Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	259.54	261.94	257.07	259.27	4,248,271	+0.18(+0.07%)
Nov 29, 2018	257.87	261.28	257.25	259.09	3,233,907	+2.12(+0.83%)
Nov 28, 2018	255.17	257.47	251.82	256.96	1,496,394	+3.98(+1.57%)
Nov 27, 2018	251.79	253.29	248.10	252.98	1,724,451	+0.01(+0.00%)
Nov 26, 2018	254.48	256.03	250.95	252.97	1,605,290	-0.09(-0.03%)
Nov 23, 2018	251.07	255.25	250.10	253.06	506,823	+0.93(+0.37%)
Nov 21, 2018		252.12	252.12	252.12	0	+0.37(+0.15%)
Nov 20, 2018	249.61	252.94	247.21	251.75	1,495,344	-0.63(-0.25%)
Nov 19, 2018	257.95	257.95	251.20	252.38	1,815,953	-5.70(-2.21%)
Nov 16, 2018	260.30	261.51	256.90	258.07	1,540,080	-3.63(-1.39%)
Nov 15, 2018	258.87	263.87	256.79	261.71	1,439,370	+1.79(+0.69%)
Nov 14, 2018	264.10	265.31	259.59	259.92	1,392,313	-2.01(-0.77%)
Nov 13, 2018	261.13	264.60	258.92	261.93	1,308,517	+0.53(+0.20%)
Nov 12, 2018	268.32	269.20	260.95	261.40	1,296,191	-6.85(-2.56%)
Nov 09, 2018	263.17	269.14	263.13	268.25	1,510,665	+3.91(+1.48%)
Nov 08, 2018	265.58	266.45	262.46	264.35	1,025,974	-1.08(-0.41%)
Nov 07, 2018	263.92	265.55	260.58	265.43	1,147,435	+2.79(+1.06%)
Nov 06, 2018	260.48	264.52	260.48	262.63	1,290,740	+2.87(+1.10%)
Nov 05, 2018	258.73	260.70	257.52	259.76	1,926,570	+3.37(+1.31%)
Nov 02, 2018	257.90	259.37	255.09	256.40	1,864,345	-0.12(-0.05%)
Nov 01, 2018	253.35	258.25	252.74	256.52	1,782,269	+4.77(+1.90%)
Oct 31, 2018	252.18	256.24	251.47	251.74	2,311,747	+2.38(+0.96%)
Oct 30, 2018	244.68	250.59	243.07	249.36	3,350,057	+3.77(+1.53%)
Oct 29, 2018	265.15	265.15	242.63	245.59	3,808,604	-15.75(-6.03%)
Oct 26, 2018	259.93	264.70	258.44	261.34	2,228,996	-1.17(-0.44%)
Oct 25, 2018	268.33	271.19	261.68	262.50	2,745,267	-4.04(-1.52%)
Oct 24, 2018	281.10	281.10	265.94	266.55	2,775,287	-8.75(-3.18%)
Oct 23, 2018	278.63	286.80	270.37	275.30	3,496,695	-4.65(-1.66%)
Oct 22, 2018	284.10	284.10	277.98	279.95	1,642,542	-1.17(-0.41%)
Oct 19, 2018	280.31	282.75	279.34	281.12	1,285,268	+0.12(+0.04%)
Oct 18, 2018	283.87	285.56	278.46	281.00	1,544,225	-4.63(-1.62%)
Oct 17, 2018	287.61	288.87	285.56	285.63	1,379,708	-3.19(-1.11%)
Oct 16, 2018	284.83	289.05	283.69	288.82	1,004,163	+5.05(+1.78%)
Oct 15, 2018	280.94	286.12	280.94	283.78	1,171,515	+3.10(+1.10%)
Oct 12, 2018	283.22	283.97	276.37	280.68	1,510,315	+1.17(+0.42%)
Oct 11, 2018	287.08	289.57	278.44	279.51	2,262,101	-8.99(-3.12%)
Oct 10, 2018	297.15	297.49	288.50	288.50	2,092,408	-9.05(-3.04%)
Oct 09, 2018	298.67	299.38	296.56	297.54	1,151,319	-2.25(-0.75%)
Oct 08, 2018	297.18	300.26	296.65	299.79	963,568	+2.33(+0.78%)
Oct 05, 2018	298.39	300.62	296.12	297.46	1,037,692	-1.93(-0.64%)
Oct 04, 2018	297.12	299.56	296.07	299.38	1,404,914	+1.73(+0.58%)
Oct 03, 2018	299.85	301.01	297.47	297.65	1,444,432	-1.40(-0.47%)
Oct 02, 2018	298.67	299.75	296.74	299.05	1,120,377	+0.98(+0.33%)
Oct 01, 2018	297.36	298.42	295.45	298.07	944,878	+1.69(+0.57%)
Sep 28, 2018	296.18	298.13	295.32	296.39	2,133,164	-0.08(-0.03%)
Sep 27, 2018	294.85	297.10	293.35	296.46	1,365,695	+2.72(+0.92%)
Sep 26, 2018	293.85	295.44	293.33	293.75	1,353,940	-0.57(-0.19%)
Sep 25, 2018	289.98	295.85	289.10	294.31	1,588,059	+5.11(+1.77%)
Sep 24, 2018	288.55	290.70	286.40	289.21	1,373,601	-0.07(-0.02%)
Sep 21, 2018	286.20	289.49	286.20	289.28	2,189,543	+3.88(+1.36%)
Sep 20, 2018	291.16	291.54	281.87	285.39	2,338,952	-5.29(-1.82%)
Sep 19, 2018	294.04	296.22	288.29	290.68	2,067,481	-3.36(-1.14%)
Sep 18, 2018	291.28	295.44	290.83	294.04	1,341,395	+3.32(+1.14%)
Sep 17, 2018	288.28	291.01	287.85	290.71	1,304,181	+3.03(+1.05%)
Sep 14, 2018	283.84	288.28	282.29	287.68	1,531,442	+3.87(+1.36%)
Sep 13, 2018	279.90	284.31	279.79	283.81	1,506,477	+5.14(+1.84%)
Sep 12, 2018	275.33	279.15	275.33	278.67	1,548,536	+2.61(+0.95%)
Sep 11, 2018	275.89	277.44	274.40	276.06	931,700	-0.62(-0.22%)
Sep 10, 2018	281.62	282.01	276.43	276.67	1,662,154	-4.78(-1.70%)
Sep 07, 2018	281.03	283.47	280.05	281.45	1,508,214	-0.33(-0.12%)
Sep 06, 2018	275.48	282.32	275.26	281.78	1,548,448	+6.49(+2.36%)
Sep 05, 2018	274.91	275.58	273.73	275.29	1,042,048	-0.50(-0.18%)