Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Business Machines (NY: IBM )

169.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2009 75.99 75.12 75.12 75.12 7,358,989 -0.96(-1.26%)
Dec 30, 2009 75.31 76.15 75.00 76.08 6,737,970 +0.41(+0.55%)
Dec 29, 2009 75.92 75.97 75.64 75.67 7,290,652 -0.26(-0.35%)
Dec 28, 2009 75.18 75.93 75.02 75.93 10,107,305 +1.00(+1.33%)
Dec 24, 2009 74.55 74.94 74.31 74.94 7,431,612 +0.33(+0.44%)
Dec 23, 2009 74.44 74.61 74.21 74.61 7,191,910 +0.04(+0.05%)
Dec 22, 2009 74.21 74.60 74.14 74.57 9,645,193 +0.73(+0.99%)
Dec 21, 2009 73.35 74.00 73.28 73.83 8,314,159 +0.42(+0.58%)
Dec 18, 2009 73.44 73.68 72.89 73.41 15,867,637 +0.29(+0.40%)
Dec 17, 2009 73.46 73.78 72.96 73.12 10,297,173 -1.07(-1.44%)
Dec 16, 2009 73.89 74.38 73.66 74.18 11,120,441 +0.44(+0.60%)
Dec 15, 2009 74.30 74.53 73.43 73.74 13,995,390 -0.83(-1.11%)
Dec 14, 2009 74.53 74.60 74.40 74.57 9,063,065 +0.14(+0.19%)
Dec 11, 2009 74.04 74.48 73.87 74.42 11,498,808 +0.20(+0.26%)
Dec 10, 2009 73.54 74.30 73.51 74.23 12,332,426 +0.55(+0.74%)
Dec 09, 2009 72.71 73.68 72.38 73.68 10,579,734 +0.91(+1.25%)
Dec 08, 2009 72.87 73.09 72.40 72.77 9,324,380 -0.14(-0.19%)
Dec 07, 2009 72.82 73.19 72.65 72.91 7,221,476 -0.12(-0.17%)
Dec 04, 2009 73.69 73.98 72.31 73.03 12,316,361 -0.17(-0.24%)
Dec 03, 2009 73.23 73.73 73.03 73.20 10,036,259 +0.20(+0.27%)
Dec 02, 2009 73.07 73.68 72.98 73.01 8,014,448 -0.42(-0.57%)
Dec 01, 2009 73.05 73.68 72.92 73.43 11,462,599 +0.91(+1.26%)
Nov 30, 2009 71.81 72.66 71.69 72.51 10,981,926 +0.37(+0.52%)
Nov 27, 2009 71.50 72.67 71.31 72.14 5,783,462 -0.91(-1.24%)
Nov 25, 2009 73.39 73.59 72.93 73.05 6,919,140 -0.37(-0.51%)
Nov 24, 2009 73.40 73.64 72.97 73.42 8,402,194 -0.16(-0.21%)
Nov 23, 2009 73.29 74.00 73.26 73.58 12,202,975 +0.71(+0.98%)
Nov 20, 2009 72.98 73.28 72.58 72.86 9,330,205 -0.33(-0.45%)
Nov 19, 2009 73.05 73.37 72.61 73.20 9,249,485 -0.35(-0.48%)
Nov 18, 2009 73.49 73.66 73.20 73.55 6,917,557 +0.09(+0.12%)
Nov 17, 2009 73.13 73.84 73.12 73.46 13,514,264 -0.12(-0.16%)
Nov 16, 2009 72.98 73.60 72.90 73.58 13,630,021 +0.68(+0.93%)
Nov 13, 2009 72.78 73.35 72.47 72.90 8,689,205 +0.44(+0.61%)
Nov 12, 2009 72.66 73.26 72.38 72.46 9,301,416 -0.53(-0.73%)
