BOEING $100.00

up +0.25


24/5/2013 04:24 PM  |  NYSE : BA  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

BA historical data

Date Open High Low Close Volume
5/24/2013 99.75 100.58 98.85 100.00 67463
5/23/2013 97.18 99.99 97.06 99.75 69757
5/22/2013 98.86 99.48 97.86 97.93 83997
5/21/2013 98.59 99.05 97.90 98.75 44154
5/20/2013 99.12 99.33 98.52 98.72 65352
5/17/2013 97.02 99.04 97.00 98.92 74089
5/16/2013 96.89 97.20 96.30 96.58 50367
5/15/2013 95.69 97.47 95.60 97.02 48751
5/14/2013 94.92 96.19 94.70 96.11 46465
5/13/2013 94.12 95.16 94.10 94.76 34920
5/10/2013 94.75 94.99 93.82 94.24 39186
5/9/2013 94.07 95.15 94.04 94.61 36775
5/8/2013 94.31 94.44 93.77 94.04 32043
5/7/2013 94.31 95.04 94.06 94.79 38584
5/6/2013 93.44 94.79 93.36 94.19 55048
5/3/2013 92.85 93.95 92.67 93.74 47001
5/2/2013 91.24 92.82 91.20 92.21 45148
5/1/2013 91.08 91.75 90.72 91.18 45673
4/30/2013 91.35 91.99 90.82 91.41 47143
4/29/2013 91.40 92.41 91.19 91.90 62659
4/26/2013 91.89 93.38 91.67 92.85 59106
4/25/2013 91.35 92.62 90.07 91.67 57661
4/24/2013 91.95 92.65 90.42 90.83 92317
4/23/2013 87.35 88.51 87.20 88.18 31307
4/22/2013 88.08 88.08 86.44 86.94 42487
4/19/2013 87.57 88.08 86.57 87.96 63222
4/18/2013 87.06 87.16 85.75 86.12 27928
4/17/2013 86.47 87.00 85.78 86.69 37811
4/16/2013 87.45 88.35 86.43 86.89 52339
4/15/2013 88.44 88.77 86.77 86.77 43240
4/12/2013 88.29 88.93 88.00 88.89 25883
4/11/2013 87.96 89.46 87.84 88.53 53942
4/10/2013 87.34 88.56 87.06 87.82 46352
4/9/2013 87.12 87.49 86.19 87.21 60584
4/8/2013 86.04 86.81 85.38 86.75 50036
4/5/2013 84.07 86.30 83.91 86.17 61095
4/4/2013 84.79 85.02 84.21 84.95 33525
4/3/2013 84.30 85.35 84.07 84.36 38850
4/2/2013 85.39 85.50 83.80 84.09 47649
4/1/2013 85.60 86.19 85.03 85.25 28672
3/28/2013 86.41 86.50 85.42 85.85 48843
3/27/2013 85.75 86.42 85.05 86.20 31857
3/26/2013 85.43 86.84 85.41 86.62 50834
3/25/2013 85.03 85.48 84.34 84.85 35284
3/22/2013 84.52 85.10 84.52 84.82 28416
3/21/2013 85.20 85.83 84.18 84.33 36724
3/20/2013 85.85 86.14 85.18 85.37 37835
3/19/2013 85.53 86.00 85.24 85.51 53812
3/18/2013 85.07 85.77 85.04 85.18 48039
3/15/2013 84.75 86.49 84.50 86.43 82054
3/14/2013 84.62 85.10 84.13 84.62 50278
3/13/2013 84.38 84.85 83.52 84.75 77509
3/12/2013 83.10 84.62 83.00 84.16 66008
3/11/2013 81.01 83.03 80.96 82.94 50873
3/8/2013 81.16 81.70 80.72 81.23 52317
3/7/2013 79.37 81.95 79.37 81.05 100299
3/6/2013 78.67 79.28 78.49 79.08 38261
3/5/2013 77.45 78.85 77.11 78.66 56932
3/4/2013 76.95 77.40 76.17 77.09 47486
3/1/2013 76.70 77.59 76.58 77.28 60242
2/28/2013 77.24 77.73 76.40 76.90 55934
2/27/2013 75.53 77.93 75.53 77.36 71600
2/26/2013 75.43 75.91 75.14 75.65 34367
2/25/2013 76.83 76.90 75.03 75.03 49363
2/22/2013 76.70 77.03 76.48 76.66 53912
2/21/2013 74.96 76.18 74.91 76.01 74386
2/20/2013 75.64 76.25 74.75 74.78 75513
2/19/2013 74.99 75.19 74.27 74.65 38825
2/15/2013 75.26 75.26 74.72 75.03 36507
2/14/2013 74.69 75.31 74.54 74.93 38304
2/13/2013 75.67 75.83 74.63 74.78 43135
2/12/2013 76.06 76.25 75.83 75.99 35974
2/11/2013 76.42 76.44 75.85 75.87 36771
2/8/2013 77.24 77.39 76.28 76.56 51004
2/7/2013 76.32 77.54 76.28 77.43 77730
2/6/2013 75.47 76.30 75.40 76.29 47166
2/5/2013 75.69 76.98 75.61 75.89 68312
2/4/2013 74.29 75.53 74.25 75.21 57998
2/1/2013 74.49 75.07 74.23 74.87 67493
1/31/2013 74.50 74.62 73.76 73.87 76390
1/30/2013 74.42 74.75 73.73 74.59 100486
1/29/2013 74.24 74.24 73.00 73.65 92968
1/28/2013 73.90 74.65 73.89 74.00 77590
1/25/2013 75.29 75.42 74.79 75.03 61632
1/24/2013 74.41 75.54 74.41 75.32 72922
1/23/2013 73.99 74.59 73.45 74.29 77849
1/22/2013 74.12 74.27 73.77 74.16 91619
1/18/2013 75.16 75.16 74.29 75.04 108290
1/17/2013 72.78 75.63 72.68 75.26 218492
1/16/2013 73.85 74.64 73.56 74.34 180087
1/15/2013 76.21 76.98 76.18 76.94 38791
1/14/2013 75.23 76.59 74.90 76.55 62211
1/11/2013 75.71 76.10 74.60 75.16 98085
1/10/2013 76.93 77.12 76.16 77.09 50139
1/9/2013 74.92 76.81 74.91 76.76 109158
1/8/2013 75.24 75.81 73.11 74.13 202681
1/7/2013 77.54 77.69 75.34 76.13 71726
1/4/2013 77.79 78.02 77.44 77.69 34317
1/3/2013 76.99 77.98 76.37 77.47 39870
1/2/2013 76.55 77.33 76.45 77.07 50364
Marketplace
Trading Center