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
9/12/201271.4371.6870.8070.964,400,720
9/11/201271.1971.6771.1571.273,951,690
9/10/201272.3172.3270.8171.088,354,700
9/7/201272.8773.0372.5572.893,080,440
9/6/201272.3773.2772.3772.824,358,910
9/5/201271.3872.0571.1171.924,946,890
9/4/201270.7171.5070.4070.873,916,800
8/31/201271.2771.7570.6171.403,171,740
8/30/201271.0571.1370.5070.823,393,100
8/29/201271.6471.9971.1371.442,687,110
8/28/201271.1871.8571.0571.523,029,270
8/27/201270.9571.7870.8871.383,538,080
8/24/201270.3271.1770.0571.095,351,390
8/23/201272.0972.1570.0270.369,433,830
8/22/201273.3473.6072.5572.804,245,050
8/21/201274.0974.3673.1273.273,136,740
8/20/201273.6174.0073.3473.832,481,970
8/17/201273.6973.9873.4073.913,235,760
8/16/201273.1073.7573.0273.642,802,730
8/15/201273.3473.6572.7573.073,278,120
8/14/201274.3074.4473.6073.812,617,880
8/13/201273.7174.4373.6074.192,379,860
8/10/201273.8774.3173.7674.212,843,560
8/9/201274.6174.6173.9174.282,388,270
8/8/201274.0374.6974.0174.603,410,690
8/7/201273.2774.5572.9374.464,717,130
8/6/201273.2173.3372.7172.893,758,850
8/3/201273.1373.3472.6872.814,589,410
8/2/201272.3972.5271.1671.994,430,750
8/1/201274.3274.4872.6472.774,696,300
7/31/201274.8275.0673.8873.913,978,770
7/30/201274.6075.5974.4374.864,999,970
7/27/201275.5875.9475.0875.514,067,000
7/26/201275.1375.9674.2774.914,949,360
7/25/201274.2074.4872.7074.036,131,400
7/24/201272.8773.1771.3572.033,866,630
7/23/201272.3173.0871.5872.913,433,910
7/20/201274.5074.8073.6173.893,148,120
7/19/201273.9975.1173.7074.864,543,120
7/18/201272.7174.4472.7173.893,756,170
7/17/201273.2573.5172.0473.112,775,620
7/16/201273.1373.1972.2572.973,538,400
7/13/201271.9373.5671.8573.513,616,090
7/12/201271.2072.0270.8571.715,799,740
7/11/201272.6972.7671.2371.526,073,800
7/10/201274.6375.0572.8973.224,756,700
7/9/201274.2774.8573.8074.034,357,830
7/6/201273.7873.8172.9073.693,579,770
7/5/201274.3874.7473.8574.442,539,190
7/3/201273.0874.2773.0874.272,166,180
7/2/201274.2174.7472.4573.184,893,340
6/29/201273.0674.3772.8974.304,419,910
6/28/201271.1571.7470.6371.583,144,750
6/27/201270.9872.0470.9571.872,514,550
6/26/201271.3071.6370.4870.932,757,980
6/25/201271.8171.9271.0371.054,116,610
6/22/201271.5572.1071.0771.963,278,260
6/21/201273.3573.6271.2571.373,660,250
6/20/201272.7073.4672.3573.013,468,690
6/19/201272.3673.2272.0272.924,167,100
6/18/201271.6972.3471.2571.903,435,370
6/15/201272.0972.3871.5871.995,312,750
6/14/201272.0872.3071.3971.855,822,850
6/13/201272.4172.7071.5872.064,720,250
6/12/201270.9372.8270.7472.586,458,170
6/11/201270.6170.8569.8070.114,369,380
6/8/201269.6669.9769.2769.943,933,570
6/7/201269.5770.3369.4369.954,004,500
6/6/201267.9769.0267.9669.024,050,420
6/5/201267.3167.7066.8267.583,747,730
6/4/201268.1568.1567.0567.505,478,840
6/1/201268.6768.8867.1467.245,594,280
5/31/201269.5470.1169.0769.614,191,450
5/30/201269.8870.0969.2569.394,677,580
5/29/201270.2870.5069.7570.403,973,690
5/25/201271.2171.3969.6670.005,163,400
5/24/201271.6471.9570.2571.392,942,600
5/23/201270.6971.6369.9271.574,222,620
5/22/201271.6572.2171.0871.484,269,380
5/21/201270.4671.8570.1471.784,709,900
5/18/201269.9570.3468.9369.155,597,370
5/17/201272.3172.4869.4669.736,173,900
5/16/201272.8273.5172.2972.353,648,390
5/15/201273.0073.6772.4272.583,252,320
5/14/201272.8973.7972.3573.123,585,620
5/11/201273.5974.1173.2573.563,188,950
5/10/201274.4675.0773.6373.802,952,730
5/9/201274.2574.8673.3274.053,926,980
5/8/201275.3875.6074.5575.404,033,940
5/7/201275.7976.0875.3775.963,551,720
5/4/201276.3576.5675.5075.843,366,320
5/3/201277.1377.3376.5276.833,305,190
5/2/201276.7777.5076.3477.263,073,460
5/1/201276.5977.8375.8577.254,287,860
4/30/201276.5176.8775.6876.805,811,060
4/27/201277.2877.5776.9077.273,756,640
4/26/201276.7177.2076.5576.994,704,740
4/25/201275.0577.5074.9077.0810,622,500
4/24/201273.2173.7472.7773.213,665,410
4/23/201272.6973.1372.1772.865,022,480
Trading Center