FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.800 USD  +0.350 (+4.14%)
Official Closing Price  /  Updated: 7:58 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2000 49.25 50.06 47.94 49.56 20,149,100 -0.13(-0.26%)
Nov 29, 2000 49.25 50.94 49.00 49.69 12,740,000 -0.12(-0.24%)
Nov 28, 2000 49.13 50.47 48.75 49.81 14,812,300 +0.68(+1.38%)
Nov 27, 2000 50.13 50.81 49.13 49.13 16,086,000 -0.25(-0.51%)
Nov 24, 2000 49.50 49.81 49.06 49.38 6,303,000 +0.82(+1.69%)
Nov 22, 2000 50.00 50.06 48.38 48.56 22,223,500 -2.19(-4.32%)
Nov 21, 2000 50.06 51.56 50.06 50.75 12,194,000 +0.69(+1.38%)
Nov 20, 2000 51.25 51.94 49.88 50.06 14,794,900 -1.82(-3.51%)
Nov 17, 2000 52.69 53.44 51.19 51.88 11,987,700 -0.75(-1.43%)
Nov 16, 2000 52.25 53.56 52.06 52.63 10,313,200 +0.13(+0.25%)
Nov 15, 2000 52.38 53.06 51.56 52.50 12,136,300 -0.25(-0.47%)
Nov 14, 2000 51.44 53.13 51.25 52.75 14,707,500 +1.31(+2.55%)
Nov 13, 2000 52.00 53.25 50.50 51.44 18,458,500 -2.44(-4.53%)
Nov 10, 2000 53.75 54.94 53.25 53.88 12,252,700 -0.68(-1.25%)
Nov 09, 2000 54.06 54.88 53.13 54.56 12,295,100 +0.00(+0.00%)
Nov 08, 2000 54.88 55.25 54.13 54.56 9,482,600 -0.38(-0.69%)
Nov 07, 2000 54.50 55.06 54.25 54.94 9,680,200 +0.44(+0.81%)
Nov 06, 2000 53.56 54.56 53.31 54.50 11,944,700 +1.19(+2.23%)
Nov 03, 2000 53.81 53.88 52.94 53.31 12,062,500 -0.38(-0.71%)
Nov 02, 2000 54.25 55.00 53.50 53.69 14,338,200 -0.75(-1.38%)
Nov 01, 2000 54.75 54.94 53.88 54.44 15,900,200 -0.37(-0.68%)
Oct 31, 2000 54.13 54.94 53.81 54.81 17,172,100 +0.81(+1.50%)
Oct 30, 2000 52.44 54.00 52.25 54.00 18,234,800 +1.75(+3.35%)
Oct 27, 2000 52.69 53.19 51.81 52.25 15,464,000 +0.12(+0.23%)
Oct 26, 2000 53.00 53.38 51.38 52.13 18,670,400 -0.81(-1.53%)
Oct 25, 2000 53.38 53.88 52.13 52.94 29,252,400 -0.44(-0.82%)
Oct 24, 2000 50.50 53.38 50.06 53.38 45,995,300 +3.63(+7.30%)
Oct 23, 2000 51.63 52.00 49.00 49.75 71,299,296 -2.38(-4.57%)
Oct 20, 2000 54.75 55.25 51.63 52.13 18,000,100 -3.50(-6.29%)
Oct 19, 2000 55.50 55.94 54.75 55.63 13,189,000 +0.13(+0.23%)
Oct 18, 2000 53.75 55.81 52.88 55.50 18,415,100 -0.13(-0.23%)
Oct 17, 2000 57.69 57.69 54.94 55.63 16,856,000 -2.12(-3.67%)
Oct 16, 2000 57.00 57.88 56.63 57.75 12,994,200 +0.75(+1.32%)
Oct 13, 2000 54.63 57.63 54.50 57.00 15,552,900 +2.50(+4.59%)