Nov 11, 2009 72.63 73.06 72.28 73.00 11,379,422 +0.16(+0.22%)
Nov 10, 2009 71.91 72.92 71.84 72.83 11,228,944 +0.52(+0.72%)
Nov 09, 2009 71.12 72.31 70.87 72.31 13,529,486 +1.44(+2.03%)
Nov 06, 2009 70.31 70.87 70.15 70.87 8,676,472 +0.39(+0.55%)
Nov 05, 2009 70.09 70.88 70.02 70.48 11,679,514 +0.87(+1.25%)
Nov 04, 2009 69.71 70.30 69.53 69.61 11,070,069 +0.07(+0.11%)
Nov 03, 2009 68.60 69.55 68.60 69.53 9,943,598 +0.34(+0.50%)
Nov 02, 2009 69.31 69.98 68.58 69.19 12,282,671 -0.03(-0.04%)
Oct 30, 2009 70.38 71.34 69.14 69.22 13,445,213 -1.30(-1.84%)
Oct 29, 2009 70.10 70.61 69.79 70.52 11,035,420 +0.79(+1.13%)
Oct 28, 2009 69.14 69.83 68.79 69.73 15,299,165 +0.49(+0.70%)
Oct 27, 2009 68.97 70.10 68.38 69.24 16,458,637 +0.31(+0.45%)
Oct 26, 2009 69.22 70.27 68.61 68.93 11,392,880 -0.14(-0.21%)
Oct 23, 2009 69.78 69.91 68.87 69.08 11,848,232 -1.34(-1.90%)
Oct 22, 2009 69.30 70.59 69.06 70.41 10,501,515 +1.04(+1.51%)
Oct 21, 2009 70.12 71.23 69.36 69.37 12,497,163 -1.12(-1.59%)
Oct 20, 2009 69.99 70.59 69.89 70.49 15,299,740 -0.14(-0.19%)
Oct 19, 2009 69.88 70.80 69.79 70.63 13,085,162 +0.81(+1.17%)
Oct 16, 2009 70.68 70.99 69.59 69.81 33,487,710 -3.64(-4.95%)
Oct 15, 2009 73.21 73.46 72.50 73.45 20,757,328 -0.21(-0.29%)
Oct 14, 2009 73.29 73.81 72.67 73.66 16,632,282 +0.76(+1.05%)
Oct 13, 2009 72.44 73.11 72.43 72.90 13,210,138 -0.01(-0.02%)
Oct 12, 2009 72.27 72.94 71.85 72.91 13,469,743 +0.64(+0.88%)
Oct 09, 2009 70.26 72.31 70.19 72.27 22,866,782 +2.09(+2.98%)
Oct 08, 2009 70.32 70.58 69.93 70.18 11,327,689 +0.54(+0.77%)
Oct 07, 2009 69.51 70.50 69.41 69.64 10,396,531 +0.00(+0.00%)
Oct 06, 2009 69.09 69.78 69.00 69.64 11,602,946 +0.92(+1.34%)
Oct 05, 2009 68.24 68.97 67.80 68.73 9,885,293 +0.42(+0.61%)
Oct 02, 2009 67.38 68.67 67.30 68.31 13,216,866 +0.64(+0.95%)
Oct 01, 2009 68.52 68.65 67.47 67.66 12,314,589 -0.98(-1.43%)
Sep 30, 2009 68.40 68.87 67.46 68.65 13,474,587 +0.46(+0.67%)
Sep 29, 2009 68.50 68.83 68.07 68.19 11,759,486 -1.43(-2.06%)
Sep 28, 2009 69.17 70.02 68.26 69.62 14,373,452 +0.13(+0.19%)
Sep 25, 2009 69.02 69.82 68.93 69.49 9,039,555 +0.08(+0.12%)
Sep 24, 2009 69.27 69.82 69.10 69.41 9,455,834 +0.07(+0.10%)
Sep 23, 2009 69.59 70.44 69.28 69.34 9,650,316 -0.45(-0.65%)
