FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.99 USD  -0.11 (-0.99%)
Streaming Delayed Price  /  Updated: 4:05 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.82 16.34 15.77 16.20 60,299,062 +0.38(+2.40%)
Dec 30, 2008 15.80 15.85 15.55 15.82 58,412,834 +0.16(+1.02%)
Dec 29, 2008 15.95 16.00 15.35 15.66 55,906,200 -0.31(-1.94%)
Dec 26, 2008 16.05 16.13 15.78 15.97 29,675,260 -0.14(-0.87%)
Dec 24, 2008 16.10 16.23 15.92 16.11 23,410,087 -0.32(-1.95%)
Dec 23, 2008 16.27 16.50 16.18 16.43 65,252,135 +0.36(+2.24%)
Dec 22, 2008 16.56 16.63 15.75 16.07 72,547,203 -0.43(-2.61%)
Dec 19, 2008 16.16 16.55 16.00 16.50 136,313,315 +0.54(+3.38%)
Dec 18, 2008 17.54 17.56 15.77 15.96 153,593,033 -1.43(-8.22%)
Dec 17, 2008 17.62 17.79 16.48 17.39 101,573,615 -0.53(-2.96%)
Dec 16, 2008 17.13 18.13 17.01 17.92 118,815,921 +0.97(+5.72%)
Dec 15, 2008 16.95 17.11 16.66 16.95 63,729,167 -0.16(-0.94%)
Dec 12, 2008 16.60 17.29 16.40 17.11 72,101,592 +0.06(+0.35%)
Dec 11, 2008 17.40 17.61 16.99 17.05 80,648,735 -0.95(-5.28%)
Dec 10, 2008 18.03 18.45 17.67 18.00 76,952,847 +0.22(+1.24%)
Dec 09, 2008 18.28 18.66 17.59 17.78 110,787,071 -1.10(-5.83%)
Dec 08, 2008 18.42 19.30 18.35 18.88 131,410,356 +1.03(+5.77%)
Dec 05, 2008 17.38 18.30 16.98 17.85 107,219,387 +0.30(+1.71%)
Dec 04, 2008 17.83 18.21 17.12 17.55 112,136,678 -0.58(-3.20%)
Dec 03, 2008 17.41 18.27 16.86 18.13 157,206,351 +0.52(+2.95%)
Dec 02, 2008 16.14 17.79 15.77 17.61 219,089,937 +2.11(+13.61%)
Dec 01, 2008 16.36 16.38 15.42 15.50 104,556,923 -1.67(-9.73%)
Nov 28, 2008 16.37 17.19 16.20 17.17 59,027,426 +0.98(+6.05%)
Nov 26, 2008 15.44 16.25 15.20 16.19 82,853,845 +0.42(+2.66%)
Nov 25, 2008 15.94 16.08 15.09 15.77 122,284,922 +0.51(+3.34%)
Nov 24, 2008 14.63 15.91 14.26 15.26 159,214,319 +1.23(+8.77%)
Nov 21, 2008 13.56 14.06 12.80 14.03 172,478,743 +1.19(+9.27%)
Nov 20, 2008 14.10 14.45 12.58 12.84 235,092,439 -1.61(-11.14%)
Nov 19, 2008 15.87 16.20 14.45 14.45 181,545,891 -1.61(-10.02%)
Nov 18, 2008 16.03 16.35 15.27 16.06 135,121,753 -0.05(-0.31%)
Nov 17, 2008 15.95 16.50 15.40 16.11 97,491,309 +0.09(+0.56%)
Nov 14, 2008 16.36 17.09 15.95 16.02 0 -0.84(-4.98%)
Nov 13, 2008 16.41 16.93 14.58 16.86 300,893,454 +0.57(+3.50%)
Nov 12, 2008 17.48 17.55 16.05 16.29 177,087,707 -1.52(-8.53%)