Oct 12, 2000 56.56 57.13 54.00 54.50 17,409,000 -2.13(-3.76%)
Oct 11, 2000 56.75 57.69 55.31 56.63 18,511,200 -1.43(-2.46%)
Oct 10, 2000 58.75 59.19 57.56 58.06 11,007,800 -0.44(-0.75%)
Oct 09, 2000 59.13 59.81 58.44 58.50 9,687,600 -0.94(-1.58%)
Oct 06, 2000 59.50 59.94 57.81 59.44 14,005,500 -0.31(-0.52%)
Oct 05, 2000 59.13 59.94 58.75 59.75 11,778,600 +0.87(+1.48%)
Oct 04, 2000 58.88 59.75 58.63 58.88 11,419,200 -0.18(-0.30%)
Oct 03, 2000 58.63 59.88 58.50 59.06 12,229,500 +0.56(+0.96%)
Oct 02, 2000 58.00 58.88 57.75 58.50 11,895,100 +0.69(+1.19%)
Sep 29, 2000 58.38 58.88 57.69 57.81 10,709,500 -1.19(-2.02%)
Sep 28, 2000 59.19 59.75 58.63 59.00 11,164,700 -0.44(-0.74%)
Sep 27, 2000 58.19 59.50 57.81 59.44 14,682,200 +1.44(+2.48%)
Sep 26, 2000 57.06 58.81 57.06 58.00 14,044,800 -0.06(-0.10%)
Sep 25, 2000 57.00 58.31 56.88 58.06 11,003,200 +0.75(+1.31%)
Sep 22, 2000 57.88 58.00 55.13 57.31 14,249,900 +1.06(+1.88%)
Sep 21, 2000 55.63 57.88 55.56 56.25 10,721,700 -0.38(-0.67%)
Sep 20, 2000 56.63 57.06 55.00 56.63 14,211,900 -0.37(-0.65%)
Sep 19, 2000 57.56 57.94 56.63 57.00 11,888,400 -0.50(-0.87%)
Sep 18, 2000 56.69 58.38 56.63 57.50 12,821,300 +0.75(+1.32%)
Sep 15, 2000 58.50 58.63 56.38 56.75 20,244,200 -2.25(-3.81%)
Sep 14, 2000 59.19 59.38 58.31 59.00 7,924,800 -0.06(-0.10%)
Sep 13, 2000 58.81 59.63 58.56 59.06 7,604,800 +0.00(+0.00%)
Sep 12, 2000 59.50 59.75 58.94 59.06 10,180,000 -0.63(-1.06%)
Sep 11, 2000 59.50 60.06 58.69 59.69 11,777,500 -0.19(-0.32%)
Sep 08, 2000 58.81 60.00 58.25 59.88 10,879,400 +0.88(+1.49%)
Sep 07, 2000 58.88 59.19 58.19 59.00 8,031,500 +0.00(+0.00%)
Sep 06, 2000 58.94 59.25 58.50 59.00 14,609,500 +1.19(+2.06%)
Sep 05, 2000 58.44 58.94 57.81 57.81 9,308,200 -0.69(-1.18%)
Sep 01, 2000 59.25 59.69 57.81 58.50 7,741,000 -0.13(-0.22%)
Aug 31, 2000 57.25 59.31 57.19 58.63 11,900,600 +1.13(+1.97%)
Aug 30, 2000 59.13 59.31 57.13 57.50 10,482,400 -2.38(-3.97%)
Aug 29, 2000 59.56 59.94 59.19 59.88 8,230,700 -0.12(-0.20%)
Aug 28, 2000 59.50 60.50 59.44 60.00 12,556,000 +0.75(+1.27%)
Aug 25, 2000 59.06 59.56 58.88 59.25 8,098,400 +0.31(+0.53%)
Aug 24, 2000 58.06 59.56 57.75 58.94 11,981,300 +1.00(+1.73%)
Aug 23, 2000 56.25 58.06 56.13 57.94 11,312,800 +1.69(+3.00%)