Sep 22, 2009 70.07 70.08 69.43 69.79 9,696,023 +0.02(+0.03%)
Sep 21, 2009 69.46 70.06 69.37 69.77 7,867,218 -0.31(-0.44%)
Sep 18, 2009 70.28 70.52 69.80 70.08 17,313,830 +0.13(+0.19%)
Sep 17, 2009 69.52 70.46 69.47 69.95 14,623,465 +1.45(+2.11%)
Sep 16, 2009 68.58 70.02 68.47 68.50 19,579,080 +0.01(+0.01%)
Sep 15, 2009 68.17 68.55 67.81 68.50 11,388,397 +0.27(+0.40%)
Sep 14, 2009 67.15 68.29 67.11 68.23 8,291,411 +0.48(+0.70%)
Sep 11, 2009 67.61 68.44 67.42 67.75 10,269,336 +0.22(+0.32%)
Sep 10, 2009 67.14 67.62 67.00 67.53 8,519,350 +0.52(+0.78%)
Sep 09, 2009 67.16 67.53 66.67 67.01 9,144,332 -0.23(-0.34%)
Sep 08, 2009 67.69 67.82 66.94 67.24 10,101,626 -0.17(-0.26%)
Sep 04, 2009 66.91 67.43 66.69 67.41 6,014,296 +0.65(+0.97%)
Sep 03, 2009 66.89 66.99 66.09 66.76 8,600,859 +0.14(+0.21%)
Sep 02, 2009 66.77 67.29 66.57 66.63 8,697,918 -0.34(-0.51%)
Sep 01, 2009 67.53 68.26 66.86 66.97 10,983,811 -0.78(-1.15%)
Aug 31, 2009 67.20 67.76 67.10 67.75 9,477,742 -0.10(-0.14%)
Aug 28, 2009 68.93 69.00 67.59 67.85 10,866,031 -0.69(-1.01%)
Aug 27, 2009 68.14 68.63 67.64 68.54 7,591,434 -0.02(-0.03%)
Aug 26, 2009 68.09 68.78 67.44 68.57 7,867,828 +0.37(+0.54%)
Aug 25, 2009 68.44 68.96 68.13 68.20 8,106,027 -0.28(-0.41%)
Aug 24, 2009 68.82 69.37 68.35 68.48 11,087,653 -0.33(-0.48%)
Aug 21, 2009 68.67 68.88 68.04 68.81 14,475,717 +0.55(+0.80%)
Aug 20, 2009 67.97 68.53 67.78 68.27 8,436,734 +0.22(+0.32%)
Aug 19, 2009 66.78 68.16 66.64 68.05 8,429,616 +0.54(+0.80%)
Aug 18, 2009 67.04 67.72 66.99 67.51 7,468,365 +0.46(+0.69%)
Aug 17, 2009 66.97 67.40 66.69 67.04 9,321,241 -1.00(-1.48%)
Aug 14, 2009 68.46 68.72 67.50 68.05 8,358,537 -0.58(-0.84%)
Aug 13, 2009 68.46 68.74 68.08 68.63 9,564,443 +0.17(+0.24%)
Aug 12, 2009 67.49 68.85 67.39 68.46 10,959,349 +0.86(+1.27%)
Aug 11, 2009 67.74 68.01 67.33 67.60 8,441,101 -0.52(-0.77%)
Aug 10, 2009 67.82 68.40 67.70 68.12 6,936,980 -0.36(-0.53%)
Aug 07, 2009 67.78 68.82 67.78 68.48 10,041,938 +1.12(+1.66%)
Aug 06, 2009 67.90 67.95 66.98 67.37 10,459,973 -0.63(-0.92%)
Aug 05, 2009 68.02 68.30 67.64 67.99 8,757,101 -0.65(-0.94%)
Aug 04, 2009 68.39 68.75 68.31 68.64 8,700,359 -0.08(-0.12%)
Aug 03, 2009 68.23 68.85 68.12 68.72 10,643,117 +1.04(+1.53%)
