LOCKHEED MARTIN $106.49

down -0.50


22/5/2013 04:22 PM  |  NYSE : LMT  |  Industries : Manufacturing / Aerospace Product and Parts Manufacturing
Type:

LMT historical data

Date Open High Low Close Volume
5/21/2013 106.78 107.10 106.10 106.99 14520
5/20/2013 105.93 107.00 105.83 106.56 15011
5/17/2013 104.53 106.41 104.53 106.41 26107
5/16/2013 103.92 104.65 103.78 104.00 15743
5/15/2013 101.80 104.09 101.32 104.05 22142
5/14/2013 102.00 102.89 101.80 102.87 11151
5/13/2013 101.88 102.25 101.50 101.89 13270
5/10/2013 101.23 101.95 101.23 101.94 13075
5/9/2013 102.00 102.28 101.06 101.35 20240
5/8/2013 102.56 102.61 101.69 101.80 19727
5/7/2013 102.25 102.89 102.03 102.88 14593
5/6/2013 101.72 102.89 101.57 102.19 23002
5/3/2013 101.00 102.15 100.84 102.01 23566
5/2/2013 99.53 101.12 99.16 100.67 18054
5/1/2013 98.90 100.24 98.77 99.35 19571
4/30/2013 98.60 99.20 98.34 99.09 18135
4/29/2013 98.99 99.21 98.57 99.06 12320
4/26/2013 98.27 99.40 98.14 98.97 16348
4/25/2013 96.04 98.65 96.00 98.27 21097
4/24/2013 97.63 98.28 97.55 97.69 19134
4/23/2013 98.25 99.49 95.86 97.06 24893
4/22/2013 96.60 96.67 95.67 95.85 13785
4/19/2013 95.50 96.50 95.36 96.28 14875
4/18/2013 95.85 95.95 94.54 95.02 12878
4/17/2013 95.89 96.07 94.70 95.56 18839
4/16/2013 96.07 96.34 95.62 96.26 15169
4/15/2013 96.56 97.15 95.24 95.44 16363
4/12/2013 96.90 97.25 96.25 97.18 12350
4/11/2013 96.34 97.57 96.27 97.30 18680
4/10/2013 95.86 96.37 95.69 95.98 13721
4/9/2013 95.32 95.51 94.31 95.41 14327
4/8/2013 94.58 95.10 94.04 95.09 11977
4/5/2013 94.83 95.21 94.00 94.53 25817
4/4/2013 95.49 96.13 95.26 95.40 14651
4/3/2013 95.28 96.46 95.04 95.09 26271
4/2/2013 95.50 95.64 94.69 95.01 16765
4/1/2013 96.14 96.45 94.78 95.00 21393
3/28/2013 94.39 96.59 94.39 96.52 38240
3/27/2013 93.24 94.67 93.04 94.47 19043
3/26/2013 92.75 93.75 92.63 93.70 19741
3/25/2013 92.61 93.00 91.91 92.31 13244
3/22/2013 92.17 92.84 91.80 92.26 15604
3/21/2013 92.00 92.45 91.65 91.68 15715
3/20/2013 93.23 93.50 92.23 92.24 18498
3/19/2013 92.73 93.57 92.46 92.87 14655
3/18/2013 91.81 93.14 91.70 92.36 14912
3/15/2013 92.09 92.80 92.02 92.74 25164
3/14/2013 92.29 92.54 92.01 92.54 18794
3/13/2013 90.64 92.49 90.30 92.30 20791
3/12/2013 90.23 90.44 89.95 90.37 21161
3/11/2013 89.79 90.58 89.70 90.54 21040
3/8/2013 89.16 90.20 88.98 89.99 17711
3/7/2013 88.54 89.28 88.42 88.79 14162
3/6/2013 88.10 88.42 87.71 88.36 16844
3/5/2013 87.10 88.09 86.90 87.81 14925
3/4/2013 87.84 87.89 86.51 87.10 17659
3/1/2013 87.75 88.37 87.09 88.17 18662
2/28/2013 88.59 88.79 87.94 88.00 22817
2/27/2013 85.91 88.58 85.91 88.33 26657
2/26/2013 88.08 88.34 87.04 87.30 120534
2/25/2013 88.43 89.08 87.71 87.88 108524
2/22/2013 87.90 88.67 87.65 88.12 68492
2/21/2013 87.65 87.80 87.10 87.56 19557
2/20/2013 87.93 88.48 87.72 87.73 28839
2/19/2013 87.95 88.23 87.41 88.23 24422
2/15/2013 87.08 87.87 87.05 87.87 25624
2/14/2013 86.48 87.36 85.88 87.08 24002
2/13/2013 87.31 87.49 86.49 87.06 18999
2/12/2013 87.78 87.99 87.01 87.26 17469
2/11/2013 87.99 88.01 87.21 87.53 17817
2/8/2013 87.43 88.23 87.43 88.01 19369
2/7/2013 87.40 88.05 86.85 87.44 19631
2/6/2013 86.70 87.60 86.61 87.60 25240
2/5/2013 87.49 87.53 86.59 87.01 28883
2/4/2013 86.54 87.11 86.37 86.70 28377
2/1/2013 87.52 87.79 86.37 87.22 34274
1/31/2013 88.06 88.38 86.72 86.87 53120
1/30/2013 89.88 89.98 88.03 88.21 68435
1/29/2013 89.45 90.52 89.30 89.85 30285
1/28/2013 92.49 92.49 89.02 89.32 41720
1/25/2013 93.24 93.26 92.28 92.39 33661
1/24/2013 96.52 96.52 92.90 93.25 41296
1/23/2013 94.72 96.07 94.02 96.07 24170
1/22/2013 94.00 95.61 93.79 95.33 16136
1/18/2013 94.75 94.91 93.88 93.97 24147
1/17/2013 93.96 95.00 93.71 94.75 13437
1/16/2013 93.77 93.81 93.04 93.55 11506
1/15/2013 93.49 94.34 93.35 94.02 12392
1/14/2013 93.09 93.94 93.09 93.91 8501
1/11/2013 94.46 94.77 93.63 93.71 11743
1/10/2013 94.28 94.35 93.56 94.11 16343
1/9/2013 93.17 94.04 92.61 93.99 12898
1/8/2013 93.80 93.80 92.46 92.96 13406
1/7/2013 93.43 94.36 93.41 94.22 13357
1/4/2013 93.93 94.00 93.07 93.90 17393
1/3/2013 93.52 94.31 93.07 93.55 18281
1/2/2013 93.79 94.17 92.58 93.27 22456
12/31/2012 90.80 92.40 89.72 92.29 19992
12/28/2012 92.28 92.64 91.09 91.34 16122
12/27/2012 92.09 92.99 91.72 92.83 17338
Marketplace
Trading Center