Lockheed Martin (NY: LMT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	206.95	207.10	205.01	206.14	1,556,117	-1.23(-0.59%)
Jan 30, 2017	209.00	210.20	206.59	207.37	1,873,727	-0.55(-0.26%)
Jan 27, 2017	209.13	212.53	205.15	207.92	3,167,259	-1.20(-0.58%)
Jan 26, 2017	205.05	209.14	204.68	209.12	2,385,644	+3.26(+1.58%)
Jan 25, 2017	207.56	208.60	203.41	205.87	2,840,383	-1.57(-0.76%)
Jan 24, 2017	205.36	207.88	204.24	207.43	3,639,242	-3.75(-1.77%)
Jan 23, 2017	211.73	213.04	209.16	211.18	1,957,455	-0.21(-0.10%)
Jan 20, 2017	211.58	211.67	210.05	211.39	1,444,098	+0.57(+0.27%)
Jan 19, 2017	209.62	211.15	209.30	210.81	1,312,202	+2.43(+1.17%)
Jan 18, 2017	208.41	208.93	207.46	208.38	1,128,203	-0.04(-0.02%)
Jan 17, 2017	207.88	208.61	206.74	208.43	1,745,307	-0.34(-0.16%)
Jan 13, 2017		208.76	208.76	208.76	0	+1.57(+0.76%)
Jan 12, 2017	209.07	209.42	206.12	207.20	1,406,181	-2.06(-0.98%)
Jan 11, 2017	210.21	210.79	206.45	209.25	1,967,609	-0.85(-0.41%)
Jan 10, 2017	211.74	212.40	210.11	210.11	1,397,486	-1.34(-0.64%)
Jan 09, 2017	211.61	212.42	211.14	211.45	1,301,025	-0.03(-0.02%)
Jan 06, 2017	209.54	212.08	209.54	211.49	1,519,696	+1.53(+0.73%)
Jan 05, 2017	208.63	211.62	208.41	209.95	1,559,944	+1.63(+0.78%)
Jan 04, 2017	208.41	209.07	207.79	208.32	1,313,904	+0.56(+0.27%)
Jan 03, 2017	206.03	208.42	205.67	207.76	2,033,274	+2.76(+1.35%)
Dec 30, 2016		205.00	205.00	205.00	0	-0.53(-0.26%)
Dec 29, 2016	205.20	206.62	204.60	205.53	1,098,405	+0.83(+0.40%)
Dec 28, 2016	205.41	205.87	203.83	204.70	1,228,505	-1.05(-0.51%)
Dec 27, 2016	205.69	206.48	205.21	205.75	961,740	+1.04(+0.51%)
Dec 23, 2016		204.71	204.71	204.71	0	-2.63(-1.27%)
Dec 22, 2016	206.70	207.92	205.95	207.34	1,002,706	+0.23(+0.11%)
Dec 21, 2016	208.74	208.74	206.92	207.11	996,747	-0.99(-0.48%)
Dec 20, 2016	206.84	208.15	206.77	208.11	1,097,544	+1.27(+0.61%)
Dec 19, 2016	204.67	207.06	204.67	206.84	1,274,802	+1.72(+0.84%)
Dec 16, 2016	206.10	207.34	204.25	205.11	2,606,824	-0.47(-0.23%)
Dec 15, 2016	206.97	207.76	205.38	205.58	2,261,828	-1.35(-0.65%)
Dec 14, 2016	206.94	209.01	206.75	206.93	2,248,656	+0.50(+0.24%)
Dec 13, 2016	208.88	209.56	205.25	206.43	3,049,503	-1.17(-0.56%)
Dec 12, 2016	206.51	208.08	201.36	207.60	8,631,420	-5.26(-2.47%)
Dec 09, 2016	212.10	213.43	211.66	212.86	1,885,076	+0.23(+0.11%)
Dec 08, 2016	218.48	218.48	212.11	212.63	3,373,765	-5.85(-2.68%)
Dec 07, 2016	218.23	218.99	216.82	218.48	1,547,675	+0.31(+0.14%)
Dec 06, 2016	218.03	218.82	216.54	218.17	1,391,657	-0.76(-0.35%)
Dec 05, 2016	220.59	221.37	218.42	218.93	1,546,999	-0.57(-0.26%)
Dec 02, 2016	218.65	219.93	218.18	219.50	1,330,154	+1.00(+0.46%)
Dec 01, 2016	217.59	218.60	216.78	218.50	1,066,691	+0.94(+0.43%)
Nov 30, 2016	219.44	219.77	217.56	217.56	1,789,703	-1.09(-0.50%)
Nov 29, 2016	216.94	219.62	216.29	218.65	1,474,615	+2.03(+0.94%)
Nov 28, 2016	216.46	216.86	215.75	216.62	1,642,707	+0.01(+0.00%)
Nov 25, 2016	216.14	217.08	215.58	216.61	802,383	+1.24(+0.57%)
Nov 23, 2016		215.37	215.37	215.37	0	-0.21(-0.10%)
Nov 22, 2016	215.45	216.38	214.57	215.59	1,527,964	+1.01(+0.47%)
Nov 21, 2016	215.09	215.32	213.94	214.57	1,185,316	+0.27(+0.13%)
Nov 18, 2016	214.35	215.42	213.08	214.31	1,469,642	-0.15(-0.07%)
Nov 17, 2016	214.64	215.43	213.74	214.46	1,122,323	-0.06(-0.03%)
Nov 16, 2016	216.57	216.81	212.98	214.52	1,797,370	-2.10(-0.97%)
Nov 15, 2016	218.95	219.72	213.30	216.62	2,473,177	-1.07(-0.49%)
Nov 14, 2016	212.79	218.15	212.44	217.69	3,013,406	+6.57(+3.11%)
Nov 11, 2016	210.13	211.57	207.77	211.11	2,458,864	+1.55(+0.74%)
Nov 10, 2016	209.75	210.31	205.90	209.57	3,225,264	+3.10(+1.50%)
Nov 09, 2016	209.01	209.74	203.64	206.46	5,136,649	+11.62(+5.97%)
Nov 08, 2016	194.68	196.24	194.36	194.84	1,544,710	-0.06(-0.03%)
Nov 07, 2016	195.36	195.43	193.48	194.90	1,689,189	+2.44(+1.27%)
Nov 04, 2016	194.56	195.25	192.41	192.47	1,856,402	-1.97(-1.01%)
Nov 03, 2016	197.57	198.27	193.14	194.44	2,080,654	-5.22(-2.62%)
Nov 02, 2016	199.53	201.73	198.92	199.66	1,171,334	+0.11(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.