Jul 31, 2009 67.47 68.29 67.47 67.68 9,286,443 +0.04(+0.06%)
Jul 30, 2009 67.72 68.51 67.53 67.64 11,853,916 +0.34(+0.51%)
Jul 29, 2009 66.78 67.31 66.60 67.30 8,887,968 -0.01(-0.02%)
Jul 28, 2009 66.94 67.45 66.77 67.31 10,076,283 +0.01(+0.01%)
Jul 27, 2009 67.58 67.66 66.91 67.30 8,832,681 -0.21(-0.31%)
Jul 24, 2009 66.96 67.81 66.94 67.51 10,909,282 +0.33(+0.50%)
Jul 23, 2009 66.03 67.72 66.03 67.18 14,743,306 +0.86(+1.29%)
Jul 22, 2009 66.68 67.26 66.05 66.33 15,356,634 -0.84(-1.26%)
Jul 21, 2009 66.50 67.17 66.22 67.17 14,465,196 +0.34(+0.52%)
Jul 20, 2009 65.73 67.08 65.65 66.83 18,613,508 +0.59(+0.88%)
Jul 17, 2009 65.09 66.30 64.94 66.24 35,179,996 +2.74(+4.32%)
Jul 16, 2009 61.32 63.69 61.29 63.50 26,139,286 +1.96(+3.19%)
Jul 15, 2009 60.12 61.53 60.03 61.53 15,157,892 +2.28(+3.85%)
Jul 14, 2009 59.35 59.47 58.84 59.26 9,432,412 -0.21(-0.36%)
Jul 13, 2009 58.19 59.49 58.16 59.47 16,543,031 +1.60(+2.77%)
Jul 10, 2009 57.95 58.38 57.28 57.87 13,017,528 -0.72(-1.22%)
Jul 09, 2009 58.03 58.99 57.88 58.58 10,721,408 +0.80(+1.39%)
Jul 08, 2009 57.56 58.06 57.10 57.78 12,860,404 +0.28(+0.49%)
Jul 07, 2009 58.16 58.52 57.41 57.50 11,649,119 -0.84(-1.44%)
Jul 06, 2009 58.29 58.67 57.66 58.34 11,364,998 -0.05(-0.08%)
Jul 02, 2009 59.57 59.63 58.38 58.38 12,245,430 -1.78(-2.97%)
Jul 01, 2009 60.26 60.99 60.11 60.17 9,648,329 +0.24(+0.40%)
Jun 30, 2009 60.66 60.85 59.58 59.93 13,090,177 -0.81(-1.33%)
Jun 29, 2009 60.83 60.94 60.35 60.74 8,157,575 +0.09(+0.14%)
Jun 26, 2009 61.12 61.12 60.29 60.65 8,936,357 -0.22(-0.36%)
Jun 25, 2009 60.40 61.28 60.36 60.87 12,023,538 +1.10(+1.83%)
Jun 24, 2009 60.48 61.11 59.53 59.77 11,143,127 -0.17(-0.28%)
Jun 23, 2009 60.12 60.19 59.57 59.94 8,977,907 -0.05(-0.08%)
Jun 22, 2009 60.36 60.77 59.82 59.99 12,711,738 -0.79(-1.29%)
Jun 19, 2009 61.01 61.21 60.55 60.77 23,631,260 -0.25(-0.41%)
Jun 18, 2009 61.37 61.71 60.90 61.02 10,815,027 -0.38(-0.63%)
Jun 17, 2009 61.67 61.91 61.34 61.41 12,835,046 -0.18(-0.30%)
Jun 16, 2009 62.25 62.64 61.56 61.59 12,599,431 -0.17(-0.28%)
Jun 15, 2009 61.77 62.46 61.55 61.76 14,928,439 -0.34(-0.55%)
Jun 12, 2009 62.21 62.72 61.84 62.10 12,634,233 -0.68(-1.09%)
Jun 11, 2009 62.41 63.50 62.30 62.79 15,916,071 +0.60(+0.97%)
