Boeing Co $127.92

up +1.88


17/4/2014 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
7/2/2013103.22103.25100.82101.474,147,030
7/1/2013102.93104.02102.93103.244,091,380
6/28/2013102.86103.49102.32102.445,434,510
6/27/2013102.41103.52102.01103.156,579,620
6/26/201399.65101.3999.57100.755,273,420
6/25/201399.2099.6698.1898.673,558,670
6/24/201399.0699.4696.3197.855,585,830
6/21/2013100.08100.1497.4299.9810,330,500
6/20/2013101.46101.8699.3899.647,117,350
6/19/2013103.83104.15102.24102.254,187,440
6/18/2013103.22104.15102.65104.084,040,150
6/17/2013102.69103.52102.52103.034,217,340
6/14/2013102.16103.22101.50101.833,944,460
6/13/2013100.96102.34100.85102.164,079,190
6/12/2013102.19102.42100.61100.882,936,430
6/11/2013101.61102.78100.90101.753,144,610
6/10/2013102.51102.95101.51102.244,047,590
6/7/2013100.25102.59100.06102.495,733,850
6/6/201398.6599.8198.4299.764,131,940
6/5/201399.3499.7198.0598.495,151,730
6/4/2013100.48100.9299.0899.613,769,790
6/3/201399.36100.9099.30100.746,473,980
5/31/2013100.21100.9599.0299.024,221,340
5/30/201399.29100.9999.06100.544,784,700
5/29/201399.56100.0398.9099.094,406,000
5/28/2013100.85101.47100.11100.115,736,170
5/24/201399.75100.5898.85100.006,746,240
5/23/201397.1899.9997.0699.756,975,740
5/22/201398.8699.4897.8697.938,400,250
5/21/201398.5999.0597.9098.754,415,940
5/20/201399.1299.3398.5298.726,535,530
5/17/201397.0299.0497.0098.927,409,280
5/16/201396.8997.2096.3096.585,038,180
5/15/201395.6997.4795.6097.024,876,640
5/14/201394.9296.1994.7096.114,646,860
5/13/201394.1295.1694.1094.763,492,290
5/10/201394.7594.9993.8294.243,919,020
5/9/201394.0795.1594.0494.613,677,470
5/8/201394.3194.4493.7794.043,204,850
5/7/201394.3195.0494.0694.793,859,160
5/6/201393.4494.7993.3694.195,504,730
5/3/201392.8593.9592.6793.744,700,590
5/2/201391.2492.8291.2092.214,515,260
5/1/201391.0891.7590.7391.184,567,250
4/30/201391.3591.9990.8291.414,715,210
4/29/201391.4092.4191.1991.906,267,430
4/26/201391.8993.3891.6792.855,912,790
4/25/201391.3592.6290.0791.675,767,230
4/24/201391.9592.6590.4290.839,231,700
4/23/201387.3588.5187.2088.183,131,830
4/22/201388.0888.0886.4486.944,248,650
4/19/201387.5788.0886.5787.966,323,820
4/18/201387.0687.1685.7586.122,792,750
4/17/201386.4787.0085.7886.693,781,040
4/16/201387.4588.3586.4386.895,234,310
4/15/201388.4488.7786.7786.774,325,220
4/12/201388.2988.9388.0088.892,588,750
4/11/201387.9689.4687.8488.535,394,610
4/10/201387.3488.5687.0687.824,635,530
4/9/201387.1287.4986.1987.216,058,380
4/8/201386.0186.8185.3886.755,005,000
4/5/201384.0786.3083.9186.176,113,110
4/4/201384.7985.0284.2184.953,353,970
4/3/201384.3085.3584.0784.363,885,020
4/2/201385.3985.5083.8084.094,764,890
4/1/201385.6086.1985.0385.252,867,850
3/28/201386.4186.5085.4285.854,884,490
3/27/201385.7586.4285.0586.203,187,160
3/26/201385.4386.8485.4186.625,085,200
3/25/201385.0385.4884.3484.853,528,390
3/22/201384.5285.1084.5284.822,850,590
3/21/201385.2085.8384.1884.333,672,320
3/20/201385.8586.1485.1885.373,783,480
3/19/201385.5386.0085.2485.515,381,150
3/18/201385.0785.7785.0485.184,804,370
3/15/201384.7586.4984.5086.438,211,040
3/14/201384.6285.1084.1384.625,031,190
3/13/201384.3884.8583.5284.757,752,160
3/12/201383.1084.6283.0084.166,604,790
3/11/201381.0183.0380.9682.945,088,510
3/8/201381.1681.7080.7281.235,232,630
3/7/201379.3781.9579.3781.0510,030,600
3/6/201378.6779.2878.4979.083,830,400
3/5/201377.4578.8577.1178.665,694,530
3/4/201376.9577.4076.1777.094,750,620
3/1/201376.7077.5976.5877.286,024,210
2/28/201377.2477.7376.4076.905,594,620
2/27/201375.5377.9375.5377.367,162,600
2/26/201375.4375.9175.1475.653,442,820
2/25/201376.8376.9075.0375.034,936,330
2/22/201376.7077.0376.4876.665,391,250
2/21/201374.9676.1874.9176.017,443,270
2/20/201375.6476.2574.7574.787,553,910
2/19/201374.9975.1974.2774.653,882,710
2/15/201375.2675.2674.7275.033,650,900
2/14/201374.6975.3174.5474.933,830,920
2/13/201375.6775.8374.6374.784,313,560
2/12/201376.0676.2575.8375.993,597,560
2/11/201376.4276.4475.8575.873,677,240
2/8/201377.2477.4076.2876.565,100,620
Trading Center