BOEING $102.25

down -1.83


19/6/2013 04:19 PM  |  NYSE : BA  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

BA historical data

Date Open High Low Close Volume
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
12/31/2012 74.61 75.41 74.00 75.36 49390
12/28/2012 75.21 75.74 74.56 74.69 29704
12/27/2012 76.01 76.30 75.01 75.83 40414
12/26/2012 75.97 76.30 75.75 76.02 27103
12/24/2012 75.89 76.56 75.53 75.97 19319
12/21/2012 75.08 76.22 74.58 76.17 68315
12/20/2012 75.75 76.24 75.51 76.20 45993
12/19/2012 75.61 76.19 75.30 75.51 60752
12/18/2012 74.30 75.70 74.14 75.52 57675
12/17/2012 74.20 74.66 73.53 74.65 55378
12/14/2012 74.33 74.66 73.87 74.02 42093
12/13/2012 75.42 75.49 74.10 74.32 49776
12/12/2012 75.84 76.04 75.26 75.47 51913
12/11/2012 75.62 76.05 75.50 75.82 59603
12/10/2012 74.62 75.58 74.43 75.53 53238
12/7/2012 74.09 74.66 73.61 74.64 37180
12/6/2012 73.80 73.99 72.93 73.98 38954
12/5/2012 73.94 74.45 73.18 73.87 38188
12/4/2012 73.89 74.71 73.73 74.05 38277
12/3/2012 74.41 74.49 73.57 74.02 37216
11/30/2012 74.36 74.66 73.86 74.28 38634
11/29/2012 74.36 74.86 73.84 74.12 29989
11/28/2012 74.00 74.24 73.15 74.09 42459
11/27/2012 74.12 74.54 73.60 74.49 53535
11/26/2012 73.40 74.30 73.20 74.27 37091
11/23/2012 73.35 73.75 73.09 73.74 15792
11/21/2012 72.54 73.86 72.39 73.15 31198
11/20/2012 71.87 72.80 71.79 72.54 31610
11/19/2012 71.49 72.08 71.08 71.96 34757
11/16/2012 71.19 71.22 70.29 70.77 48563
11/15/2012 71.22 71.99 70.78 71.04 39281
11/14/2012 73.34 73.65 71.12 71.29 60631
11/13/2012 73.02 74.25 72.84 73.36 72934
11/12/2012 73.41 74.18 73.28 73.69 64976
11/9/2012 70.76 73.30 70.60 73.25 102698
11/8/2012 70.13 71.32 70.09 70.98 73635
11/7/2012 70.69 70.77 69.30 70.11 66754
11/6/2012 70.47 72.44 70.47 72.02 49237
11/5/2012 69.87 70.60 69.85 70.41 38330
11/2/2012 71.00 71.36 69.96 70.05 44004
11/1/2012 70.59 71.56 70.44 70.79 39928
10/31/2012 71.35 71.45 70.27 70.44 37787
10/26/2012 71.16 71.58 70.55 71.11 43890
10/25/2012 73.05 73.09 70.65 71.54 81915
10/24/2012 74.95 75.00 72.25 72.71 83466
10/23/2012 72.99 73.23 72.61 72.82 45449
10/22/2012 73.80 74.15 73.25 73.70 44198
10/19/2012 74.03 74.23 73.59 74.01 54070
10/18/2012 73.52 74.26 73.24 74.26 34142
10/17/2012 73.74 73.90 72.63 73.63 60615
10/16/2012 72.76 73.71 72.50 73.48 47993
10/15/2012 71.85 72.28 71.68 72.25 38580
10/12/2012 71.08 72.24 71.00 71.85 43456
10/11/2012 70.90 71.55 70.80 70.83 31832
10/10/2012 70.80 71.30 70.23 70.34 36426
10/9/2012 70.70 71.21 70.36 70.64 41166
10/8/2012 70.72 71.19 70.55 70.57 28388
10/5/2012 70.26 71.25 70.21 70.89 37416
10/4/2012 70.24 70.38 69.72 69.94 28183
10/3/2012 69.90 70.00 69.36 69.86 31064
10/2/2012 70.11 70.30 69.20 69.53 30779
10/1/2012 69.86 70.67 69.80 70.01 40121
9/28/2012 69.75 70.05 69.18 69.60 40575
9/27/2012 70.40 70.55 69.71 70.10 41477
9/26/2012 69.34 70.51 69.31 70.25 52564
9/25/2012 70.29 70.49 69.38 69.38 40859
9/24/2012 69.45 70.18 69.21 70.03 50379
9/21/2012 70.09 70.15 69.47 69.97 131610
9/20/2012 69.35 69.86 69.03 69.85 48751
9/19/2012 70.74 70.74 69.88 69.90 51934
9/18/2012 69.86 70.46 69.56 70.45 54903
9/17/2012 70.77 70.82 69.89 69.92 69172
9/14/2012 72.02 72.43 71.00 71.28 65302
9/13/2012 70.68 71.99 70.44 71.58 53141
9/12/2012 71.43 71.68 70.80 70.96 44008
9/11/2012 71.19 71.67 71.15 71.27 39513
9/10/2012 72.31 72.32 70.81 71.08 83545
9/7/2012 72.87 73.03 72.55 72.89 30804
9/6/2012 72.37 73.27 72.37 72.82 43588
9/5/2012 71.38 72.05 71.11 71.92 49469
9/4/2012 71.50 71.50 70.40 70.87 39164
8/31/2012 71.27 71.75 70.61 71.40 31718
8/30/2012 71.05 71.13 70.50 70.82 33931
Marketplace
Trading Center