Nov 11, 2008 18.17 18.30 17.36 17.81 104,019,296 -0.64(-3.47%)
Nov 10, 2008 19.34 19.39 18.10 18.45 80,935,853 -0.41(-2.17%)
Nov 07, 2008 18.62 19.10 18.28 18.86 79,003,270 +0.52(+2.84%)
Nov 06, 2008 19.75 19.75 18.00 18.34 127,380,233 -1.59(-7.98%)
Nov 05, 2008 20.69 20.98 19.80 19.93 87,414,107 -0.84(-4.04%)
Nov 04, 2008 19.83 21.04 19.75 20.77 117,000,714 +1.47(+7.62%)
Nov 03, 2008 19.78 19.88 19.20 19.30 56,410,341 -0.21(-1.08%)
Oct 31, 2008 19.27 19.80 19.12 19.51 91,947,295 +0.16(+0.83%)
Oct 30, 2008 19.79 19.97 18.93 19.35 91,655,225 +0.15(+0.78%)
Oct 29, 2008 19.54 20.00 18.70 19.20 137,175,916 -0.29(-1.49%)
Oct 28, 2008 18.37 19.60 17.73 19.49 139,577,880 +1.76(+9.93%)
Oct 27, 2008 18.04 18.85 17.52 17.73 120,740,080 -0.10(-0.56%)
Oct 24, 2008 17.46 18.23 17.27 17.83 129,087,040 -0.97(-5.16%)
Oct 23, 2008 19.24 19.24 17.97 18.80 153,236,345 -0.16(-0.84%)
Oct 22, 2008 20.04 20.20 18.50 18.96 118,232,176 -1.39(-6.83%)
Oct 21, 2008 19.93 21.03 19.90 20.35 102,867,067 +0.21(+1.04%)
Oct 20, 2008 20.26 20.37 19.43 20.14 94,589,370 +0.51(+2.60%)
Oct 17, 2008 19.35 20.53 19.00 19.63 124,582,829 -0.26(-1.31%)
Oct 16, 2008 19.51 19.96 18.31 19.89 151,047,220 +0.64(+3.32%)
Oct 15, 2008 20.46 20.66 19.05 19.25 114,503,319 -1.60(-7.67%)
Oct 14, 2008 22.31 22.39 19.75 20.85 153,145,277 -0.15(-0.71%)
Oct 13, 2008 22.27 22.33 20.35 21.00 142,323,767 -0.50(-2.33%)
Oct 10, 2008 18.70 21.50 18.40 21.50 275,275,400 +2.49(+13.10%)
Oct 09, 2008 21.40 21.62 19.00 19.01 157,130,826 -1.64(-7.94%)
Oct 08, 2008 20.02 21.99 19.90 20.65 138,778,670 +0.35(+1.72%)
Oct 07, 2008 22.28 22.65 20.19 20.30 158,021,465 -1.08(-5.05%)
Oct 06, 2008 20.54 21.87 19.69 21.38 184,558,459 -0.19(-0.88%)
Oct 03, 2008 22.70 23.00 21.49 21.57 0 -0.58(-2.62%)
Oct 02, 2008 22.83 22.89 22.01 22.15 519,754,979 -2.35(-9.59%)
Oct 01, 2008 24.00 25.75 21.65 24.50 181,946,901 -1.00(-3.92%)
Sep 30, 2008 23.87 26.05 23.87 25.50 75,976,604 +2.40(+10.39%)
Sep 29, 2008 25.12 25.64 23.10 23.10 75,121,136 -2.15(-8.51%)
Sep 26, 2008 24.75 25.81 24.52 25.25 0 -0.43(-1.67%)
Sep 25, 2008 23.66 26.24 23.50 25.68 104,826,203 +1.09(+4.43%)
Sep 24, 2008 25.08 25.08 23.81 24.59 60,737,346 -0.36(-1.44%)
Sep 23, 2008 25.36 25.64 24.66 24.95 64,118,289 -1.20(-4.59%)
Sep 22, 2008 27.38 27.48 25.65 26.15 55,968,967 -0.47(-1.77%)
Sep 19, 2008 29.12 29.20 25.52 26.62 0 +1.83(+7.38%)