Aug 22, 2000 56.63 56.94 56.06 56.25 8,087,500 -0.31(-0.55%)
Aug 21, 2000 56.69 57.06 56.13 56.56 7,814,200 +0.37(+0.66%)
Aug 18, 2000 56.19 56.50 55.75 56.19 8,319,800 -0.50(-0.88%)
Aug 17, 2000 56.31 57.25 56.00 56.69 10,330,000 -0.12(-0.21%)
Aug 16, 2000 57.25 57.25 56.19 56.81 7,451,700 -0.44(-0.77%)
Aug 15, 2000 56.75 57.38 56.19 57.25 10,792,200 +0.25(+0.44%)
Aug 14, 2000 56.38 57.19 55.81 57.00 7,795,000 +0.44(+0.78%)
Aug 11, 2000 56.13 57.38 55.75 56.56 12,111,100 -0.44(-0.77%)
Aug 10, 2000 55.88 57.19 55.50 57.00 18,241,700 +1.06(+1.89%)
Aug 09, 2000 53.88 56.19 53.63 55.94 21,437,700 +2.19(+4.07%)
Aug 08, 2000 53.06 53.81 52.00 53.75 8,808,200 +1.12(+2.13%)
Aug 07, 2000 52.13 53.63 52.13 52.63 7,729,700 -0.75(-1.41%)
Aug 04, 2000 51.88 53.50 51.19 53.38 9,088,500 +0.50(+0.95%)
Aug 03, 2000 53.88 53.88 51.88 52.88 12,935,400 +0.88(+1.69%)
Aug 02, 2000 52.44 52.81 51.50 52.00 15,445,700 -0.75(-1.42%)
Aug 01, 2000 51.94 52.88 51.81 52.75 13,002,900 +1.06(+2.05%)
Jul 31, 2000 51.63 52.88 51.44 51.69 17,194,200 +0.75(+1.47%)
Jul 28, 2000 52.50 52.63 50.38 50.94 13,406,700 -1.56(-2.97%)
Jul 27, 2000 52.63 53.06 52.25 52.50 13,786,600 +0.37(+0.71%)
Jul 26, 2000 53.94 53.94 52.13 52.13 16,765,300 -1.43(-2.67%)
Jul 25, 2000 54.00 54.19 53.50 53.56 8,467,800 -0.44(-0.81%)
Jul 24, 2000 54.19 54.63 53.63 54.00 9,440,000 -0.13(-0.24%)
Jul 21, 2000 54.63 54.75 53.63 54.13 13,019,700 -0.18(-0.33%)
Jul 20, 2000 53.19 54.75 52.81 54.31 11,220,500 +1.56(+2.96%)
Jul 19, 2000 52.94 53.31 52.56 52.75 9,531,300 +0.50(+0.96%)
Jul 18, 2000 53.63 53.75 52.25 52.25 11,987,500 -1.44(-2.68%)
Jul 17, 2000 51.56 54.44 51.56 53.69 18,369,600 +2.19(+4.25%)
Jul 14, 2000 52.31 52.50 51.50 51.50 11,123,900 -1.00(-1.90%)
Jul 13, 2000 53.25 54.00 51.94 52.50 16,100,500 -1.25(-2.33%)
Jul 12, 2000 53.88 53.88 52.25 53.75 10,783,100 +1.50(+2.87%)
Jul 11, 2000 52.31 53.38 52.06 52.25 12,912,600 -0.19(-0.36%)
Jul 10, 2000 51.31 52.63 51.13 52.44 12,246,700 +1.13(+2.20%)
Jul 07, 2000 50.75 51.50 50.31 51.31 9,937,800 +1.12(+2.23%)
Jul 06, 2000 50.06 51.00 49.81 50.19 9,616,500 +0.25(+0.50%)
Jul 05, 2000 52.25 52.25 49.50 49.94 13,558,000 -2.06(-3.96%)
Jul 03, 2000 52.50 52.50 51.38 52.00 6,604,600 -1.00(-1.89%)
Jun 30, 2000 49.25 53.11 49.06 53.00 19,076,300 +3.25(+6.53%)
