FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.10 USD  +0.31 (+2.87%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 29.48 29.65 29.09 29.10 43,563,296 -0.12(-0.41%)
Oct 28, 2016 28.88 29.58 28.87 29.22 67,870,824 +0.59(+2.06%)
Oct 27, 2016 28.89 28.95 28.61 28.63 25,420,335 -0.24(-0.83%)
Oct 26, 2016 28.59 29.07 28.55 28.87 24,356,979 +0.22(+0.77%)
Oct 25, 2016 28.94 29.01 28.62 28.65 26,478,284 -0.27(-0.93%)
Oct 24, 2016 29.00 29.21 28.90 28.92 31,139,437 -0.06(-0.21%)
Oct 21, 2016 28.44 29.00 28.33 28.98 64,153,187 -0.09(-0.31%)
Oct 20, 2016 29.10 29.20 28.96 29.07 28,423,612 +0.01(+0.03%)
Oct 19, 2016 29.06 29.22 29.03 29.06 29,183,828 +0.08(+0.28%)
Oct 18, 2016 29.03 29.08 28.90 28.98 27,558,837 +0.13(+0.45%)
Oct 17, 2016 28.90 28.99 28.70 28.85 39,732,551 -0.04(-0.14%)
Oct 14, 2016 28.96 29.03 28.82 28.89 28,181,380 +0.12(+0.42%)
Oct 13, 2016 28.78 28.90 28.66 28.77 28,392,165 -0.13(-0.45%)
Oct 12, 2016 28.92 29.02 28.81 28.90 22,754,503 -0.02(-0.07%)
Oct 11, 2016 28.75 29.03 28.69 28.92 30,942,111 +0.06(+0.21%)
Oct 10, 2016 29.00 29.31 28.81 28.86 33,981,885 -0.22(-0.76%)
Oct 07, 2016 29.06 29.20 28.92 29.08 37,840,132 -0.19(-0.65%)
Oct 06, 2016 29.40 29.50 29.14 29.27 28,086,783 -0.23(-0.78%)
Oct 05, 2016 29.52 29.70 29.40 29.50 24,929,576 +0.00(+0.00%)
Oct 04, 2016 29.71 29.75 29.45 29.50 31,126,589 -0.14(-0.47%)
Oct 03, 2016 29.46 29.70 29.40 29.64 19,782,403 +0.02(+0.07%)
Sep 30, 2016 29.60 29.85 29.58 29.62 35,509,398 +0.09(+0.30%)
Sep 29, 2016 29.81 30.10 29.44 29.53 38,175,685 -0.37(-1.24%)
Sep 28, 2016 29.92 29.94 29.60 29.90 26,713,987 +0.02(+0.07%)
Sep 27, 2016 29.60 29.97 29.47 29.88 24,959,267 +0.34(+1.15%)
Sep 26, 2016 29.80 29.80 29.52 29.54 25,905,674 -0.35(-1.17%)
Sep 23, 2016 30.02 30.05 29.81 29.89 22,821,677 -0.15(-0.50%)
Sep 22, 2016 29.96 30.11 29.93 30.04 29,379,779 +0.19(+0.64%)
Sep 21, 2016 29.75 29.92 29.59 29.85 29,029,358 +0.18(+0.61%)
Sep 20, 2016 29.67 29.80 29.62 29.67 29,644,540 +0.24(+0.82%)
Sep 19, 2016 29.78 29.96 29.40 29.43 30,501,152 -0.25(-0.84%)
Sep 16, 2016 29.63 29.75 29.54 29.68 64,934,725 -0.07(-0.24%)
Sep 15, 2016 29.55 29.85 29.42 29.75 35,262,522 +0.05(+0.17%)
Sep 14, 2016 29.81 30.00 29.67 29.70 51,075,590 -0.15(-0.50%)