Sep 18, 2008 23.74 25.53 22.19 24.79 208,523,240 +1.40(+5.99%)
Sep 17, 2008 23.99 24.38 22.30 23.39 227,835,121 -1.67(-6.66%)
Sep 16, 2008 22.17 25.43 22.16 25.06 182,346,898 +0.46(+1.87%)
Sep 15, 2008 24.82 26.05 23.91 24.60 173,647,401 -2.15(-8.04%)
Sep 12, 2008 27.73 27.74 26.33 26.75 154,573,138 -1.41(-5.01%)
Sep 11, 2008 27.70 28.33 26.85 28.16 82,095,946 +0.07(+0.25%)
Sep 10, 2008 28.37 28.43 27.75 28.09 55,855,453 -0.03(-0.11%)
Sep 09, 2008 28.96 29.28 28.06 28.12 72,500,126 -0.97(-3.33%)
Sep 08, 2008 28.88 29.17 28.25 29.09 84,530,754 +1.21(+4.34%)
Sep 05, 2008 27.49 27.93 27.39 27.88 0 +0.18(+0.65%)
Sep 04, 2008 28.39 28.49 27.60 27.70 60,293,588 -0.87(-3.05%)
Sep 03, 2008 28.45 28.69 28.30 28.57 37,102,726 +0.04(+0.14%)
Sep 02, 2008 28.54 29.15 28.44 28.53 58,792,060 +0.43(+1.53%)
Aug 29, 2008 28.78 28.88 28.08 28.10 0 -0.73(-2.53%)
Aug 28, 2008 28.35 28.91 28.30 28.83 42,686,067 +0.61(+2.16%)
Aug 27, 2008 28.27 28.59 28.06 28.22 33,414,227 -0.05(-0.18%)
Aug 26, 2008 28.49 28.49 27.98 28.27 40,291,434 -0.05(-0.18%)
Aug 25, 2008 29.04 29.04 28.18 28.32 43,075,179 -0.80(-2.75%)
Aug 22, 2008 28.91 29.24 28.85 29.12 0 +0.37(+1.29%)
Aug 21, 2008 28.30 28.82 28.20 28.75 37,626,974 +0.10(+0.35%)
Aug 20, 2008 28.74 28.93 28.09 28.65 40,664,308 -0.06(-0.21%)
Aug 19, 2008 29.20 29.25 28.44 28.71 42,069,216 -0.64(-2.18%)
Aug 18, 2008 29.97 30.31 29.15 29.35 42,055,747 -0.45(-1.51%)
Aug 15, 2008 29.66 30.05 29.52 29.80 0 +0.28(+0.95%)
Aug 14, 2008 29.12 29.89 29.01 29.52 35,885,789 +0.21(+0.72%)
Aug 13, 2008 29.58 29.66 29.08 29.31 38,684,444 -0.43(-1.45%)
Aug 12, 2008 29.92 30.18 29.57 29.74 37,802,015 -0.21(-0.70%)
Aug 11, 2008 29.62 30.39 29.47 29.95 49,118,578 +0.31(+1.05%)
Aug 08, 2008 28.58 29.74 28.57 29.64 60,996,276 +1.07(+3.75%)
Aug 07, 2008 28.77 29.08 28.49 28.57 41,542,231 -0.43(-1.48%)
Aug 06, 2008 29.17 29.18 28.73 29.00 38,915,753 -0.25(-0.85%)
Aug 05, 2008 28.38 29.25 28.38 29.25 52,238,147 +1.08(+3.83%)
Aug 04, 2008 28.14 28.43 27.76 28.17 36,857,254 -0.04(-0.14%)
Aug 01, 2008 28.43 28.70 28.10 28.21 37,447,580 -0.08(-0.28%)
Jul 31, 2008 28.70 28.96 28.29 28.29 54,806,066 -0.68(-2.35%)
Jul 30, 2008 28.73 29.35 28.56 28.97 55,410,601 +0.57(+2.01%)
Jul 29, 2008 28.40 28.40 27.75 28.40 45,737,516 +0.71(+2.56%)
Jul 28, 2008 28.70 28.95 27.65 27.69 49,270,032 -1.02(-3.55%)