Jun 29, 2000 50.50 50.50 49.31 49.75 12,893,000 -0.80(-1.58%)
Jun 28, 2000 49.75 50.81 49.56 50.55 13,246,800 +1.30(+2.64%)
Jun 27, 2000 50.00 50.31 49.06 49.25 9,813,100 -0.69(-1.38%)
Jun 26, 2000 49.38 50.06 49.06 49.94 9,103,300 +0.06(+0.12%)
Jun 23, 2000 48.69 49.88 48.56 49.88 10,195,700 +1.13(+2.32%)
Jun 22, 2000 49.19 50.00 47.94 48.75 15,694,200 -0.69(-1.40%)
Jun 21, 2000 50.06 50.38 49.19 49.44 13,845,200 -1.56(-3.06%)
Jun 20, 2000 51.94 51.94 50.13 51.00 11,161,600 +0.75(+1.49%)
Jun 19, 2000 50.81 51.75 50.00 50.25 9,807,400 -0.88(-1.72%)
Jun 16, 2000 52.00 52.19 51.05 51.13 18,995,100 -0.75(-1.45%)
Jun 15, 2000 50.50 52.00 50.00 51.88 11,984,300 +0.88(+1.73%)
Jun 14, 2000 51.25 51.81 50.31 51.00 10,300,100 -0.19(-0.37%)
Jun 13, 2000 50.00 51.56 49.75 51.19 13,406,400 +1.31(+2.63%)
Jun 12, 2000 50.00 50.13 48.44 49.88 12,246,200 +0.00(+0.00%)
Jun 09, 2000 51.06 51.25 49.25 49.88 10,962,800 -1.00(-1.97%)
Jun 08, 2000 51.50 51.63 50.50 50.88 8,691,800 -0.50(-0.97%)
Jun 07, 2000 51.13 52.44 51.00 51.38 9,976,600 +0.19(+0.37%)
Jun 06, 2000 51.50 51.81 50.56 51.19 7,964,800 -0.37(-0.72%)
Jun 05, 2000 52.00 52.25 51.06 51.56 9,592,300 -1.19(-2.26%)
Jun 02, 2000 53.31 54.00 51.75 52.75 12,014,700 +0.37(+0.71%)
Jun 01, 2000 52.06 53.38 50.75 52.38 12,817,600 -0.25(-0.48%)
May 31, 2000 51.75 53.31 51.50 52.63 14,464,600 +1.38(+2.69%)
May 30, 2000 49.81 51.50 49.38 51.25 12,945,500 +1.69(+3.41%)
May 26, 2000 50.44 50.94 49.31 49.56 8,866,300 -1.19(-2.34%)
May 25, 2000 50.75 51.81 49.75 50.75 11,438,500 +0.00(+0.00%)
May 24, 2000 49.00 51.25 49.00 50.75 14,942,600 +0.75(+1.50%)
May 23, 2000 49.19 50.00 48.94 50.00 12,092,000 +0.00(+0.00%)
May 22, 2000 51.88 51.88 48.75 50.00 16,754,600 -1.88(-3.62%)
May 19, 2000 52.13 52.69 51.00 51.88 12,893,000 -1.25(-2.35%)
May 18, 2000 53.50 54.38 52.88 53.13 12,866,900 -0.50(-0.93%)
May 17, 2000 53.75 54.38 53.13 53.63 11,294,900 -0.62(-1.14%)
May 16, 2000 54.81 55.19 54.00 54.25 16,931,900 +0.25(+0.46%)
May 15, 2000 52.31 54.44 52.25 54.00 13,556,300 +1.75(+3.35%)
May 12, 2000 50.81 52.63 50.69 52.25 10,713,800 +1.31(+2.57%)
May 11, 2000 51.50 52.38 50.75 50.94 13,437,300 +0.31(+0.61%)
May 10, 2000 51.50 52.06 50.06 50.63 15,059,400 -1.50(-2.88%)