Sep 13, 2016 30.22 30.25 29.72 29.85 45,063,950 -0.64(-2.10%)
Sep 12, 2016 30.00 30.57 29.84 30.49 41,405,881 +0.38(+1.26%)
Sep 09, 2016 30.82 30.82 30.11 30.11 44,619,722 -0.93(-3.00%)
Sep 08, 2016 31.00 31.05 30.90 31.04 30,256,181 -0.02(-0.06%)
Sep 07, 2016 30.99 31.06 30.80 31.06 27,266,887 +0.01(+0.03%)
Sep 06, 2016 31.31 31.34 30.80 31.05 40,949,551 -0.24(-0.77%)
Sep 02, 2016 31.25 31.29 31.29 31.29 20,807,500 +0.09(+0.29%)
Sep 01, 2016 31.15 31.29 30.96 31.20 41,255,549 -0.04(-0.13%)
Aug 31, 2016 31.37 31.35 31.19 31.24 33,415,960 -0.13(-0.41%)
Aug 30, 2016 31.34 31.47 31.30 31.37 18,137,373 +0.01(+0.03%)
Aug 29, 2016 31.18 31.45 31.17 31.36 21,248,854 +0.13(+0.42%)
Aug 26, 2016 31.27 31.46 31.14 31.23 22,265,644 +0.02(+0.06%)
Aug 25, 2016 31.19 31.30 31.13 31.21 17,027,872 -0.01(-0.03%)
Aug 24, 2016 31.27 31.35 31.17 31.22 22,045,091 -0.01(-0.03%)
Aug 23, 2016 31.45 31.57 31.23 31.23 32,115,291 -0.09(-0.29%)
Aug 22, 2016 31.17 31.43 31.08 31.32 20,460,265 +0.07(+0.22%)
Aug 19, 2016 31.32 31.40 31.18 31.25 24,742,797 -0.18(-0.57%)
Aug 18, 2016 31.25 31.43 31.19 31.43 28,041,239 +0.14(+0.45%)
Aug 17, 2016 31.26 31.33 31.18 31.29 17,598,005 +0.10(+0.32%)
Aug 16, 2016 31.14 31.29 31.08 31.19 22,383,449 -0.05(-0.16%)
Aug 15, 2016 31.30 31.35 31.22 31.24 19,553,314 +0.00(+0.00%)
Aug 12, 2016 31.20 31.28 31.17 31.24 21,327,002 -0.05(-0.16%)
Aug 11, 2016 31.31 31.37 31.20 31.29 37,986,166 +0.02(+0.06%)
Aug 10, 2016 31.25 31.33 31.20 31.27 18,538,116 -0.03(-0.10%)
Aug 09, 2016 31.23 31.35 31.15 31.30 20,108,792 +0.03(+0.10%)
Aug 08, 2016 31.30 31.39 31.21 31.27 20,432,495 -0.01(-0.03%)
Aug 05, 2016 31.27 31.45 31.22 31.28 21,577,288 +0.11(+0.35%)
Aug 04, 2016 31.20 31.25 31.09 31.17 20,293,294 +0.04(+0.13%)
Aug 03, 2016 31.03 31.24 31.02 31.13 20,005,318 +0.08(+0.26%)
Aug 02, 2016 31.11 31.16 31.00 31.05 27,000,266 -0.10(-0.32%)
Aug 01, 2016 31.12 31.22 31.02 31.15 31,154,871 +0.01(+0.03%)
Jul 29, 2016 31.28 31.43 31.11 31.14 50,052,182 -0.11(-0.35%)
Jul 28, 2016 31.20 31.31 31.08 31.25 30,295,131 -0.03(-0.10%)
Jul 27, 2016 31.49 31.56 31.12 31.28 39,256,126 -0.19(-0.60%)
Jul 26, 2016 31.67 31.73 31.31 31.47 36,903,773 -0.17(-0.54%)
Jul 25, 2016 32.07 32.08 31.38 31.64 45,725,699 -0.42(-1.31%)
Jul 22, 2016 31.73 32.07 31.70 32.06 57,763,807 -0.53(-1.63%)