Jul 25, 2008 28.95 29.23 28.35 28.71 47,984,397 +0.00(+0.00%)
Jul 24, 2008 29.74 29.89 28.68 28.71 61,139,353 -0.62(-2.11%)
Jul 23, 2008 28.78 29.39 28.55 29.33 78,291,374 +0.83(+2.91%)
Jul 22, 2008 27.82 28.53 27.60 28.50 71,714,835 +0.81(+2.93%)
Jul 21, 2008 28.12 28.18 27.61 27.69 42,073,660 -0.31(-1.11%)
Jul 18, 2008 28.12 28.19 27.58 28.00 55,345,182 +0.00(+0.00%)
Jul 17, 2008 28.10 28.42 27.69 28.00 73,502,790 +0.32(+1.16%)
Jul 16, 2008 26.80 27.83 26.42 27.68 82,911,576 +1.03(+3.86%)
Jul 15, 2008 27.05 27.20 25.60 26.65 94,175,415 -0.53(-1.95%)
Jul 14, 2008 28.13 28.13 27.02 27.18 59,421,656 -0.48(-1.74%)
Jul 11, 2008 27.60 28.25 27.30 27.66 97,922,636 +0.02(+0.07%)
Jul 10, 2008 27.55 27.73 27.07 27.64 92,574,668 +0.45(+1.66%)
Jul 09, 2008 28.14 28.34 27.14 27.19 65,629,022 -0.87(-3.10%)
Jul 08, 2008 27.18 28.23 27.11 28.06 89,081,673 +0.96(+3.54%)
Jul 07, 2008 27.10 27.47 26.84 27.10 77,499,359 +0.19(+0.71%)
Jul 04, 2008 26.75 27.09 26.50 26.91 38,673,593 +0.00(+0.00%)
Jul 03, 2008 26.75 27.09 26.50 26.91 38,673,593 +0.40(+1.51%)
Jul 02, 2008 27.20 27.26 26.46 26.51 61,269,785 -0.61(-2.25%)
Jul 01, 2008 26.42 27.21 26.30 27.12 89,231,971 +0.43(+1.61%)
Jun 30, 2008 26.35 26.76 26.31 26.69 78,052,865 +0.43(+1.64%)
Jun 27, 2008 26.81 26.83 26.15 26.26 91,285,419 -0.27(-1.02%)
Jun 26, 2008 27.59 27.66 26.51 26.53 87,424,440 -1.46(-5.22%)
Jun 25, 2008 27.74 28.64 27.65 27.99 82,005,843 +0.40(+1.45%)
Jun 24, 2008 27.37 27.86 27.20 27.59 57,193,169 +0.19(+0.69%)
Jun 23, 2008 27.59 27.80 27.28 27.40 61,132,802 +0.02(+0.07%)
Jun 20, 2008 27.86 28.02 27.27 27.38 89,691,664 -0.53(-1.90%)
Jun 19, 2008 28.17 28.23 27.80 27.91 56,747,593 -0.30(-1.06%)
Jun 18, 2008 28.70 28.77 28.16 28.21 88,032,754 -0.65(-2.25%)
Jun 17, 2008 29.18 29.24 28.77 28.86 63,432,576 -0.11(-0.38%)
Jun 16, 2008 28.69 29.25 28.38 28.97 86,639,533 -0.18(-0.62%)
Jun 13, 2008 29.36 29.40 28.49 29.15 115,778,773 +0.10(+0.34%)
Jun 12, 2008 29.97 30.31 28.89 29.05 95,597,127 -0.78(-2.61%)
Jun 11, 2008 30.38 30.45 29.80 29.83 67,131,362 -0.50(-1.65%)
Jun 10, 2008 30.38 30.74 29.78 30.33 49,330,934 +0.27(+0.90%)
Jun 09, 2008 30.23 30.35 29.88 30.06 58,831,278 +0.04(+0.13%)
Jun 06, 2008 30.86 30.86 30.00 30.02 69,523,936 -1.04(-3.35%)
Jun 05, 2008 30.56 31.14 30.46 31.06 55,398,141 +0.61(+2.00%)