May 09, 2000 52.38 52.69 50.88 52.13 13,439,400 -0.31(-0.59%)
May 08, 2000 52.13 52.88 51.63 52.44 11,676,500 -0.23(-0.43%)
May 05, 2000 51.33 53.33 51.17 52.67 6,895,300 +1.33(+2.60%)
May 04, 2000 52.48 52.50 50.92 51.33 5,137,000 -0.69(-1.32%)
May 03, 2000 53.17 53.33 51.52 52.02 5,531,600 -1.67(-3.10%)
May 02, 2000 53.00 53.94 52.73 53.69 4,241,700 +0.56(+1.05%)
May 01, 2000 53.00 54.00 52.58 53.13 4,162,200 +0.71(+1.35%)
Apr 28, 2000 53.79 54.00 52.19 52.42 4,711,300 -1.42(-2.63%)
Apr 27, 2000 53.50 53.98 52.73 53.83 6,742,400 -0.58(-1.07%)
Apr 26, 2000 55.38 55.98 53.77 54.42 7,111,100 -0.92(-1.66%)
Apr 25, 2000 54.08 55.44 53.63 55.33 7,618,200 +1.31(+2.43%)
Apr 24, 2000 52.33 54.65 52.10 54.02 8,004,900 +1.19(+2.25%)
Apr 20, 2000 52.02 52.83 51.83 52.83 5,685,600 +1.00(+1.93%)
Apr 19, 2000 52.02 52.27 51.38 51.83 4,716,800 -0.33(-0.64%)
Apr 18, 2000 50.94 52.65 50.65 52.17 8,479,300 +1.50(+2.96%)
Apr 17, 2000 48.13 51.08 47.96 50.67 10,650,500 +2.08(+4.29%)
Apr 14, 2000 49.33 50.04 47.69 48.58 10,548,500 -1.58(-3.16%)
Apr 13, 2000 52.46 52.48 50.00 50.17 8,499,000 -2.08(-3.99%)
Apr 12, 2000 54.21 54.42 52.00 52.25 6,481,000 -1.63(-3.02%)
Apr 11, 2000 52.77 54.63 52.54 53.88 7,000,800 +0.73(+1.37%)
Apr 10, 2000 53.13 53.67 52.63 53.15 4,744,800 +0.21(+0.40%)
Apr 07, 2000 52.54 53.27 52.06 52.94 4,442,200 +0.64(+1.23%)
Apr 06, 2000 51.40 52.56 51.35 52.29 4,597,100 +1.19(+2.33%)
Apr 05, 2000 50.71 51.67 50.23 51.10 7,139,600 -0.23(-0.45%)
Apr 04, 2000 52.85 52.96 49.04 51.33 11,010,000 -2.33(-4.35%)
Apr 03, 2000 51.75 53.67 51.67 53.67 6,394,100 +1.79(+3.45%)
Mar 31, 2000 53.08 53.29 51.58 51.88 7,810,400 -1.04(-1.97%)
Mar 30, 2000 54.00 54.17 52.52 52.92 8,322,300 -1.42(-2.61%)
Mar 29, 2000 52.46 54.96 52.46 54.33 13,043,700 +2.33(+4.49%)
Mar 28, 2000 52.25 52.88 52.00 52.00 7,270,700 -0.65(-1.23%)
Mar 27, 2000 52.58 52.92 52.08 52.65 5,469,200 -0.37(-0.70%)
Mar 24, 2000 52.54 53.25 51.98 53.02 7,692,300 -0.31(-0.59%)
Mar 23, 2000 50.50 53.33 50.31 53.33 10,440,400 +3.04(+6.04%)
Mar 22, 2000 50.17 50.65 49.54 50.29 7,237,200 +0.13(+0.25%)
Mar 21, 2000 46.25 50.48 46.02 50.17 12,381,400 +3.19(+6.78%)
Mar 20, 2000 46.63 47.25 45.88 46.98 5,198,800 +0.35(+0.76%)
Mar 17, 2000 46.04 47.15 45.73 46.63 10,621,000 +0.29(+0.63%)