Jul 21, 2016 32.73 32.85 32.49 32.59 42,865,347 -0.19(-0.58%)
Jul 20, 2016 32.96 32.98 32.70 32.78 35,557,184 -0.15(-0.46%)
Jul 19, 2016 32.75 32.95 32.72 32.93 33,554,937 +0.02(+0.06%)
Jul 18, 2016 32.89 32.94 32.66 32.91 38,264,589 +0.03(+0.09%)
Jul 15, 2016 32.76 32.95 32.74 32.88 42,308,770 +0.25(+0.77%)
Jul 14, 2016 32.50 32.72 32.49 32.63 33,868,972 +0.27(+0.83%)
Jul 13, 2016 32.26 32.48 32.25 32.36 32,463,244 +0.10(+0.31%)
Jul 12, 2016 32.31 32.49 32.13 32.26 38,083,056 +0.05(+0.16%)
Jul 11, 2016 32.26 32.49 32.18 32.21 37,978,865 +0.01(+0.03%)
Jul 08, 2016 31.99 32.27 31.82 32.20 38,531,744 +0.38(+1.19%)
Jul 07, 2016 31.81 32.10 31.74 31.82 37,517,308 +0.08(+0.25%)
Jul 06, 2016 31.27 31.80 31.27 31.74 32,105,885 +0.29(+0.92%)
Jul 05, 2016 31.25 31.53 31.12 31.45 32,360,464 -0.04(-0.13%)
Jul 01, 2016 31.48 31.49 31.49 31.49 32,700,300 +0.01(+0.03%)
Jun 30, 2016 30.66 31.50 30.65 31.48 54,513,205 +0.93(+3.04%)
Jun 29, 2016 30.51 30.62 30.30 30.55 35,866,900 +0.61(+2.04%)
Jun 28, 2016 29.81 30.00 29.67 29.94 38,208,231 +0.62(+2.11%)
Jun 27, 2016 29.54 29.62 29.17 29.32 55,169,660 -0.50(-1.68%)
Jun 24, 2016 30.11 30.55 29.75 29.82 85,669,178 -1.37(-4.39%)
Jun 23, 2016 31.06 31.21 30.97 31.19 40,206,763 +0.41(+1.33%)
Jun 22, 2016 31.00 31.10 30.77 30.78 36,008,980 -0.16(-0.52%)
Jun 21, 2016 30.88 31.01 30.87 30.94 36,034,262 +0.11(+0.36%)
Jun 20, 2016 30.85 31.32 30.83 30.83 47,891,037 +0.23(+0.75%)
Jun 17, 2016 30.65 30.72 30.45 30.60 55,635,867 -0.04(-0.13%)
Jun 16, 2016 30.14 30.74 30.08 30.64 67,614,336 +0.05(+0.16%)
Jun 15, 2016 30.48 30.91 30.47 30.59 43,765,044 +0.15(+0.49%)
Jun 14, 2016 29.82 30.45 29.79 30.44 43,699,112 +0.61(+2.04%)
Jun 13, 2016 29.98 30.13 29.79 29.83 32,959,405 -0.21(-0.70%)
Jun 10, 2016 30.02 30.28 29.93 30.04 29,429,998 -0.20(-0.66%)
Jun 09, 2016 30.16 30.33 30.02 30.24 26,526,176 -0.07(-0.23%)
Jun 08, 2016 30.23 30.50 30.16 30.31 29,141,296 +0.17(+0.56%)
Jun 07, 2016 30.14 30.41 30.13 30.14 25,650,583 +0.02(+0.07%)
Jun 06, 2016 30.00 30.23 29.95 30.12 18,661,105 +0.18(+0.60%)
Jun 03, 2016 30.02 30.05 29.81 29.94 23,802,487 -0.11(-0.37%)
Jun 02, 2016 30.01 30.05 29.85 30.05 19,031,304 -0.06(-0.20%)
Jun 01, 2016 30.04 30.14 29.89 30.11 21,126,650 -0.12(-0.40%)