Jun 10, 2009 62.67 62.72 61.44 62.18 13,204,161 +0.12(+0.19%)
Jun 09, 2009 62.07 62.64 61.98 62.06 14,960,246 +0.37(+0.60%)
Jun 08, 2009 60.83 61.97 60.55 61.69 11,088,493 +0.14(+0.23%)
Jun 05, 2009 61.02 62.21 61.26 61.55 13,356,354 +0.52(+0.86%)
Jun 04, 2009 60.93 61.33 60.60 61.02 9,528,452 -0.09(-0.15%)
Jun 03, 2009 61.14 61.18 60.32 61.12 13,395,670 -0.19(-0.32%)
Jun 02, 2009 61.70 62.44 61.21 61.31 12,276,717 -0.89(-1.42%)
Jun 01, 2009 61.37 62.37 61.22 62.19 13,459,909 +1.20(+1.97%)
May 29, 2009 59.96 61.12 59.66 61.00 11,973,779 +0.91(+1.52%)
May 28, 2009 59.31 60.34 58.93 60.08 10,676,615 +1.01(+1.71%)
May 27, 2009 59.88 60.36 59.06 59.07 12,405,263 -1.20(-1.99%)
May 26, 2009 58.15 60.62 57.98 60.27 12,562,662 +1.80(+3.07%)
May 22, 2009 58.92 59.29 58.40 58.48 9,751,478 -0.53(-0.90%)
May 21, 2009 59.15 59.26 58.39 59.01 12,874,392 -0.71(-1.18%)
May 20, 2009 60.55 60.82 59.58 59.72 12,341,715 -0.84(-1.38%)
May 19, 2009 59.88 60.90 59.69 60.55 12,335,088 +0.53(+0.89%)
May 18, 2009 58.54 60.09 58.50 60.02 12,919,675 +1.84(+3.17%)
May 15, 2009 57.91 59.15 57.72 58.18 14,580,220 +0.18(+0.32%)
May 14, 2009 58.38 58.95 57.83 57.99 16,457,370 -0.60(-1.02%)
May 13, 2009 59.04 59.17 58.17 58.59 14,291,539 -1.06(-1.78%)
May 12, 2009 59.10 59.90 58.75 59.65 13,874,824 +0.60(+1.01%)
May 11, 2009 58.02 59.62 57.94 59.06 14,380,162 +0.81(+1.39%)
May 08, 2009 59.45 59.54 57.29 58.25 20,169,970 -0.30(-0.52%)
May 07, 2009 60.06 60.14 58.44 58.55 14,847,934 -1.49(-2.49%)
May 06, 2009 60.39 60.55 59.53 60.04 13,121,978 -0.71(-1.16%)
May 05, 2009 60.83 61.31 60.55 60.75 11,761,328 -0.20(-0.32%)
May 04, 2009 60.88 61.12 60.68 60.94 14,486,170 +0.91(+1.51%)
May 01, 2009 59.56 60.18 59.08 60.04 10,867,873 +0.80(+1.36%)
Apr 30, 2009 60.00 60.86 59.03 59.23 18,564,604 -0.29(-0.48%)
Apr 29, 2009 58.53 60.26 58.35 59.52 17,047,342 +0.83(+1.41%)
Apr 28, 2009 57.02 58.96 56.96 58.69 19,359,142 +1.33(+2.32%)
Apr 27, 2009 57.17 58.36 56.98 57.36 15,002,531 -0.07(-0.13%)
Apr 24, 2009 58.06 58.30 57.10 57.44 17,698,780 -0.77(-1.32%)
Apr 23, 2009 58.91 58.99 57.28 58.21 16,449,107 -0.65(-1.10%)
Apr 22, 2009 58.06 59.61 58.00 58.85 21,118,238 +0.17(+0.29%)
Apr 21, 2009 56.48 58.81 56.36 58.68 26,531,204 +1.04(+1.81%)