Mar 16, 2000 44.56 46.48 44.50 46.33 10,001,600 +1.81(+4.07%)
Mar 15, 2000 42.29 44.90 42.08 44.52 8,637,000 +2.19(+5.17%)
Mar 14, 2000 43.21 43.25 42.27 42.33 6,356,800 -0.81(-1.89%)
Mar 13, 2000 43.00 43.50 42.54 43.15 6,420,300 -0.75(-1.71%)
Mar 10, 2000 43.63 44.69 43.33 43.90 6,899,900 +0.90(+2.09%)
Mar 09, 2000 43.44 44.00 42.40 43.00 6,301,700 -0.44(-1.01%)
Mar 08, 2000 43.42 44.15 43.02 43.44 7,971,700 +0.12(+0.28%)
Mar 07, 2000 45.79 45.79 43.21 43.31 9,876,500 -2.50(-5.46%)
Mar 06, 2000 46.50 46.50 44.88 45.81 6,166,200 -0.65(-1.39%)
Mar 03, 2000 45.75 46.83 45.69 46.46 7,921,300 +1.38(+3.05%)
Mar 02, 2000 43.79 45.38 43.63 45.08 6,628,300 +1.29(+2.95%)
Mar 01, 2000 44.50 44.63 43.58 43.79 8,896,300 -0.33(-0.76%)
Feb 29, 2000 43.54 44.67 43.38 44.13 7,525,000 +0.98(+2.27%)
Feb 28, 2000 42.00 44.08 42.00 43.15 9,014,300 +1.11(+2.63%)
Feb 25, 2000 43.17 43.65 41.90 42.04 8,889,800 -1.63(-3.73%)
Feb 24, 2000 43.44 44.31 42.02 43.67 9,206,200 +0.17(+0.38%)
Feb 23, 2000 43.33 44.31 42.79 43.50 7,318,700 +0.29(+0.67%)
Feb 22, 2000 42.08 43.33 41.69 43.21 9,077,000 +1.50(+3.60%)
Feb 18, 2000 43.67 43.98 41.65 41.71 11,775,800 -1.96(-4.49%)
Feb 17, 2000 44.96 45.21 43.33 43.67 9,639,700 -1.55(-3.43%)
Feb 16, 2000 45.54 45.65 44.79 45.22 4,843,600 -0.61(-1.34%)
Feb 15, 2000 44.67 46.33 44.65 45.83 6,274,500 +1.04(+2.32%)
Feb 14, 2000 44.58 45.31 44.52 44.79 4,847,300 +0.21(+0.47%)
Feb 11, 2000 45.02 45.77 44.52 44.58 6,850,800 -0.56(-1.25%)
Feb 10, 2000 44.85 45.65 44.38 45.15 6,389,200 +0.46(+1.03%)
Feb 09, 2000 45.67 45.90 44.69 44.69 5,341,300 -1.00(-2.19%)
Feb 08, 2000 45.52 46.15 45.50 45.69 6,231,700 +0.19(+0.41%)
Feb 07, 2000 47.23 47.25 45.29 45.50 6,095,000 -1.69(-3.57%)
Feb 04, 2000 47.00 47.71 46.83 47.19 6,055,700 +0.77(+1.66%)
Feb 03, 2000 45.31 46.60 45.08 46.42 6,744,000 +1.73(+3.87%)
Feb 02, 2000 45.71 45.88 44.69 44.69 7,273,400 -0.65(-1.43%)
Feb 01, 2000 44.75 45.67 44.67 45.33 9,113,000 +0.67(+1.49%)
Jan 31, 2000 44.67 45.31 44.35 44.67 7,260,900 +0.00(+0.00%)
Jan 28, 2000 46.77 46.83 44.54 44.67 9,948,900 -2.58(-5.47%)
Jan 27, 2000 47.19 47.25 45.69 47.25 6,414,500 +0.10(+0.22%)
Jan 26, 2000 46.83 47.40 46.29 47.15 5,285,600 +0.98(+2.12%)
Jan 25, 2000 46.02 46.79 45.67 46.17 8,462,500 +0.12(+0.27%)