May 31, 2016 30.12 30.34 30.07 30.23 30,296,090 +0.11(+0.37%)
May 27, 2016 30.14 30.12 30.12 30.12 19,499,100 +0.10(+0.33%)
May 26, 2016 30.07 30.23 30.00 30.02 22,646,399 -0.07(-0.23%)
May 25, 2016 30.00 30.32 29.96 30.09 27,663,396 +0.24(+0.80%)
May 24, 2016 29.72 29.96 29.68 29.85 24,218,889 +0.36(+1.22%)
May 23, 2016 29.52 29.67 29.41 29.49 23,615,442 -0.07(-0.24%)
May 20, 2016 29.53 29.68 29.43 29.56 35,004,526 +0.20(+0.68%)
May 19, 2016 29.33 29.45 29.06 29.36 34,044,846 -0.25(-0.84%)
May 18, 2016 29.70 29.85 29.43 29.61 27,804,895 -0.10(-0.34%)
May 17, 2016 29.89 30.09 29.58 29.71 33,520,126 -0.25(-0.83%)
May 16, 2016 29.55 30.13 29.52 29.96 25,697,799 +0.32(+1.08%)
May 13, 2016 29.97 30.11 29.54 29.64 35,266,929 -0.45(-1.50%)
May 12, 2016 29.84 30.20 29.84 30.09 47,267,296 -0.25(-0.82%)
May 11, 2016 30.50 30.75 30.34 30.34 23,609,712 -0.14(-0.46%)
May 10, 2016 29.99 30.56 29.98 30.48 27,128,204 +0.61(+2.04%)
May 09, 2016 30.05 30.09 29.63 29.87 27,153,165 -0.25(-0.83%)
May 06, 2016 29.68 30.24 29.41 30.12 28,301,406 +0.23(+0.77%)
May 05, 2016 30.14 30.24 29.80 29.89 31,699,051 -0.18(-0.60%)
May 04, 2016 30.40 30.42 29.89 30.07 39,794,561 -0.56(-1.83%)
May 03, 2016 30.64 30.71 30.35 30.63 27,706,452 -0.26(-0.84%)
May 02, 2016 30.64 30.99 30.63 30.89 17,190,182 +0.14(+0.46%)
Apr 29, 2016 30.75 30.97 30.60 30.75 28,902,630 -0.15(-0.49%)
Apr 28, 2016 30.74 31.22 30.70 30.90 28,826,742 -0.03(-0.10%)
Apr 27, 2016 30.94 31.01 30.82 30.93 22,942,936 +0.03(+0.10%)
Apr 26, 2016 30.84 30.98 30.74 30.90 28,683,765 +0.22(+0.72%)
Apr 25, 2016 30.81 30.86 30.40 30.68 35,476,450 -0.08(-0.26%)
Apr 22, 2016 31.03 31.18 30.31 30.76 56,497,503 -0.22(-0.71%)
Apr 21, 2016 31.12 31.28 30.85 30.98 39,646,488 -0.17(-0.55%)
Apr 20, 2016 31.20 31.35 31.05 31.15 26,542,150 +0.00(+0.00%)
Apr 19, 2016 31.14 31.21 31.01 31.15 22,869,883 +0.09(+0.29%)
Apr 18, 2016 30.90 31.19 30.90 31.06 21,073,404 +0.03(+0.10%)
Apr 15, 2016 31.07 31.10 30.93 31.03 24,440,120 +0.01(+0.03%)
Apr 14, 2016 30.99 31.08 30.86 31.02 21,497,161 +0.04(+0.13%)
Apr 13, 2016 30.98 31.10 30.94 30.98 23,687,174 +0.17(+0.55%)
Apr 12, 2016 30.68 30.93 30.58 30.81 27,554,426 +0.10(+0.33%)
Apr 11, 2016 30.83 31.00 30.71 30.71 25,125,205 -0.08(-0.26%)
