061,353 -0.66(-1.09%)
Feb 18, 2008 59.45 60.00 59.30 59.95 0 +0.00(+0.00%)
Feb 15, 2008 59.45 60.00 59.30 59.95 11,041,347 +0.02(+0.03%)
Feb 14, 2008 60.96 61.27 59.58 59.94 12,997,997 -1.29(-2.11%)
Feb 13, 2008 60.50 61.52 60.31 61.23 11,701,204 +1.07(+1.77%)
Feb 12, 2008 59.39 60.61 59.13 60.16 13,546,248 +0.79(+1.32%)
Feb 11, 2008 58.20 59.61 58.10 59.38 10,798,329 +1.06(+1.81%)
Feb 08, 2008 57.71 58.55 57.64 58.32 10,775,857 +0.53(+0.91%)
Feb 07, 2008 58.11 58.73 56.81 57.80 19,930,788 -0.71(-1.21%)
Feb 06, 2008 59.33 60.14 58.50 58.50 14,637,074 -0.81(-1.36%)
Feb 05, 2008 60.46 61.02 59.12 59.31 16,022,927 -1.64(-2.70%)
Feb 04, 2008 61.37 61.56 60.12 60.95 10,598,495 -0.65(-1.05%)
Feb 01, 2008 60.52 61.78 59.78 61.60 14,249,055 +1.11(+1.84%)
Jan 31, 2008 58.85 60.98 58.56 60.49 16,035,605 +0.82(+1.38%)
Jan 30, 2008 59.78 60.79 59.22 59.67 13,160,483 -0.25(-0.42%)
Jan 29, 2008 59.58 60.31 59.07 59.92 11,715,296 +0.60(+1.01%)
Jan 28, 2008 58.98 59.73 58.64 59.32 13,915,093 +0.29(+0.50%)
Jan 25, 2008 60.87 60.87 58.79 59.03 17,752,140 -1.35(-2.24%)
Jan 24, 2008 60.08 60.72 59.12 60.38 23,065,698 +0.46(+0.76%)
Jan 23, 2008 56.27 60.05 55.63 59.92 34,653,864 +2.76(+4.82%)
Jan 22, 2008 55.66 58.22 55.66 57.16 26,797,534 -1.23(-2.11%)
Jan 21, 2008 60.27 60.27 57.89 58.39 0 +0.00(+0.00%)
Jan 18, 2008 60.27 60.27 57.89 58.39 42,269,908 +1.30(+2.27%)
Jan 17, 2008 57.60 58.42 56.50 57.10 21,151,228 -0.30(-0.52%)
Jan 16, 2008 56.55 58.09 56.55 57.39 23,075,462 -0.11(-0.20%)
Jan 15, 2008 57.62 59.09 57.17 57.51 20,598,268 -0.62(-1.07%)
Jan 14, 2008 59.30 59.63 57.23 58.13 31,889,364 +2.97(+5.39%)
Jan 11, 2008 56.02 56.17 54.80 55.16 15,865,365 -1.27(-2.25%)
Jan 10, 2008 55.00 56.96 54.86 56.43 18,830,892 +0.91(+1.64%)
Jan 09, 2008 55.21 55.99 54.87 55.52 19,339,924 +0.41(+0.74%)
Jan 08, 2008 56.50 56.69 54.88 55.11 16,705,516 -1.39(-2.46%)
Jan 07, 2008 56.62 57.04 55.93 56.50 22,400,306 -0.61(-1.07%)
Jan 04, 2008 58.71 58.71 56.75 57.11 19,539,050 -2.13(-3.59%)
Jan 03, 2008 59.20 59.62 58.72 59.24 13,331,906 +0.12(+0.20%)
Jan 02, 2008 61.55 61.55 58.83 59.12 16,827,838 -1.93(-3.15%)
Jan 01, 2008 61.85 62.12 60.57 61.05 0 +0.00(+0.00%)
Dec 31, 2007 61.85 62.12 60.57 61.05 10,150,213 -1.12(-1.81%)
Dec 28, 2007 62.55 62.55 61.62 62.17 10,312,885 +0.28(+0.45%)
Dec 27, 2007 62.42 62.86 61.83 61.90 7,994,181 -1.11(-1.76%)
Dec 26, 2007 62.63 63.36 62.63 63.00 6,816,186 -0.05(-0.08%)
Dec 24, 2007 62.80 63.25 62.43 63.05 4,147,659 +0.34(+0.54%)
Dec 21, 2007 62.07 62.78 61.64 62.71 23,455,960 +1.25(+2.03%)
Dec 20, 2007 60.87 61.83 60.77 61.47 14,220,280 +0.96(+1.59%)
Dec 19, 2007 60.17 61.21 59.79 60.51 12,453,376 +0.47(+0.78%)
Dec 18, 2007 59.34 60.41 58.81 60.04 14,239,966 +1.01(+1.70%)
Dec 17, 2007 59.51 59.86 58.80 59.03 12,627,353 -0.70(-1.17%)
Dec 14, 2007 60.60 60.74 58.79 59.73 17,195,676 -1.36(-2.23%)
Dec 13, 2007 60.99 61.35 60.39 61.09 11,071,912 -0.16(-0.27%)
Dec 12, 2007 61.65 62.23 60.64 61.26 13,952,979 +0.84(+1.38%)
Dec 11, 2007 61.75 62.35 60.12 60.42 14,944,564 -1.36(-2.19%)
Dec 10, 2007 61.77 62.27 61.56 61.78 7,865,815 +0.30(+0.49%)
Dec 07, 2007 61.94 62.12 60.96 61.48 10,598,498 -0.47(-0.77%)
Dec 06, 2007 60.99 62.12 60.95 61.95 9,412,142 +0.87(+1.42%)
Dec 05, 2007 60.90 61.29 60.42 61.08 10,784,261 +0.86(+1.43%)
Dec 04, 2007 59.53 60.66 59.14 60.22 11,264,808 +0.45(+0.76%)
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.