Jan 24, 2000 48.44 48.65 45.48 46.04 9,038,700 -2.00(-4.16%)
Jan 21, 2000 49.31 49.42 47.98 48.04 8,001,800 -0.60(-1.24%)
Jan 20, 2000 49.69 49.92 47.54 48.65 10,253,000 -0.93(-1.87%)
Jan 19, 2000 48.83 50.31 48.75 49.57 4,949,900 +0.24(+0.49%)
Jan 18, 2000 49.88 49.88 48.92 49.33 6,098,900 -1.00(-1.99%)
Jan 14, 2000 51.13 51.54 49.85 50.33 6,160,100 -0.92(-1.79%)
Jan 13, 2000 51.04 51.65 51.00 51.25 4,984,500 +0.58(+1.15%)
Jan 12, 2000 50.35 51.08 50.19 50.67 6,114,100 +0.17(+0.33%)
Jan 11, 2000 50.33 50.90 50.21 50.50 5,041,000 +0.08(+0.17%)
Jan 10, 2000 50.90 51.35 50.38 50.42 5,075,500 -0.02(-0.04%)
Jan 07, 2000 49.33 50.63 49.00 50.44 6,713,800 +1.88(+3.87%)
Jan 06, 2000 47.71 48.98 47.54 48.56 6,624,400 +0.64(+1.34%)
Jan 05, 2000 47.92 49.00 47.52 47.92 9,097,600 -0.08(-0.17%)
Jan 04, 2000 49.08 49.33 48.00 48.00 7,373,800 -2.00(-4.00%)
Jan 03, 2000 51.00 51.23 49.73 50.00 7,356,600 -1.58(-3.07%)
Dec 31, 1999 51.58 51.88 51.27 51.58 1,961,300 -0.08(-0.16%)
Dec 30, 1999 52.42 52.42 51.48 51.67 2,790,600 -0.52(-1.00%)
Dec 29, 1999 52.67 52.67 52.08 52.19 2,973,600 -0.23(-0.44%)
Dec 28, 1999 52.81 52.83 52.02 52.42 3,878,600 -0.75(-1.41%)
Dec 27, 1999 52.58 53.17 51.98 53.17 4,099,900 +0.67(+1.27%)
Dec 23, 1999 52.96 53.08 52.00 52.50 4,018,600 -0.13(-0.24%)
Dec 22, 1999 52.79 53.04 51.71 52.63 6,185,400 +0.02(+0.04%)
Dec 21, 1999 51.23 52.75 51.08 52.60 6,410,600 +1.51(+2.96%)
Dec 20, 1999 51.08 51.42 50.60 51.09 7,713,800 +0.46(+0.92%)
Dec 17, 1999 49.25 51.58 49.21 50.63 21,184,800 +1.42(+2.88%)
Dec 16, 1999 48.71 49.21 47.92 49.21 5,914,700 +1.11(+2.30%)
Dec 15, 1999 49.96 50.13 48.02 48.10 6,551,400 -1.86(-3.72%)
Dec 14, 1999 49.67 50.17 49.29 49.96 7,733,700 +0.36(+0.72%)
Dec 13, 1999 49.04 49.75 48.56 49.60 6,105,500 +0.46(+0.93%)
Dec 10, 1999 47.85 49.29 47.83 49.15 5,728,200 +1.29(+2.70%)
Dec 09, 1999 48.08 48.31 47.04 47.85 6,443,300 +0.76(+1.62%)
Dec 08, 1999 46.17 47.67 46.17 47.09 6,518,000 +0.42(+0.91%)
Dec 07, 1999 46.17 46.67 45.50 46.67 5,660,800 +0.92(+2.02%)
Dec 06, 1999 45.44 46.19 45.33 45.74 3,352,600 +0.33(+0.72%)
Dec 03, 1999 45.23 46.29 45.19 45.42 5,618,700 +0.52(+1.16%)
Dec 02, 1999 45.38 45.38 44.44 44.90 3,711,400 +0.06(+0.14%)
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.