Apr 08, 2016 30.90 31.08 30.69 30.79 26,808,894 +0.16(+0.52%)
Apr 07, 2016 30.72 30.78 30.51 30.63 33,561,379 -0.27(-0.87%)
Apr 06, 2016 30.89 31.50 30.64 30.90 36,642,903 -0.08(-0.26%)
Apr 05, 2016 30.95 31.13 30.78 30.98 31,281,167 -0.25(-0.80%)
Apr 04, 2016 31.69 31.71 31.08 31.23 44,925,516 -0.70(-2.19%)
Apr 01, 2016 31.50 32.02 31.45 31.93 39,399,551 +0.14(+0.44%)
Mar 31, 2016 31.89 32.05 31.76 31.79 36,834,123 -0.04(-0.13%)
Mar 30, 2016 31.76 31.95 31.73 31.83 35,090,031 +0.35(+1.11%)
Mar 29, 2016 31.46 31.58 31.28 31.48 38,548,662 -0.01(-0.03%)
Mar 28, 2016 31.14 31.70 31.09 31.49 39,483,576 +0.38(+1.22%)
Mar 24, 2016 30.91 31.11 31.11 31.11 27,603,000 +0.04(+0.13%)
Mar 23, 2016 31.04 31.24 31.01 31.07 27,234,648 +0.01(+0.03%)
Mar 22, 2016 30.98 31.24 30.97 31.06 26,035,692 -0.03(-0.10%)
Mar 21, 2016 30.85 31.20 30.79 31.09 27,367,976 +0.17(+0.55%)
Mar 18, 2016 31.09 31.15 30.90 30.92 52,373,900 -0.04(-0.13%)
Mar 17, 2016 30.22 31.11 30.17 30.96 60,643,313 +0.79(+2.62%)
Mar 16, 2016 30.24 30.31 30.07 30.17 32,846,743 -0.11(-0.36%)
Mar 15, 2016 30.03 30.37 30.03 30.28 28,895,465 +0.01(+0.03%)
Mar 14, 2016 30.22 30.37 30.08 30.27 22,159,646 -0.07(-0.23%)
Mar 11, 2016 30.14 30.58 30.14 30.34 32,159,602 +0.40(+1.34%)
Mar 10, 2016 30.17 30.29 29.79 29.94 33,147,864 -0.11(-0.37%)
Mar 09, 2016 30.16 30.20 29.97 30.05 24,819,709 -0.01(-0.03%)
Mar 08, 2016 30.08 30.21 29.97 30.06 31,146,632 -0.23(-0.76%)
Mar 07, 2016 30.26 30.45 30.13 30.29 26,244,587 -0.17(-0.56%)
Mar 04, 2016 30.22 30.59 30.22 30.46 33,034,866 +0.24(+0.79%)
Mar 03, 2016 30.20 30.39 30.06 30.22 28,110,750 +0.04(+0.13%)
Mar 02, 2016 29.78 30.18 29.76 30.18 37,212,452 +0.30(+1.00%)
Mar 01, 2016 29.41 29.97 29.31 29.88 32,328,960 +0.74(+2.54%)
Feb 29, 2016 29.44 29.55 29.12 29.14 34,151,459 -0.26(-0.88%)
Feb 26, 2016 29.30 29.56 29.29 29.40 29,345,109 +0.17(+0.58%)
Feb 25, 2016 28.80 29.28 28.78 29.23 35,879,464 +0.27(+0.93%)
Feb 24, 2016 28.90 29.05 28.40 28.96 44,910,199 -0.26(-0.89%)
Feb 23, 2016 29.21 29.36 29.08 29.22 31,128,609 -0.19(-0.65%)
Feb 22, 2016 29.02 29.49 29.20 29.41 38,495,311 +0.39(+1.34%)
Feb 19, 2016 28.94 29.13 28.68 29.02 36,065,058 -0.06(-0.21%)
Feb 18, 2016 29.30 29.34 28.99 29.08 31,051,552 -0.26(-0.89%)
