Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
BOEING COMPANY Add to My Watchlist (NYSE: BA) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Boeing 54.68 +0.91 (+1.69%) 5,451,671
Historical Data for BA
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/04/09 54.75 55.45 53.62 5,449,896 54.68 +0.91   +1.69%
12/03/09 53.99 54.41 53.51 3,997,558 53.77 -0.01   -0.02%
12/02/09 54.04 54.57 53.26 5,980,217 53.78 +0.06   +0.11%
12/01/09 52.75 54.22 52.75 6,358,988 53.72 +1.31   +2.50%
11/30/09 52.43 52.69 51.78 5,432,133 52.41 -0.04   -0.08%
11/27/09 51.35 52.81 51.00 3,281,352 52.45 -0.48   -0.91%
11/26/09 51.97 52.95 51.83 3,021,455 52.93 0.00   0.00%
11/25/09 51.97 52.95 51.83 3,021,455 52.93 +1.15   +2.22%
11/24/09 52.08 52.63 50.95 3,288,144 51.78 -0.85   -1.62%
11/23/09 52.50 53.00 52.32 3,255,277 52.63 +0.93   +1.80%
11/20/09 51.12 51.89 51.07 4,697,176 51.70 +0.27   +0.52%
11/19/09 51.54 51.80 50.75 3,182,664 51.43 -0.59   -1.13%
11/18/09 52.59 52.64 51.45 4,377,243 52.02 -0.51   -0.97%
11/17/09 52.42 52.69 51.70 3,945,716 52.53 +0.05   +0.10%
11/16/09 51.00 52.52 50.88 5,704,542 52.48 +1.80   +3.55%
11/13/09 49.99 50.94 49.92 3,546,088 50.68 +0.40   +0.80%
11/12/09 50.62 50.92 50.09 3,322,743 50.28 -0.40   -0.79%
11/11/09 50.78 51.42 50.54 3,545,740 50.68 +0.36   +0.72%
11/10/09 51.07 51.07 50.13 4,735,591 50.32 -1.03   -2.01%
11/09/09 50.01 51.48 49.89 4,444,085 51.35 +1.67   +3.36%
11/06/09 49.71 49.98 49.31 3,212,359 49.68 +0.31   +0.63%
11/05/09 48.49 49.86 48.32 4,754,264 49.37 +1.30   +2.70%
11/04/09 48.28 48.90 47.80 5,081,941 48.07 -0.03   -0.06%
11/03/09 48.17 48.35 47.46 4,899,645 48.10 -0.17   -0.35%
11/02/09 47.82 48.41 47.33 5,932,476 48.27 +0.47   +0.98%
10/30/09 48.70 48.81 47.66 8,702,578 47.80 -1.01   -2.07%
10/29/09 48.31 49.13 47.81 8,301,097 48.81 +1.59   +3.37%
10/28/09 47.72 47.80 47.18 6,909,773 47.22 -0.53   -1.11%
10/27/09 48.30 48.53 47.55 7,044,633 47.75 -0.54   -1.12%
10/26/09 49.85 49.98 48.00 7,427,640 48.29 -1.60   -3.21%
10/23/09 49.77 50.00 49.50 5,856,650 49.89 -1.18   -2.31%
10/22/09 50.33 51.23 49.75 6,374,980 51.07 +0.44   +0.87%
10/21/09 51.07 52.00 50.50 8,115,466 50.63 -1.26   -2.43%
10/20/09 51.50 51.90 51.17 8,189,376 51.89 -1.56   -2.92%
10/19/09 53.32 53.75 52.59 3,841,193 53.45 +0.26   +0.49%
10/16/09 51.19 53.72 50.85 7,432,893 53.19 +1.43   +2.76%
10/15/09 52.03 52.53 50.94 5,684,203 51.76 -0.75   -1.43%
10/14/09 52.31 52.55 51.57 4,645,094 52.51 +0.61   +1.18%
10/13/09 51.64 51.98 51.36 3,023,594 51.90 +0.24   +0.46%
10/12/09 52.60 52.73 51.38 3,974,063 51.66 -1.03   -1.95%
10/09/09 52.49 52.75 51.96 2,589,674 52.69 +0.39   +0.75%
10/08/09 52.30 52.60 51.86 3,190,520 52.30 +0.51   +0.98%
10/07/09 52.18 52.25 51.25 3,659,263 51.79 -0.50   -0.96%
10/06/09 51.54 52.57 51.15 6,244,277 52.29 +0.01   +0.02%
10/05/09 51.75 52.52 51.38 3,082,933 52.28 +0.56   +1.09%
10/02/09 51.19 51.76 50.10 6,040,924 51.72 -0.39   -0.75%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Market News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend