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
11/10/2011 65.09 65.60 64.59 64.83 38534
11/9/2011 65.17 65.70 64.33 64.55 57535
11/8/2011 66.44 66.80 65.45 66.65 48270
11/7/2011 65.71 66.40 65.17 66.29 36242
11/4/2011 65.59 65.95 65.00 65.80 34580
11/3/2011 65.16 66.37 64.50 66.19 48968
11/2/2011 63.97 64.76 63.83 64.40 57828
11/1/2011 64.23 64.34 62.37 63.17 89622
10/31/2011 67.12 67.49 65.74 65.79 68795
10/28/2011 67.55 68.39 67.31 68.17 61029
10/27/2011 68.59 68.76 67.18 67.49 85775
10/26/2011 67.56 67.90 65.80 66.56 127003
10/25/2011 64.81 64.95 63.55 63.72 65295
10/24/2011 64.41 65.06 63.93 64.75 51908
10/21/2011 63.31 64.64 63.10 64.59 62504
10/20/2011 63.01 63.73 62.18 62.49 62915
10/19/2011 62.61 64.27 62.53 63.11 48495
10/18/2011 61.93 64.24 61.33 63.47 61678
10/17/2011 63.34 63.51 61.66 61.78 48619
10/14/2011 64.00 64.28 63.41 63.89 38399
10/13/2011 63.78 64.09 63.05 63.53 31543
10/12/2011 64.46 65.23 64.13 64.32 51365
10/11/2011 63.66 64.25 63.50 63.97 31922
10/10/2011 62.87 64.19 62.75 64.03 45975
10/7/2011 61.91 62.96 61.43 61.81 55808
10/6/2011 60.01 61.79 59.45 61.48 55659
10/5/2011 58.90 60.04 58.65 59.96 58256
10/4/2011 57.53 59.23 56.90 59.14 78398
10/3/2011 60.10 61.53 57.85 58.25 82904
9/30/2011 61.50 62.18 60.45 60.51 54643
9/29/2011 63.20 63.70 61.36 62.37 60942
9/28/2011 63.28 64.05 61.81 61.92 46955
9/27/2011 64.13 64.29 62.41 62.78 64103
9/26/2011 60.80 62.27 60.00 62.01 70318
9/23/2011 58.57 59.77 58.06 59.51 62394
9/22/2011 59.33 59.59 57.53 58.72 120557
9/21/2011 63.54 63.82 60.99 61.02 45172
9/20/2011 64.36 64.64 63.50 63.56 34316
9/19/2011 64.08 64.40 62.95 64.15 48368
9/16/2011 64.78 65.75 64.52 65.38 69267
9/15/2011 63.65 64.61 63.45 64.32 52637
9/14/2011 63.05 64.07 61.64 63.03 57826
9/13/2011 62.30 63.59 62.03 62.85 52836
9/12/2011 60.83 62.53 60.33 62.39 55206
9/9/2011 62.11 63.09 61.44 61.79 54157
9/8/2011 64.34 64.50 62.61 62.81 68665
9/7/2011 63.94 65.21 63.42 64.90 55303
9/6/2011 61.91 62.90 61.22 62.77 64788
9/2/2011 65.01 65.15 63.71 64.03 47351
9/1/2011 66.96 67.73 66.00 66.05 61695
8/31/2011 66.69 67.29 66.14 66.86 68074
8/30/2011 65.23 66.54 64.80 66.03 69842
8/29/2011 63.99 64.78 63.60 64.60 42804
8/26/2011 60.64 62.97 60.13 62.80 61992
8/25/2011 62.05 62.39 60.50 61.10 64400
8/24/2011 60.59 61.91 60.45 61.69 48520
8/23/2011 58.70 60.77 58.19 60.77 65277
8/22/2011 59.14 59.36 58.04 58.38 68628
8/19/2011 58.30 59.43 57.47 57.54 92299
8/18/2011 60.40 60.72 58.22 58.93 81088
8/17/2011 62.44 62.92 61.61 62.18 62634
8/16/2011 61.73 62.98 61.41 62.23 68414
8/15/2011 62.06 62.73 61.37 62.70 69334
8/12/2011 59.95 61.87 59.16 61.75 100828
8/11/2011 57.65 59.57 56.01 58.85 155391
8/10/2011 60.92 61.20 57.23 57.41 135496
8/9/2011 60.04 62.46 58.76 62.34 141228
8/8/2011 61.10 61.81 58.61 58.71 135610
8/5/2011 64.09 64.45 61.41 62.75 116431
8/4/2011 66.36 66.38 63.00 63.09 107071
8/3/2011 67.89 68.11 66.10 67.34 67498
8/2/2011 69.56 70.29 67.69 67.70 70379
8/1/2011 71.61 71.63 69.53 70.33 55546
7/29/2011 70.00 71.11 69.25 70.47 59620
7/28/2011 71.00 72.33 70.59 70.66 54484
7/27/2011 71.73 73.20 70.53 70.63 98069
7/26/2011 71.38 71.44 69.86 70.16 70619
7/25/2011 71.38 72.01 71.01 71.31 39908
7/22/2011 73.19 73.19 72.24 72.67 29213
7/21/2011 72.58 73.25 72.00 72.89 43015
7/20/2011 71.12 73.30 70.76 72.07 80260
7/19/2011 70.11 70.99 69.31 70.53 74342
7/18/2011 70.66 70.70 69.07 69.55 72949
7/15/2011 71.70 71.71 70.85 71.28 40585
7/14/2011 71.94 72.32 71.00 71.19 56912
7/13/2011 72.56 73.25 71.86 72.17 47077
7/12/2011 73.62 73.86 71.79 71.93 57730
7/11/2011 74.17 74.73 73.00 73.35 43790
7/8/2011 75.58 75.58 74.57 75.07 40512
7/7/2011 75.33 76.20 74.85 75.99 49769
7/6/2011 74.13 75.16 74.01 74.74 37578
7/5/2011 74.17 74.73 73.85 74.15 31303
7/1/2011 73.81 74.73 73.80 74.27 36478
6/30/2011 73.00 74.10 72.90 73.93 42453
6/29/2011 72.22 72.96 71.86 72.72 39138
6/28/2011 71.82 72.24 71.40 72.09 38379
6/27/2011 71.44 71.94 71.33 71.62 40282
6/24/2011 71.37 71.57 70.73 71.26 60885
6/23/2011 71.17 71.63 70.29 71.25 80384
6/22/2011 73.59 73.66 72.06 72.12 72322
Marketplace
Trading Center