Feb 17, 2016 29.14 29.61 29.12 29.34 38,253,727 +0.48(+1.66%)
Feb 16, 2016 28.58 29.03 28.42 28.86 47,215,639 +0.60(+2.12%)
Feb 12, 2016 27.57 28.26 28.26 28.26 57,645,600 +0.81(+2.95%)
Feb 11, 2016 27.75 28.03 27.10 27.45 80,541,536 -0.85(-3.00%)
Feb 10, 2016 28.37 28.70 28.25 28.30 32,485,136 +0.02(+0.07%)
Feb 09, 2016 27.75 28.54 27.75 28.28 37,027,370 +0.11(+0.39%)
Feb 08, 2016 28.22 28.27 27.76 28.17 48,095,364 -0.37(-1.30%)
Feb 05, 2016 29.15 29.20 28.30 28.54 51,984,714 -0.64(-2.19%)
Feb 04, 2016 28.65 29.46 28.49 29.18 53,994,118 +0.51(+1.78%)
Feb 03, 2016 28.39 28.69 27.87 28.67 44,260,122 +0.43(+1.52%)
Feb 02, 2016 28.27 28.29 27.92 28.24 40,069,774 -0.40(-1.40%)
Feb 01, 2016 29.01 29.03 28.56 28.64 43,436,353 -0.46(-1.58%)
Jan 29, 2016 28.46 29.11 28.34 29.10 51,576,199 +0.89(+3.15%)
Jan 28, 2016 28.22 28.35 27.93 28.21 40,053,970 +0.21(+0.75%)
Jan 27, 2016 28.20 28.58 27.82 28.00 46,108,738 -0.31(-1.10%)
Jan 26, 2016 28.07 28.54 28.05 28.31 42,425,262 +0.27(+0.96%)
Jan 25, 2016 28.32 28.49 28.00 28.04 44,844,132 -0.20(-0.71%)
Jan 22, 2016 28.55 28.56 27.71 28.24 87,869,409 -0.35(-1.22%)
Jan 21, 2016 28.13 28.99 28.13 28.59 56,018,807 +0.59(+2.11%)
Jan 20, 2016 27.93 28.35 27.48 28.00 88,028,474 -0.49(-1.72%)
Jan 19, 2016 28.72 28.89 28.20 28.49 51,945,259 +0.00(+0.00%)
Jan 15, 2016 28.14 28.49 28.49 28.49 69,424,800 -0.57(-1.96%)
Jan 14, 2016 28.31 29.25 28.29 29.06 65,233,873 +0.82(+2.90%)
Jan 13, 2016 28.91 29.06 28.20 28.24 55,715,456 -0.40(-1.40%)
Jan 12, 2016 28.76 28.88 28.34 28.64 47,665,144 +0.06(+0.21%)
Jan 11, 2016 28.54 29.92 28.25 28.58 58,426,291 +0.13(+0.46%)
Jan 08, 2016 29.20 29.30 28.34 28.45 74,496,052 -0.52(-1.79%)
Jan 07, 2016 29.65 29.95 28.85 28.97 92,208,939 -1.28(-4.23%)
Jan 06, 2016 30.27 30.71 30.05 30.25 62,645,591 -0.49(-1.59%)
Jan 05, 2016 30.68 30.84 30.45 30.74 54,961,490 +0.03(+0.10%)
Jan 04, 2016 30.55 30.76 30.25 30.71 62,875,451 -0.44(-1.41%)
Dec 31, 2015 30.86 31.15 31.15 31.15 52,307,700 +0.10(+0.32%)
Dec 30, 2015 31.28 31.43 31.01 31.05 29,124,380 -0.23(-0.74%)
Dec 29, 2015 31.01 31.48 31.00 31.28 33,396,113 +0.38(+1.23%)
Dec 28, 2015 30.74 31.00 30.61 30.90 26,551,659 +0.07(+0.23%)
Dec 24, 2015 30.90 30.83 30.83 30.83 13,518,900 -0.12(-0.39%)
Dec 23, 2015 30.52 31.00 30.52 30.95 35,771,079 +0.46(+1.51%)