Apr 20, 2009 57.56 58.07 56.94 57.64 21,835,398 -0.48(-0.83%)
Apr 17, 2009 58.07 58.56 57.21 58.12 17,805,506 -0.09(-0.16%)
Apr 16, 2009 57.24 58.49 56.92 58.21 16,133,915 +1.48(+2.61%)
Apr 15, 2009 56.38 56.85 55.35 56.73 14,225,549 -0.24(-0.42%)
Apr 14, 2009 56.86 57.36 56.40 56.97 10,937,112 -0.39(-0.68%)
Apr 13, 2009 57.55 58.34 56.84 57.36 13,585,993 -1.00(-1.72%)
Apr 09, 2009 58.54 58.80 57.53 58.37 13,963,904 +0.29(+0.50%)
Apr 08, 2009 57.08 58.28 56.82 58.07 12,711,834 +1.40(+2.47%)
Apr 07, 2009 57.49 57.68 56.54 56.67 15,278,329 -1.61(-2.77%)
Apr 06, 2009 57.91 58.45 57.39 58.29 15,367,898 -0.38(-0.65%)
Apr 03, 2009 57.24 58.92 57.22 58.67 19,105,012 +0.80(+1.39%)
Apr 02, 2009 56.90 58.53 56.46 57.86 28,260,360 +1.84(+3.29%)
Apr 01, 2009 55.17 56.24 54.92 56.02 21,280,038 +0.41(+0.74%)
Mar 31, 2009 54.50 56.62 54.44 55.61 25,358,768 +1.36(+2.51%)
Mar 30, 2009 52.80 54.37 52.69 54.25 19,103,546 -2.44(-4.31%)
Mar 26, 2009 56.51 56.92 56.10 56.69 19,924,126 +0.48(+0.85%)
Mar 25, 2009 56.51 57.31 55.15 56.21 20,938,652 -0.20(-0.36%)
Mar 24, 2009 56.07 57.13 55.97 56.42 16,285,885 -0.24(-0.42%)
Mar 23, 2009 54.96 56.65 54.89 56.65 21,618,768 +3.56(+6.70%)
Mar 20, 2009 53.47 54.52 52.90 53.09 21,248,762 -0.01(-0.02%)
Mar 19, 2009 53.28 53.57 52.52 53.10 17,246,382 +0.33(+0.63%)
Mar 18, 2009 51.34 53.32 51.31 52.77 31,284,258 -0.55(-1.03%)
Mar 17, 2009 52.29 53.32 51.91 53.32 20,019,924 +0.97(+1.85%)
Mar 16, 2009 52.60 53.37 51.96 52.35 20,551,072 +0.49(+0.95%)
Mar 13, 2009 51.88 52.02 51.24 51.86 0 -0.02(-0.04%)
Mar 12, 2009 50.84 52.00 50.21 51.88 20,611,494 +1.02(+2.01%)
Mar 11, 2009 50.22 51.39 49.77 50.86 20,602,220 +0.79(+1.57%)
Mar 10, 2009 48.85 50.07 48.00 50.07 27,730,494 +2.16(+4.52%)
Mar 09, 2009 48.61 49.82 47.65 47.91 22,915,956 -1.34(-2.72%)
Mar 06, 2009 50.20 50.65 48.10 49.25 0 -0.96(-1.91%)
Mar 05, 2009 50.58 51.74 49.94 50.21 26,018,702 -1.15(-2.25%)
Mar 04, 2009 51.06 52.36 50.28 51.36 26,819,126 +0.28(+0.55%)
Mar 02, 2009 52.32 52.74 50.98 51.08 26,540,414 -1.74(-3.29%)
Feb 27, 2009 50.57 53.53 50.51 52.82 0 +1.27(+2.47%)
Feb 26, 2009 49.84 51.77 49.55 51.54 30,359,814 +2.24(+4.55%)
Feb 25, 2009 49.36 50.00 47.55 49.30 22,035,854 -0.29(-0.58%)
Feb 24, 2009 48.57 49.98 48.27 49.59 22,504,588 +1.17(+2.41%)