Jun 04, 2008 30.46 30.73 30.30 30.45 44,918,752 -0.01(-0.03%)
Jun 03, 2008 30.56 30.80 30.25 30.46 52,435,260 +0.05(+0.16%)
Jun 02, 2008 30.75 30.89 30.18 30.41 50,870,621 -0.31(-1.01%)
May 30, 2008 30.79 30.93 30.57 30.72 50,036,759 +0.08(+0.26%)
May 29, 2008 30.45 30.98 30.26 30.64 63,545,445 +0.09(+0.29%)
May 28, 2008 30.57 30.68 30.21 30.55 63,403,691 +0.15(+0.49%)
May 27, 2008 30.42 30.79 30.21 30.40 65,738,623 -0.03(-0.10%)
May 26, 2008 30.96 30.97 30.35 30.43 0 +0.00(+0.00%)
May 23, 2008 30.96 30.97 30.35 30.43 62,470,414 -0.58(-1.87%)
May 22, 2008 31.01 31.25 30.80 31.01 54,237,006 +0.02(+0.06%)
May 21, 2008 31.77 31.78 30.91 30.99 95,313,328 -0.73(-2.30%)
May 20, 2008 32.25 32.27 31.55 31.72 68,560,017 -0.68(-2.10%)
May 19, 2008 32.13 32.70 32.00 32.40 58,123,542 +0.27(+0.84%)
May 16, 2008 32.45 32.46 31.97 32.13 56,811,189 -0.24(-0.74%)
May 15, 2008 32.66 32.71 32.17 32.37 54,386,235 -0.14(-0.43%)
May 14, 2008 32.42 32.72 32.33 32.51 35,470,578 +0.18(+0.56%)
May 13, 2008 32.53 32.70 32.26 32.33 36,962,020 -0.07(-0.22%)
May 12, 2008 32.33 32.53 32.20 32.40 30,682,055 +0.13(+0.40%)
May 09, 2008 32.46 32.46 32.14 32.27 38,822,347 -0.32(-0.98%)
May 08, 2008 32.72 32.80 32.45 32.59 34,431,949 +0.02(+0.06%)
May 07, 2008 33.01 33.10 32.50 32.57 38,067,106 -0.43(-1.30%)
May 06, 2008 33.07 33.17 32.62 33.00 42,569,046 -0.18(-0.54%)
May 05, 2008 33.36 33.36 32.96 33.18 27,482,490 -0.16(-0.48%)
May 02, 2008 33.41 33.62 33.17 33.34 40,668,496 +0.22(+0.66%)
May 01, 2008 32.80 33.29 32.64 33.12 42,002,005 +0.42(+1.28%)
Apr 30, 2008 32.85 33.28 32.60 32.70 40,388,986 -0.12(-0.37%)
Apr 29, 2008 33.19 33.26 32.75 32.82 40,091,824 -0.35(-1.06%)
Apr 28, 2008 33.47 33.66 33.03 33.17 37,637,779 -0.16(-0.48%)
Apr 25, 2008 33.01 33.39 32.81 33.33 41,479,741 +0.52(+1.58%)
Apr 24, 2008 32.44 33.37 32.43 32.81 54,563,042 +0.41(+1.27%)
Apr 23, 2008 32.49 32.72 32.28 32.40 41,880,071 +0.07(+0.22%)
Apr 22, 2008 32.50 32.70 32.20 32.33 41,002,477 -0.13(-0.40%)
Apr 21, 2008 32.70 32.74 32.38 32.46 33,370,267 -0.23(-0.70%)
Apr 18, 2008 32.42 32.97 32.27 32.69 72,044,296 +0.67(+2.09%)
Apr 17, 2008 32.11 32.40 32.00 32.02 61,064,593 -0.21(-0.65%)
Apr 16, 2008 32.34 32.35 32.02 32.23 79,466,179 +0.25(+0.78%)
Apr 15, 2008 32.04 32.11 31.55 31.98 64,924,069 +0.23(+0.72%)
