Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	297.23	301.64	296.54	298.56	2,242,860	+3.75(+1.27%)
Jan 30, 2018	291.55	296.76	290.98	294.80	2,415,505	-0.87(-0.29%)
Jan 29, 2018	294.48	298.11	287.87	295.67	3,424,064	+5.48(+1.89%)
Jan 26, 2018	283.43	290.36	281.64	290.18	2,445,182	+8.56(+3.04%)
Jan 25, 2018	278.52	282.01	277.82	281.62	2,118,911	+3.56(+1.28%)
Jan 24, 2018	276.70	279.73	275.48	278.06	1,469,530	+1.51(+0.54%)
Jan 23, 2018	277.64	278.62	276.39	276.55	1,228,443	-0.25(-0.09%)
Jan 22, 2018	279.14	279.92	276.78	276.81	1,735,042	-2.52(-0.90%)
Jan 19, 2018	281.21	281.21	279.14	279.33	1,796,907	-0.84(-0.30%)
Jan 18, 2018	281.11	282.63	280.16	280.17	1,157,189	-1.56(-0.56%)
Jan 17, 2018	278.88	282.48	277.92	281.74	1,199,847	+4.00(+1.44%)
Jan 16, 2018	282.99	283.12	277.65	277.74	1,630,966	-5.17(-1.83%)
Jan 12, 2018		282.91	282.91	282.91	0	+4.31(+1.55%)
Jan 11, 2018	279.20	279.39	278.35	278.60	1,368,897	+0.07(+0.02%)
Jan 10, 2018			277.65	278.53	1,788,246	+0.45(+0.16%)
Jan 09, 2018	276.81	279.19	276.31	278.08	1,028,899	+1.98(+0.72%)
Jan 08, 2018	276.77	277.99	275.81	276.10	1,288,959	-1.28(-0.46%)
Jan 05, 2018	274.27	277.80	274.26	277.38	1,475,128	+2.49(+0.91%)
Jan 04, 2018	270.24	275.04	270.07	274.89	1,714,476	+4.64(+1.72%)
Jan 03, 2018	268.38	270.51	268.08	270.25	1,061,943	+2.25(+0.84%)
Jan 02, 2018	270.92	270.12	267.13	268.01	1,413,826	-2.11(-0.78%)
Dec 29, 2017		270.12	270.12	270.12	0	-0.88(-0.33%)
Dec 28, 2017	269.09	271.17	268.99	271.00	857,798	+2.24(+0.83%)
Dec 27, 2017	268.96	268.96	267.61	268.76	683,038	+0.78(+0.29%)
Dec 26, 2017	267.85	269.04	267.53	267.98	615,014	+0.40(+0.15%)
Dec 22, 2017	267.80	268.60	267.21	267.58	645,316	+0.71(+0.26%)
Dec 21, 2017	268.39	268.56	266.72	266.87	1,032,237	-0.45(-0.17%)
Dec 20, 2017	269.10	270.29	267.26	267.32	1,108,070	-1.89(-0.70%)
Dec 19, 2017	271.56	271.87	269.16	269.21	1,106,427	-2.35(-0.86%)
Dec 18, 2017	272.25	272.55	268.39	271.56	1,490,907	-0.05(-0.02%)
Dec 15, 2017	268.13	272.08	267.91	271.61	2,293,220	+4.89(+1.83%)
Dec 14, 2017	267.73	268.40	266.22	266.72	1,031,213	-0.66(-0.25%)
Dec 13, 2017	266.42	269.10	266.18	267.38	1,018,054	+1.60(+0.60%)
Dec 12, 2017	265.78	266.63	264.95	265.78	1,286,455	-0.24(-0.09%)
Dec 11, 2017	265.41	266.91	265.15	266.01	910,149	+0.27(+0.10%)
Dec 08, 2017	266.34	266.34	263.72	265.74	1,014,893	+1.20(+0.45%)
Dec 07, 2017	262.36	265.33	262.34	264.54	1,155,682	+2.06(+0.79%)
Dec 06, 2017	262.49	263.40	261.03	262.48	980,175	+1.54(+0.59%)
Dec 05, 2017	264.61	264.61	260.88	260.94	1,391,348	-1.38(-0.53%)
Dec 04, 2017		266.00	262.18	262.32	1,623,163	-1.51(-0.57%)
Dec 01, 2017	268.44	268.92	262.62	263.82	2,029,400	-4.67(-1.74%)
Nov 30, 2017	268.91	270.02	267.95	268.49	3,120,726	+0.30(+0.11%)
Nov 29, 2017	267.14	268.57	266.16	268.19	1,423,924	+1.46(+0.55%)
Nov 28, 2017	264.86	267.08	264.35	266.73	1,156,422	+1.93(+0.73%)
Nov 27, 2017	264.21	264.95	263.41	264.80	786,758	+0.74(+0.28%)
Nov 24, 2017	263.45	264.40	263.39	264.06	383,823	+0.79(+0.30%)
Nov 22, 2017	264.47	264.93	262.83	263.27	820,159	-1.73(-0.65%)
Nov 21, 2017	263.57	265.56	263.05	265.00	1,026,192	+1.92(+0.73%)
Nov 20, 2017	259.36	263.85	259.20	263.08	1,078,892	+4.14(+1.60%)
Nov 17, 2017	260.52	261.23	258.78	258.94	828,041	-2.47(-0.94%)
Nov 16, 2017	260.11	261.54	260.03	261.41	760,172	+1.68(+0.65%)
Nov 15, 2017	261.79	262.36	259.65	259.73	902,817	-2.59(-0.99%)
Nov 14, 2017	260.87	262.54	259.78	262.32	724,410	+0.66(+0.25%)
Nov 13, 2017	260.03	261.92	259.45	261.66	840,573	+1.49(+0.57%)
Nov 10, 2017	259.44	260.60	258.99	260.17	754,505	+0.08(+0.03%)
Nov 09, 2017	263.25	263.43	259.43	260.10	1,063,919	-3.81(-1.44%)
Nov 08, 2017	262.07	263.96	261.95	263.91	872,791	+1.97(+0.75%)
Nov 07, 2017	259.26	262.01	259.26	261.94	1,045,973	+2.68(+1.04%)
Nov 06, 2017	258.96	260.81	258.09	259.26	857,899	+0.08(+0.03%)
Nov 03, 2017	259.96	260.74	258.39	259.19	780,087	-0.73(-0.28%)
Nov 02, 2017	255.94	259.91	255.94	259.91	1,039,224	+3.56(+1.39%)