Lockheed Martin (NY: LMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	43.93	44.80	42.68	43.78	5,518,671	+0.01(+0.03%)
Mar 30, 2009	44.21	44.57	43.34	43.77	4,735,900	-2.32(-5.04%)
Mar 26, 2009	43.69	46.19	43.69	46.09	6,347,721	+2.66(+6.12%)
Mar 25, 2009	43.74	44.29	42.54	43.43	5,607,893	+0.25(+0.57%)
Mar 24, 2009	43.47	44.43	43.18	43.18	6,137,261	-0.67(-1.52%)
Mar 23, 2009	43.20	43.93	43.08	43.85	5,361,234	+0.86(+2.01%)
Mar 20, 2009	43.30	44.26	42.78	42.99	6,617,179	+0.09(+0.22%)
Mar 19, 2009	42.89	43.65	41.86	42.89	6,732,187	+0.50(+1.19%)
Mar 18, 2009	41.48	43.05	40.69	42.39	5,056,385	+0.75(+1.80%)
Mar 17, 2009	41.00	41.69	40.08	41.64	4,887,693	+0.67(+1.63%)
Mar 16, 2009	39.04	41.73	38.65	40.98	7,440,259	+2.16(+5.57%)
Mar 13, 2009	38.95	39.32	38.34	38.81	0	+0.11(+0.30%)
Mar 12, 2009	36.90	38.93	36.62	38.70	8,521,364	+1.80(+4.88%)
Mar 11, 2009	37.64	38.05	36.76	36.90	6,332,522	-0.53(-1.41%)
Mar 10, 2009	37.48	37.74	36.76	37.43	7,864,045	+0.49(+1.32%)
Mar 09, 2009	36.90	37.67	36.50	36.94	4,845,484	-0.39(-1.04%)
Mar 06, 2009	38.07	38.76	36.41	37.32	0	-0.67(-1.77%)
Mar 05, 2009	38.45	39.00	37.60	38.00	8,188,520	-1.29(-3.29%)
Mar 04, 2009	38.49	40.10	37.87	39.29	10,560,063	+1.26(+3.32%)
Mar 02, 2009	38.45	39.25	37.86	38.03	10,670,549	-2.00(-4.99%)
Feb 27, 2009	42.77	42.95	40.03	40.03	0	-3.69(-8.44%)
Feb 26, 2009	44.97	45.35	43.59	43.72	5,677,179	-0.97(-2.17%)
Feb 25, 2009	46.89	46.92	44.19	44.69	8,994,686	-2.52(-5.35%)
Feb 24, 2009	47.14	47.73	46.13	47.21	5,134,657	+0.36(+0.77%)
Feb 23, 2009	49.20	49.41	46.74	46.85	5,101,666	-2.46(-4.99%)
Feb 20, 2009	47.08	49.78	47.76	49.31	0	+0.37(+0.76%)
Feb 19, 2009	49.32	49.37	48.56	48.94	5,210,865	+0.08(+0.17%)
Feb 18, 2009	48.19	49.74	47.55	48.85	6,276,636	+0.88(+1.84%)
Feb 17, 2009	48.71	48.71	47.27	47.97	4,491,670	-1.79(-3.61%)
Feb 13, 2009	48.82	50.38	48.37	49.77	4,802,359	+0.69(+1.41%)
Feb 12, 2009	48.86	49.10	47.57	49.08	5,997,910	-0.07(-0.14%)
Feb 11, 2009	50.03	50.18	48.91	49.15	4,382,950	-0.32(-0.64%)
Feb 10, 2009	51.25	51.85	49.11	49.46	6,239,359	-2.23(-4.31%)
Feb 09, 2009	50.34	51.77	50.17	51.69	5,914,973	+1.35(+2.68%)
Feb 06, 2009	51.45	51.61	49.18	50.34	9,518,025	-1.43(-2.76%)
Feb 05, 2009	50.99	52.30	50.17	51.77	4,386,327	+0.36(+0.69%)
Feb 04, 2009	50.72	52.26	50.65	51.41	4,007,983	+0.74(+1.45%)
Feb 03, 2009	50.67	51.11	48.73	50.67	6,454,153	+0.46(+0.91%)
Feb 02, 2009	51.37	51.37	49.37	50.22	6,074,941	-1.81(-3.49%)
Jan 30, 2009	52.58	53.27	51.65	52.03	0	-0.68(-1.29%)
Jan 29, 2009	52.30	53.10	51.89	52.71	3,925,866	+0.34(+0.65%)
Jan 28, 2009	53.10	53.27	51.59	52.37	4,051,783	+0.06(+0.11%)
Jan 27, 2009	52.72	53.02	51.02	52.31	4,563,281	-0.03(-0.05%)
Jan 26, 2009	51.19	52.76	50.91	52.34	5,170,547	+0.98(+1.90%)
Jan 23, 2009	52.99	53.33	50.86	51.36	9,183,277	-2.60(-4.82%)
Jan 22, 2009	49.44	54.28	48.65	53.96	9,738,428	+3.20(+6.31%)
Jan 21, 2009	50.49	50.85	49.47	50.76	4,348,736	+0.89(+1.78%)
Jan 20, 2009	51.78	52.23	49.49	49.87	4,662,825	-2.24(-4.30%)
Jan 16, 2009	51.20	52.37	50.72	52.11	0	+1.70(+3.37%)
Jan 15, 2009	49.82	50.44	49.04	50.41	4,893,643	+0.43(+0.86%)
Jan 14, 2009	50.39	51.27	49.39	49.98	5,792,682	-0.92(-1.81%)
Jan 13, 2009	50.32	51.15	49.27	50.90	5,119,065	+0.37(+0.74%)
Jan 12, 2009	51.21	51.42	50.17	50.52	3,442,956	-0.70(-1.36%)
Jan 09, 2009	51.54	51.93	50.54	51.22	4,523,229	-0.03(-0.06%)
Jan 08, 2009	51.57	51.66	50.60	51.25	4,676,656	-0.65(-1.25%)
Jan 07, 2009	52.85	52.85	51.51	51.90	4,510,094	-1.44(-2.70%)
Jan 06, 2009	54.04	54.05	52.82	53.34	4,510,150	+0.16(+0.30%)
Jan 05, 2009	54.09	54.13	52.54	53.18	3,898,806	-1.08(-1.99%)
Jan 02, 2009	53.49	54.48	52.01	54.26	0	+0.93(+1.75%)