Apr 14, 2008 32.38 32.42 31.75 31.75 98,037,859 -0.30(-0.94%)
Apr 11, 2008 32.50 33.01 31.81 32.05 366,077,087 -4.70(-12.79%)
Apr 10, 2008 36.40 37.07 36.16 36.75 44,416,533 +0.31(+0.85%)
Apr 09, 2008 36.90 36.90 36.21 36.44 34,580,086 -0.51(-1.38%)
Apr 08, 2008 36.90 37.08 36.55 36.95 37,094,441 -0.31(-0.83%)
Apr 07, 2008 37.87 37.90 37.10 37.26 39,465,871 -0.30(-0.80%)
Apr 04, 2008 37.82 37.88 37.32 37.56 30,281,695 -0.28(-0.74%)
Apr 03, 2008 37.74 38.03 37.57 37.84 32,391,500 -0.18(-0.47%)
Apr 02, 2008 38.26 38.52 37.71 38.02 37,222,386 -0.41(-1.07%)
Apr 01, 2008 37.36 38.43 37.32 38.43 50,657,026 +1.42(+3.84%)
Mar 31, 2008 36.58 37.28 36.54 37.01 41,004,098 +0.40(+1.09%)
Mar 28, 2008 36.87 37.06 36.51 36.61 34,308,574 -0.22(-0.60%)
Mar 27, 2008 37.26 37.35 36.72 36.83 37,343,923 -0.30(-0.81%)
Mar 26, 2008 37.02 37.25 36.79 37.13 44,479,570 -0.14(-0.38%)
Mar 25, 2008 37.25 37.53 36.92 37.27 45,106,293 -0.13(-0.35%)
Mar 24, 2008 37.63 37.67 37.04 37.40 46,996,847 -0.09(-0.24%)
Mar 21, 2008 36.54 37.74 35.59 37.49 110,784,459 +0.00(+0.00%)
Mar 20, 2008 36.54 37.74 36.40 37.49 110,775,359 +1.90(+5.34%)
Mar 19, 2008 36.20 36.63 35.55 35.59 69,448,657 -0.55(-1.52%)
Mar 18, 2008 34.91 36.22 34.71 36.14 83,687,324 +1.81(+5.27%)
Mar 17, 2008 32.99 34.73 32.83 34.33 81,455,892 +0.51(+1.51%)
Mar 14, 2008 34.52 34.57 33.06 33.82 73,099,416 -0.43(-1.26%)
Mar 13, 2008 33.51 34.51 33.31 34.25 64,531,414 +0.29(+0.85%)
Mar 12, 2008 33.45 34.46 33.45 33.96 70,648,944 +0.56(+1.68%)
Mar 11, 2008 32.41 33.40 32.31 33.40 67,475,330 +1.70(+5.36%)
Mar 10, 2008 32.44 32.45 31.65 31.70 56,345,877 -0.53(-1.64%)
Mar 07, 2008 32.67 32.95 32.01 32.23 56,927,112 -0.63(-1.92%)
Mar 06, 2008 33.54 33.59 32.80 32.86 52,337,597 -0.81(-2.41%)
Mar 05, 2008 33.73 33.95 33.29 33.67 43,521,182 +0.15(+0.45%)
Mar 04, 2008 33.17 33.60 33.14 33.52 44,904,599 +0.12(+0.36%)
Mar 03, 2008 33.34 33.50 33.14 33.40 34,505,848 +0.26(+0.78%)
Feb 29, 2008 33.74 33.75 33.09 33.14 52,140,509 -0.71(-2.10%)
Feb 28, 2008 33.98 34.00 33.62 33.85 32,803,651 -0.17(-0.50%)
Feb 27, 2008 33.80 34.28 33.73 34.02 32,842,504 +0.08(+0.24%)
Feb 26, 2008 34.07 34.15 33.77 33.94 46,641,556 -0.27(-0.79%)
Feb 25, 2008 33.55 34.27 33.55 34.21 39,120,663 +0.66(+1.97%)
Feb 22, 2008 33.71 33.80 33.15 33.55 40,004,787 -0.14(-0.42%)
