Boeing Co $127.58

up +1.27


16/9/2014 01:52 PM  |  NYSE : BA  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BA historical data

Date Open High Low Close Volume
9/15/201430.8030.8430.6830.80217,129
9/12/2014127.49127.56126.61126.953,109,244
9/12/201430.8330.9030.7330.82266,352
9/11/2014127.82127.99127.20127.641,988,616
9/11/201430.7131.0030.7130.89398,895
9/10/2014128.47128.47127.48128.223,070,267
9/10/201430.8530.9830.8530.98691,789
9/9/2014127.81128.68127.62128.214,866,412
9/9/201430.7830.9730.7830.91613,269
9/8/2014125.90128.25125.90127.986,103,489
9/8/201430.8430.9230.8130.81732,205
9/5/2014125.43125.55124.10124.694,917,882
9/5/201430.8830.9330.8630.87460,416
9/4/2014126.38126.75125.26125.462,984,001
9/4/201430.8630.9730.8630.89603,934
9/3/2014125.46126.24125.20125.943,966,666
9/3/201430.8730.9530.8330.93798,869
9/2/2014125.62126.26124.57125.484,584,780
9/2/201430.7830.9530.7630.95547,201
8/29/2014127.35127.35126.05126.803,032,810
8/29/201430.6930.8630.6530.85893,377
8/28/2014127.34127.75126.72127.113,079,399
8/28/201430.6930.7330.6530.69243,117
8/27/2014128.77128.99127.95128.203,079,182
8/27/201430.6730.7730.6630.70384,737
8/26/2014128.69129.13128.31128.602,334,219
8/26/201430.6130.7830.6130.74529,418
8/25/2014128.08128.49127.78128.332,314,353
8/25/201430.5330.6830.5330.62489,734
8/22/2014127.33127.80126.96127.462,400,949
8/22/201430.6330.6630.5130.61429,496
8/21/2014127.54127.78126.74127.502,524,057
8/21/201430.6030.7530.5330.75389,369
8/20/2014125.89127.71125.58127.354,335,358
8/20/201430.4130.6430.3930.61976,674
8/19/2014125.22125.79125.11125.582,991,557
8/19/201430.3730.5730.3730.57487,328
8/18/2014123.58125.24123.57124.984,201,803
8/18/201430.3930.5730.3730.43218,754
8/15/2014124.50124.50122.15123.164,573,022
8/15/201430.6030.6030.3330.45367,125
8/14/2014122.20124.69122.16124.114,825,075
8/14/201430.3430.5830.3430.50322,867
8/13/2014120.67122.23120.63121.982,645,808
8/13/201430.4230.4830.3430.431,421,655
8/12/2014120.51120.94120.01120.472,304,913
8/12/201430.3830.5930.3830.49630,332
8/11/2014121.15121.76120.75120.802,811,028
8/11/201430.4630.5330.4030.46554,793
8/8/2014119.80120.65119.28120.634,349,725
8/8/201430.7130.7230.4430.54408,174
8/7/2014119.00120.22118.87119.844,650,601
8/7/201430.8330.9130.5730.80483,474
8/6/2014119.32119.36117.87118.346,239,710
8/6/201430.9630.9730.8530.88522,877
8/5/2014119.67121.98119.66121.276,098,103
8/5/201430.9431.1130.9031.00392,550
8/4/2014120.80121.19119.77119.934,671,123
8/1/2014120.45121.71119.64120.385,852,726
8/1/201431.0031.1630.9430.94706,288
7/31/2014121.47122.05120.41120.485,591,290
7/31/201431.1031.2830.9030.901,366,442
7/30/2014123.20123.80121.76122.294,049,024
7/30/201431.2031.2931.1831.291,695,541
7/29/2014123.31123.63122.20122.324,101,880
7/29/201431.0731.3031.0731.221,751,456
7/28/2014123.44124.56122.16123.064,982,485
7/28/201430.8831.1330.8831.102,439,945
7/25/2014124.48124.53122.41123.206,124,206
7/25/201431.2431.2930.9330.933,389,466
7/24/2014125.92126.05124.00124.4010,307,154
7/24/201431.2831.4831.2531.394,719,371
7/23/2014127.79128.40126.02126.7112,326,310
7/23/201431.1031.7831.0931.5311,748,901
7/22/2014128.99130.01128.58129.745,107,214
7/22/201428.0128.2328.0128.19298,773
7/21/2014127.30128.42126.77128.302,742,998
7/21/201428.2028.2828.0928.13143,996
7/18/2014126.38127.82126.25127.643,107,465
7/18/201428.2728.3828.1828.19256,933
7/17/2014127.21128.18125.79125.885,296,017
7/17/201428.0528.3328.0528.20334,740
7/16/2014129.56129.56127.14127.425,265,197
7/16/201427.7328.1827.7328.12271,871
7/15/2014130.31130.31128.34129.104,916,677
7/15/201427.8127.9227.6627.74218,684
7/14/2014128.91130.58128.76129.525,271,166
7/14/201427.8927.9527.7827.86238,770
7/11/2014127.18128.24126.36128.093,194,698
7/11/201427.8127.9427.7527.86317,990
7/10/2014125.54127.63125.12126.793,936,933
7/10/201427.6027.8427.6027.73296,015
7/9/2014128.31128.32125.91126.798,025,001
7/9/201427.5527.7527.5427.65274,615
7/8/2014128.89128.97125.92126.795,725,199
7/8/201427.8527.8527.5127.63254,024
7/7/2014128.10129.50127.77129.093,161,772
7/7/201427.6827.8027.6327.80400,023
7/4/201427.6027.8227.5027.81129,526
7/3/2014127.99128.62127.70128.511,997,530
Trading Center