Boeing Co $126.04

up +1.77


16/4/2014 06:40 PM  |  NYSE : BA  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BA historical data

Date Open High Low Close Volume
4/16/2014125.00126.04124.73126.042,826,240
4/15/2014123.35124.55122.13124.272,747,120
4/14/2014123.08123.77122.18123.253,086,260
4/11/2014123.05123.45121.92122.073,855,300
4/10/2014126.82126.86123.64123.643,959,930
4/9/2014124.99127.02124.05126.883,691,410
4/8/2014125.28125.73124.06124.154,122,170
4/7/2014127.19128.18124.95125.593,753,850
4/4/2014129.33129.92127.23127.384,157,460
4/3/2014129.17129.17128.28128.783,305,280
4/2/2014128.63128.77127.40128.312,935,170
4/1/2014126.24128.40126.17128.213,953,040
3/31/2014125.36126.04124.80125.492,962,010
3/28/2014123.78125.19123.52124.462,863,450
3/27/2014123.01124.30121.80123.213,116,050
3/26/2014124.61125.32123.32123.533,091,530
3/25/2014124.46125.00123.56124.023,229,410
3/24/2014123.53123.95122.08123.424,476,010
3/21/2014124.06124.45122.50122.587,975,400
3/20/2014122.59123.90121.38123.734,601,670
3/19/2014124.32125.20121.37122.246,672,960
3/18/2014125.59125.82123.66124.044,151,560
3/17/2014123.97125.82123.92125.424,381,630
3/14/2014122.12124.28121.95123.115,702,760
3/13/2014124.65125.61121.63121.896,071,160
3/12/2014125.00125.20123.81124.435,041,990
3/11/2014127.03127.27125.62125.674,190,980
3/10/2014126.51127.28124.76126.897,039,870
3/7/2014129.75130.16128.07128.544,301,860
3/6/2014129.01129.37128.03128.863,599,920
3/5/2014130.40130.80128.69128.794,097,120
3/4/2014129.38131.00129.33130.235,423,310
3/3/2014127.18128.44126.52128.224,848,040
2/28/2014128.75129.95128.06128.924,365,210
2/27/2014126.47128.56126.26128.564,649,980
2/26/2014127.24127.94126.36126.614,804,400
2/25/2014129.30129.75126.21126.787,317,400
2/24/2014128.38130.80128.36129.594,638,250
2/21/2014129.80129.80128.11128.285,170,060
2/20/2014128.48129.99127.51129.564,470,510
2/19/2014130.11130.50128.37128.395,149,150
2/18/2014130.13130.94129.60130.634,653,260
2/14/2014129.09130.41128.02130.164,813,870
2/13/2014127.06129.94127.06129.504,204,250
2/12/2014130.29130.55128.00128.135,802,670
2/11/2014127.65130.69127.46130.167,878,820
2/10/2014128.96128.97126.35127.168,174,510
2/7/2014123.75127.21123.65127.028,928,440
2/6/2014121.79122.72121.51122.676,740,580
2/5/2014121.00121.94118.77121.409,691,930
2/4/2014123.07123.80120.53122.049,307,590
2/3/2014124.24126.52122.75123.089,342,360
1/31/2014124.46126.87123.08125.269,736,050
1/30/2014131.70131.70125.20126.5310,419,700
1/29/2014131.70131.76128.07129.7816,000,900
1/28/2014137.61138.09136.44137.094,611,450
1/27/2014136.70138.46135.65137.365,279,780
1/24/2014140.40140.47136.32136.655,873,450
1/23/2014143.10143.89141.10141.314,494,780
1/22/2014142.31144.57141.87144.374,390,390
1/21/2014141.46142.46140.81141.673,240,660
1/17/2014140.08141.00139.75140.463,382,780
1/16/2014140.33141.45140.08140.213,062,990
1/15/2014140.30141.08140.14140.623,033,650
1/14/2014140.85141.70137.80140.018,443,320
1/13/2014141.55142.14140.38140.704,463,040
1/10/2014142.79142.80140.90141.904,549,810
1/9/2014141.51142.52140.54142.134,053,180
1/8/2014140.69141.40139.36140.824,237,120
1/7/2014138.58141.10138.50140.514,242,070
1/6/2014139.40139.76137.80138.414,197,040
1/3/2014137.06138.50137.05137.623,177,500
1/2/2014136.01137.25135.51136.673,368,010
12/31/2013136.16137.05135.74136.492,096,200
12/30/2013137.16137.37135.54135.922,404,110
12/27/2013138.69138.88136.79136.902,205,370
12/26/2013137.18138.59137.17138.272,161,370
12/24/2013136.40136.98136.14136.831,203,190
12/23/2013137.69138.09136.32136.402,951,940
12/20/2013135.49137.85135.49136.675,459,720
12/19/2013135.12136.23133.94135.173,177,230
12/18/2013135.86136.44132.84135.495,635,080
12/17/2013138.10138.10135.36135.886,753,020
12/16/2013134.30135.20133.94134.723,979,450
12/13/2013133.51134.25133.14133.833,140,250
12/12/2013132.11133.65131.90132.963,617,680
12/11/2013133.70133.81132.44132.563,358,280
12/10/2013133.65135.04132.18133.704,062,670
12/9/2013135.49135.95134.57134.683,799,090
12/6/2013134.58135.75134.00135.185,342,220
12/5/2013131.26133.10131.25132.733,665,120
12/4/2013131.73132.15130.55131.505,137,560
12/3/2013133.93133.93131.92132.005,172,850
12/2/2013134.99135.46133.62134.163,378,700
11/29/2013134.82135.23134.18134.251,680,860
11/27/2013135.05136.30134.17134.723,350,900
11/26/2013133.00135.44132.56134.784,200,760
11/25/2013134.01134.86130.58133.007,181,990
11/22/2013133.49136.12133.43135.974,290,230
11/21/2013132.45133.29131.20132.934,700,980
Trading Center