Feb 21, 2008 34.36 34.36 33.47 33.69 54,414,736 -0.67(-1.95%)
Feb 20, 2008 34.05 34.45 33.80 34.36 36,223,180 +0.08(+0.23%)
Feb 19, 2008 34.56 34.87 34.11 34.28 33,353,208 -0.09(-0.26%)
Feb 18, 2008 34.36 34.51 34.10 34.37 0 +0.00(+0.00%)
Feb 15, 2008 34.36 34.51 34.10 34.37 39,873,093 -0.02(-0.06%)
Feb 14, 2008 34.99 35.01 34.27 34.39 41,878,986 -0.59(-1.69%)
Feb 13, 2008 34.65 35.10 34.59 34.98 42,974,417 +0.61(+1.77%)
Feb 12, 2008 34.25 34.65 34.10 34.37 37,617,689 +0.36(+1.06%)
Feb 11, 2008 33.94 34.19 33.55 34.01 32,200,025 +0.17(+0.50%)
Feb 08, 2008 34.11 34.19 33.54 33.84 41,029,010 -0.39(-1.14%)
Feb 07, 2008 34.08 34.49 34.02 34.23 51,615,259 +0.03(+0.09%)
Feb 06, 2008 34.46 34.62 34.00 34.20 37,866,851 -0.01(-0.03%)
Feb 05, 2008 35.09 35.09 34.18 34.21 55,197,149 -1.16(-3.28%)
Feb 04, 2008 36.17 36.25 35.19 35.37 43,849,078 -0.79(-2.18%)
Feb 01, 2008 35.59 36.48 35.36 36.16 56,243,015 +0.80(+2.26%)
Jan 31, 2008 34.61 35.67 34.50 35.36 55,549,961 +0.42(+1.21%)
Jan 30, 2008 34.68 35.72 34.57 34.94 51,439,850 +0.18(+0.51%)
Jan 29, 2008 34.97 35.07 34.50 34.76 35,936,222 +0.11(+0.32%)
Jan 28, 2008 34.31 34.65 34.14 34.65 37,794,059 +0.65(+1.91%)
Jan 25, 2008 34.95 35.09 33.87 34.00 52,284,725 -0.65(-1.88%)
Jan 24, 2008 34.65 34.76 33.95 34.65 53,580,872 +0.06(+0.17%)
Jan 23, 2008 33.75 34.70 33.25 34.59 79,937,438 +0.54(+1.59%)
Jan 22, 2008 33.20 34.70 33.19 34.05 73,590,298 -0.26(-0.76%)
Jan 21, 2008 33.92 34.98 33.80 34.31 0 +0.00(+0.00%)
Jan 18, 2008 33.92 34.98 33.80 34.31 92,275,088 +1.10(+3.31%)
Jan 17, 2008 34.74 34.80 32.92 33.21 81,516,525 -1.35(-3.91%)
Jan 16, 2008 34.33 35.08 34.31 34.56 61,863,265 +0.03(+0.09%)
Jan 15, 2008 35.26 35.27 34.35 34.53 53,909,286 -0.93(-2.62%)
Jan 14, 2008 35.76 35.76 35.25 35.46 34,005,918 +0.29(+0.82%)
Jan 11, 2008 35.56 35.60 34.98 35.17 46,018,108 -0.75(-2.09%)
Jan 10, 2008 35.60 36.23 35.37 35.92 45,325,750 +0.12(+0.34%)
Jan 09, 2008 35.48 35.94 35.15 35.80 48,704,541 +0.40(+1.13%)
Jan 08, 2008 36.43 36.43 35.20 35.40 45,068,059 -0.78(-2.16%)
Jan 07, 2008 36.21 36.50 35.91 36.18 47,510,639 +0.14(+0.39%)
Jan 04, 2008 36.54 36.67 35.98 36.04 40,730,826 -0.76(-2.07%)
Jan 03, 2008 36.81 37.22 36.70 36.80 26,976,882 +0.04(+0.11%)
Jan 02, 2008 37.10 37.45 36.55 36.76 38,914,402 -0.31(-0.84%)
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.