Dec 22, 2015 30.49 30.63 30.16 30.49 42,256,401 +0.09(+0.30%)
Dec 21, 2015 30.42 30.60 30.15 30.40 40,713,392 +0.12(+0.40%)
Dec 18, 2015 30.39 30.58 30.28 30.28 83,144,824 -0.27(-0.88%)
Dec 17, 2015 30.94 31.05 30.53 30.55 58,003,622 -0.43(-1.39%)
Dec 16, 2015 30.46 31.23 30.42 30.98 73,751,352 +0.66(+2.18%)
Dec 15, 2015 30.40 30.61 30.22 30.32 59,344,513 +0.06(+0.20%)
Dec 14, 2015 30.26 30.46 29.77 30.26 65,050,087 +0.00(+0.00%)
Dec 11, 2015 30.32 30.61 30.15 30.26 62,907,677 -0.39(-1.27%)
Dec 10, 2015 30.44 30.93 30.37 30.65 47,071,585 +0.18(+0.59%)
Dec 09, 2015 30.02 30.59 29.96 30.47 50,553,719 +0.28(+0.93%)
Dec 08, 2015 30.07 30.38 29.91 30.19 53,264,353 -0.18(-0.59%)
Dec 07, 2015 30.42 30.44 30.12 30.37 66,679,179 -0.12(-0.39%)
Dec 04, 2015 30.07 30.52 29.96 30.49 58,203,164 +0.46(+1.53%)
Dec 03, 2015 30.09 30.25 29.96 30.03 62,967,302 +0.06(+0.20%)
Dec 02, 2015 30.09 30.23 29.88 29.97 44,100,012 -0.20(-0.66%)
Dec 01, 2015 29.99 30.25 29.87 30.17 54,242,041 +0.23(+0.77%)
Nov 30, 2015 30.33 30.45 29.94 29.94 79,685,644 -0.42(-1.38%)
Nov 27, 2015 30.27 30.38 30.19 30.36 33,143,866 +0.00(+0.00%)
Nov 25, 2015 30.64 30.36 30.36 30.36 54,159,700 -0.30(-0.98%)
Nov 24, 2015 30.33 30.87 30.28 30.66 145,857,850 +0.07(+0.23%)
Nov 23, 2015 30.59 30.82 30.26 30.59 135,385,437 -0.07(-0.23%)
Nov 20, 2015 30.26 30.99 30.21 30.66 210,757,486 +0.39(+1.29%)
Nov 19, 2015 30.38 30.51 30.25 30.27 98,926,693 -0.25(-0.82%)
Nov 18, 2015 30.22 30.57 30.10 30.52 177,746,261 +0.20(+0.66%)
Nov 17, 2015 30.57 30.75 30.00 30.32 431,314,193 -0.04(-0.13%)
Nov 16, 2015 29.88 30.60 29.77 30.36 284,774,216 +0.08(+0.26%)
Nov 13, 2015 29.86 30.49 29.81 30.28 247,153,654 +0.12(+0.40%)
Nov 12, 2015 30.41 30.90 30.11 30.16 292,768,266 -0.51(-1.66%)
Nov 11, 2015 30.20 30.82 30.20 30.67 197,588,207 +0.55(+1.83%)
Nov 10, 2015 29.63 30.27 29.61 30.12 239,433,395 +0.37(+1.24%)
Nov 09, 2015 29.76 29.95 29.38 29.75 145,456,513 -0.17(-0.57%)
Nov 06, 2015 29.44 29.95 29.25 29.92 126,109,839 +0.28(+0.94%)
Nov 05, 2015 29.47 29.74 29.31 29.64 122,591,349 +0.10(+0.34%)
Nov 04, 2015 29.55 29.79 29.46 29.54 105,130,099 -0.05(-0.17%)
Nov 03, 2015 29.21 29.79 29.18 29.59 95,829,499 +0.19(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.