Feb 23, 2009 51.25 51.27 48.32 48.42 23,404,702 -2.54(-4.98%)
Feb 20, 2009 50.53 51.59 50.13 50.96 0 -0.08(-0.16%)
Feb 19, 2009 52.26 52.89 50.76 51.04 21,995,396 -1.48(-2.82%)
Feb 18, 2009 52.32 52.94 51.90 52.52 14,778,714 +0.48(+0.93%)
Feb 17, 2009 52.64 53.08 51.94 52.04 15,519,295 -1.82(-3.38%)
Feb 13, 2009 54.40 54.62 53.70 53.86 11,748,406 -0.71(-1.29%)
Feb 12, 2009 54.18 54.64 52.91 54.56 17,280,810 -0.05(-0.09%)
Feb 11, 2009 53.65 54.96 53.37 54.61 18,758,458 +1.08(+2.03%)
Feb 10, 2009 54.85 55.57 53.35 53.53 23,595,036 -2.04(-3.67%)
Feb 09, 2009 55.06 55.66 54.36 55.57 14,228,274 +0.39(+0.71%)
Feb 06, 2009 53.09 55.73 52.60 55.18 22,762,864 +2.14(+4.04%)
Feb 05, 2009 52.87 53.49 52.35 53.04 20,252,050 -0.24(-0.45%)
Feb 04, 2009 53.80 54.47 52.70 53.28 17,758,398 -0.37(-0.70%)
Feb 03, 2009 52.27 53.79 51.74 53.65 15,448,446 +1.46(+2.80%)
Feb 02, 2009 52.00 52.72 51.47 52.19 17,296,654 -0.41(-0.79%)
Jan 30, 2009 52.93 53.65 52.37 52.60 0 -0.49(-0.93%)
Jan 29, 2009 53.71 54.28 52.81 53.09 16,089,035 -1.33(-2.44%)
Jan 28, 2009 53.20 54.49 52.75 54.42 23,370,118 +1.81(+3.45%)
Jan 27, 2009 52.67 52.78 51.94 52.60 15,195,256 +0.03(+0.07%)
Jan 26, 2009 51.52 53.18 51.38 52.57 17,146,804 +1.21(+2.36%)
Jan 23, 2009 50.73 52.05 50.40 51.36 17,871,062 -0.33(-0.64%)
Jan 22, 2009 51.55 52.08 50.57 51.69 21,520,124 -0.77(-1.48%)
Jan 21, 2009 49.52 52.57 49.36 52.47 43,396,148 +5.42(+11.51%)
Jan 20, 2009 48.64 48.74 46.92 47.05 24,058,894 -1.69(-3.46%)
Jan 16, 2009 48.56 49.21 47.68 48.74 19,594,662 +0.46(+0.95%)
Jan 15, 2009 47.98 48.68 47.21 48.28 20,447,136 +0.53(+1.12%)
Jan 14, 2009 48.32 48.68 47.12 47.74 16,500,821 -1.23(-2.52%)
Jan 13, 2009 49.07 49.69 48.66 48.98 13,342,026 -0.21(-0.43%)
Jan 12, 2009 48.54 49.70 48.45 49.19 14,066,084 +0.58(+1.19%)
Jan 09, 2009 49.96 50.22 48.35 48.61 12,964,141 -1.42(-2.84%)
Jan 08, 2009 50.40 50.58 49.34 50.03 12,600,841 -0.35(-0.69%)
Jan 07, 2009 50.41 50.96 50.00 50.38 14,732,405 -0.83(-1.61%)
Jan 06, 2009 49.99 51.89 49.57 51.21 16,815,404 +1.38(+2.78%)
Jan 05, 2009 49.60 50.31 49.46 49.83 14,489,401 -0.32(-0.63%)
Jan 02, 2009 48.15 50.27 48.15 50.14 13,169,700 +1.84(+3.81%)
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.