Lockheed Martin Corp $160.25

down 0.00


17/4/2014 06:40 PM  |  NYSE : LMT  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMT historical data

Date Open High Low Close Volume
4/17/2014158.25160.49158.25160.251,544,940
4/16/2014158.44159.47156.87159.441,167,930
4/15/2014155.55157.59154.21157.391,160,500
4/14/2014155.00157.16154.29155.821,356,070
4/11/2014154.97155.39153.54153.822,025,660
4/10/2014159.08159.65155.31155.431,501,440
4/9/2014158.03159.95156.92158.831,124,310
4/8/2014157.57157.80154.75156.651,784,520
4/7/2014159.38160.61157.48157.741,315,460
4/4/2014164.95164.95159.42159.611,622,750
4/3/2014165.00165.13163.70163.751,254,890
4/2/2014164.00164.77162.68164.701,050,350
4/1/2014163.52164.13162.53163.71982,497
3/31/2014162.25163.55161.60163.241,458,710
3/28/2014159.53161.37159.24160.541,191,810
3/27/2014159.29159.95158.02158.881,858,870
3/26/2014160.84162.09159.62159.641,299,780
3/25/2014158.75161.13158.58160.572,099,690
3/24/2014158.53159.37157.01158.191,997,400
3/21/2014161.00161.37157.40157.404,248,000
3/20/2014161.12162.47159.37159.933,228,490
3/19/2014164.37164.58160.01160.902,068,180
3/18/2014164.85165.09163.85163.981,655,800
3/17/2014163.44164.65163.08164.071,466,320
3/14/2014162.54164.60162.15162.421,394,290
3/13/2014164.53165.11162.33162.831,404,570
3/12/2014163.47164.00162.00163.861,503,080
3/11/2014165.37165.70163.72163.801,738,240
3/10/2014165.69166.70165.11165.481,377,120
3/7/2014167.50167.87165.97166.571,403,510
3/6/2014166.85167.48166.40166.841,378,310
3/5/2014166.23167.43165.50166.821,889,250
3/4/2014164.29166.17164.29165.641,748,260
3/3/2014160.82164.21160.52163.551,709,050
2/28/2014161.15163.31161.15162.302,232,740
2/27/2014160.40161.67159.51161.443,075,570
2/26/2014163.30164.41160.81160.832,691,200
2/25/2014166.58167.43163.10163.612,283,970
2/24/2014165.62168.41164.80166.142,534,370
2/21/2014165.00165.44163.37164.332,378,110
2/20/2014163.00165.89162.92164.272,113,230
2/19/2014162.60164.71162.01162.651,762,390
2/18/2014161.53163.95161.53162.701,985,340
2/14/2014159.80163.24159.31162.892,557,290
2/13/2014157.66160.76156.54159.802,461,600
2/12/2014158.71159.45157.97158.921,851,280
2/11/2014154.57158.32154.18157.562,242,160
2/10/2014154.75155.41153.52153.982,375,020
2/7/2014151.90155.70151.06155.132,079,510
2/6/2014149.73152.64149.50151.742,073,850
2/5/2014147.74151.97147.43150.392,728,130
2/4/2014147.79148.97144.69148.182,204,960
2/3/2014150.54152.00147.42147.742,307,240
1/31/2014147.07151.99145.94150.912,619,930
1/30/2014148.59150.29147.67148.661,931,650
1/29/2014147.14148.24146.50147.352,500,980
1/28/2014147.01148.82146.80148.282,676,030
1/27/2014148.12149.09145.12147.022,852,230
1/24/2014151.33151.33146.68147.763,498,730
1/23/2014157.11158.43150.30150.493,945,490
1/22/2014155.00157.05154.26156.652,659,850
1/21/2014154.00156.54153.79154.102,274,650
1/17/2014153.73153.99153.01153.822,016,530
1/16/2014153.00153.52152.62153.491,378,680
1/15/2014151.42154.34151.10153.502,294,770
1/14/2014151.13151.93149.19151.422,575,850
1/13/2014153.70154.35150.51150.923,449,020
1/10/2014148.99149.69147.55149.451,246,130
1/9/2014149.00150.43148.54148.731,646,600
1/8/2014148.39149.10147.71148.501,222,710
1/7/2014149.00149.30147.50148.611,684,140
1/6/2014147.30148.09146.10146.281,134,990
1/3/2014146.50147.33146.48147.06843,422
1/2/2014147.05147.79145.84146.071,115,860
12/31/2013147.31148.86147.31148.66692,969
12/30/2013148.04148.77146.01146.98835,681
12/27/2013149.26149.99147.52148.13711,499
12/26/2013146.34149.21146.18148.841,498,620
12/24/2013145.17146.28145.00146.14726,683
12/23/2013144.95146.00144.74145.061,806,130
12/20/2013143.41144.93142.90144.211,953,600
12/19/2013143.75143.75141.87142.991,530,430
12/18/2013140.93143.99140.00143.732,282,940
12/17/2013140.46140.99139.86140.851,162,690
12/16/2013139.13140.41139.03140.051,271,160
12/13/2013138.58139.20138.20139.031,017,650
12/12/2013137.22138.68137.22137.981,193,930
12/11/2013139.30139.50137.24137.461,164,780
12/10/2013138.71139.86138.40139.311,199,380
12/9/2013138.50139.29138.29138.931,389,130
12/6/2013137.90138.50137.22138.191,416,570
12/5/2013136.26137.56136.01136.661,190,830
12/4/2013138.57138.68135.39136.232,163,380
12/3/2013139.31139.70137.70138.771,987,300
12/2/2013141.85142.50139.43139.701,676,630
11/29/2013143.87144.27141.24141.671,553,310
11/27/2013142.09144.43142.09143.941,896,400
11/26/2013141.50143.42141.31143.062,433,010
11/25/2013141.16142.13140.80141.766,402,450
11/22/2013139.07140.94138.77140.884,836,810
Trading Center