Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	268.93	270.04	267.96	268.51	3,120,586	+0.30(+0.11%)
Nov 29, 2017	267.15	268.58	266.17	268.20	1,423,860	+1.46(+0.55%)
Nov 28, 2017	264.88	267.09	264.37	266.74	1,156,371	+1.93(+0.73%)
Nov 27, 2017	264.22	264.97	263.42	264.81	786,723	+0.74(+0.28%)
Nov 24, 2017	263.46	264.42	263.40	264.07	383,806	+0.79(+0.30%)
Nov 22, 2017	264.48	264.94	262.84	263.28	820,123	-1.73(-0.65%)
Nov 21, 2017	263.59	265.58	263.06	265.01	1,026,146	+1.92(+0.73%)
Nov 20, 2017	259.37	263.86	259.21	263.09	1,078,844	+4.14(+1.60%)
Nov 17, 2017	260.54	261.24	258.79	258.95	828,004	-2.47(-0.94%)
Nov 16, 2017	260.12	261.55	260.04	261.42	760,138	+1.68(+0.65%)
Nov 15, 2017	261.80	262.37	259.66	259.74	902,777	-2.59(-0.99%)
Nov 14, 2017	260.88	262.55	259.79	262.33	724,378	+0.66(+0.25%)
Nov 13, 2017	260.04	261.93	259.46	261.67	840,535	+1.49(+0.57%)
Nov 10, 2017	259.46	260.61	259.00	260.18	754,471	+0.08(+0.03%)
Nov 09, 2017	263.26	263.44	259.44	260.11	1,063,871	-3.81(-1.44%)
Nov 08, 2017	262.08	263.97	261.96	263.92	872,752	+1.97(+0.75%)
Nov 07, 2017	259.27	262.02	259.27	261.96	1,045,926	+2.68(+1.04%)
Nov 06, 2017	258.97	260.82	258.10	259.27	857,861	+0.08(+0.03%)
Nov 03, 2017	259.98	260.75	258.40	259.20	780,052	-0.73(-0.28%)
Nov 02, 2017	255.95	259.93	255.95	259.93	1,039,177	+3.56(+1.39%)
Nov 01, 2017	258.41	258.92	256.05	256.36	1,215,194	-1.30(-0.51%)
Oct 31, 2017	258.50	259.07	257.65	257.67	829,772	-0.39(-0.15%)
Oct 30, 2017	257.95	259.56	257.38	258.06	1,384,276	+0.53(+0.20%)
Oct 27, 2017	257.49	259.52	257.32	257.53	1,194,420	+0.09(+0.04%)
Oct 26, 2017	262.08	262.90	253.61	257.44	1,911,705	-3.80(-1.45%)
Oct 25, 2017	261.60	264.19	260.30	261.24	1,983,898	-0.60(-0.23%)
Oct 24, 2017	263.13	265.06	259.72	261.84	3,070,676	-6.34(-2.36%)
Oct 23, 2017	268.45	268.87	267.46	268.18	1,481,471	+0.61(+0.23%)
Oct 20, 2017	265.84	267.57	264.72	267.57	1,116,274	+2.64(+1.00%)
Oct 19, 2017	263.86	265.12	261.73	264.93	870,383	+1.06(+0.40%)
Oct 18, 2017	266.17	266.58	263.14	263.86	1,353,010	-2.26(-0.85%)
Oct 17, 2017	266.48	266.67	265.08	266.12	886,936	-0.56(-0.21%)
Oct 16, 2017	267.35	268.13	265.68	266.68	703,492	-0.38(-0.14%)
Oct 13, 2017	268.92	269.40	266.85	267.06	1,310,420	-1.47(-0.55%)
Oct 12, 2017	266.19	268.87	266.13	268.53	1,037,785	+2.14(+0.80%)
Oct 11, 2017	265.60	266.56	265.10	266.39	844,540	+0.74(+0.28%)
Oct 10, 2017	266.16	266.16	264.41	265.65	1,126,053	+0.34(+0.13%)
Oct 09, 2017	264.74	266.18	263.81	265.31	1,052,852	+0.70(+0.27%)
Oct 06, 2017	263.39	264.61	262.79	264.61	1,026,053	+1.57(+0.60%)
Oct 05, 2017	261.56	263.62	261.41	263.04	1,136,638	+1.30(+0.50%)
Oct 04, 2017	261.95	262.63	261.26	261.73	1,080,882	+0.13(+0.05%)
Oct 03, 2017	260.36	262.57	260.29	261.60	960,707	+1.28(+0.49%)
Oct 02, 2017	259.87	260.36	258.60	260.32	1,205,344	+0.87(+0.34%)
Sep 29, 2017	258.33	259.51	258.11	259.45	1,090,105	+0.97(+0.38%)
Sep 28, 2017	258.38	259.51	256.35	258.48	986,044	-0.84(-0.32%)
Sep 27, 2017			258.38	259.31	1,164,076	+0.46(+0.18%)
Sep 26, 2017	257.99	259.78	257.71	258.86	1,226,846	+2.28(+0.89%)
Sep 25, 2017	257.94	258.35	254.78	256.57	1,461,892	-1.41(-0.55%)
Sep 22, 2017	258.08	260.34	257.75	257.99	1,218,191	+0.44(+0.17%)
Sep 21, 2017	257.62	258.29	257.02	257.54	1,047,127	+0.09(+0.04%)
Sep 20, 2017	255.33	257.50	255.23	257.45	1,512,891	+1.88(+0.74%)
Sep 19, 2017	254.43	256.92	253.91	255.57	1,632,619	+1.55(+0.61%)
Sep 18, 2017	253.24	254.47	252.85	254.02	1,202,520	+1.25(+0.50%)
Sep 15, 2017	252.80	253.65	251.71	252.77	2,422,927	+0.80(+0.32%)
Sep 14, 2017	251.01	252.01	249.51	251.97	1,802,762	+0.95(+0.38%)
Sep 13, 2017	253.40	253.40	250.94	251.01	1,366,284	-2.95(-1.16%)
Sep 12, 2017	254.56	254.82	253.28	253.96	766,432	-0.63(-0.25%)
Sep 11, 2017	253.94	254.68	252.69	254.59	1,097,355	+1.32(+0.52%)
Sep 08, 2017	252.12	253.91	252.12	253.27	1,389,388	+0.46(+0.18%)
Sep 07, 2017	252.06	253.16	251.04	252.81	1,104,292	+0.75(+0.30%)
Sep 06, 2017	253.70	254.14	251.94	252.06	1,455,937	-0.63(-0.25%)
Sep 05, 2017	254.56	254.63	252.44	252.68	1,660,447	+0.01(+0.00%)