Lockheed Martin (NY: LMT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	34.88	35.52	34.85	35.38	2,526,231	+0.44(+1.25%)
Sep 29, 2004	35.07	35.07	34.63	34.94	2,881,467	-0.26(-0.74%)
Sep 28, 2004	34.57	35.31	34.44	35.20	3,483,146	+0.55(+1.57%)
Sep 27, 2004	34.57	34.82	34.34	34.65	2,813,195	+0.18(+0.52%)
Sep 24, 2004	33.73	34.61	33.73	34.48	2,397,097	+0.75(+2.22%)
Sep 23, 2004	33.93	33.93	33.56	33.73	1,757,892	-0.14(-0.41%)
Sep 22, 2004	34.25	34.25	33.78	33.87	2,603,333	-0.42(-1.22%)
Sep 21, 2004	34.38	34.64	34.24	34.29	1,818,438	-0.13(-0.37%)
Sep 20, 2004	34.53	34.65	34.20	34.41	2,449,760	-0.26(-0.75%)
Sep 17, 2004	34.55	34.88	34.53	34.67	2,447,552	+0.30(+0.87%)
Sep 16, 2004	34.19	34.53	34.18	34.38	1,203,673	+0.18(+0.54%)
Sep 15, 2004	34.22	34.30	34.01	34.19	2,121,328	-0.05(-0.15%)
Sep 14, 2004	34.25	34.36	34.13	34.24	1,645,156	+0.04(+0.13%)
Sep 13, 2004	34.44	34.49	34.18	34.20	2,249,200	-0.20(-0.57%)
Sep 10, 2004	34.36	34.39	34.13	34.39	1,488,745	+0.04(+0.11%)
Sep 09, 2004	34.57	34.66	34.29	34.36	1,861,325	-0.21(-0.61%)
Sep 08, 2004	34.50	34.67	34.44	34.57	1,926,917	+0.00(+0.00%)
Sep 07, 2004	34.70	34.89	34.43	34.57	2,565,018	-0.13(-0.38%)
Sep 03, 2004	34.70	34.88	34.66	34.70	1,792,422	-0.01(-0.02%)
Sep 02, 2004	34.45	34.87	34.34	34.70	2,874,057	+0.29(+0.83%)

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.