General Electric (NY: GE )

175.52 -4.60 (-2.55%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 153.31 154.46 153.22 153.49 8,471,546 +0.57(+0.38%)
Mar 30, 2006 150.36 153.36 150.27 152.92 9,892,954 +3.18(+2.12%)
Mar 29, 2006 148.50 150.22 148.06 149.74 5,673,257 +1.46(+0.98%)
Mar 28, 2006 148.77 149.38 147.80 148.28 5,190,769 -0.84(-0.56%)
Mar 27, 2006 149.65 149.78 148.68 149.12 3,425,390 -0.71(-0.47%)
Mar 24, 2006 150.18 150.60 149.56 149.83 3,281,683 -0.75(-0.50%)
Mar 23, 2006 152.03 152.12 150.09 150.58 4,664,207 -1.81(-1.19%)
Mar 22, 2006 151.72 152.56 151.55 152.39 3,660,188 +0.84(+0.55%)
Mar 21, 2006 152.30 153.09 151.28 151.55 4,540,668 -0.71(-0.46%)
Mar 20, 2006 152.43 153.14 151.81 152.25 3,654,024 -0.04(-0.03%)
Mar 17, 2006 152.12 153.40 151.81 152.30 9,198,803 +0.57(+0.38%)
Mar 16, 2006 152.92 153.14 151.55 151.72 7,105,111 -0.18(-0.12%)
Mar 15, 2006 149.08 152.34 149.08 151.90 8,288,163 +2.82(+1.89%)
Mar 14, 2006 147.84 149.38 147.75 149.08 4,475,794 +0.49(+0.33%)
Mar 13, 2006 148.55 148.86 147.53 148.59 4,422,952 +0.09(+0.06%)
Mar 10, 2006 146.87 148.63 146.78 148.50 5,839,283 +1.99(+1.36%)
Mar 09, 2006 147.31 148.02 146.34 146.52 5,486,203 -1.02(-0.69%)
Mar 08, 2006 145.90 147.97 145.68 147.53 5,682,910 +1.24(+0.84%)
Mar 07, 2006 145.81 146.69 145.68 146.30 4,928,168 +0.53(+0.36%)
Mar 06, 2006 145.90 146.74 145.41 145.77 4,281,942 -0.13(-0.09%)
Mar 03, 2006 144.53 147.13 144.44 145.90 5,792,355 +0.93(+0.64%)
Mar 02, 2006 144.31 145.24 143.78 144.97 5,696,393 +0.40(+0.27%)
Mar 01, 2006 145.50 145.77 144.31 144.57 5,558,713 -0.49(-0.34%)
Feb 28, 2006 147.05 146.96 144.97 145.06 6,276,657 -1.99(-1.35%)
Feb 27, 2006 146.60 147.18 146.12 147.05 4,379,740 +0.79(+0.54%)
Feb 24, 2006 146.74 146.98 145.72 146.25 4,140,863 -0.53(-0.36%)
Feb 23, 2006 146.74 147.66 146.56 146.78 5,018,692 -1.68(-1.13%)
Feb 22, 2006 148.06 148.94 147.84 148.46 5,828,611 +1.24(+0.84%)
Feb 21, 2006 148.33 148.94 146.60 147.22 4,512,434 -1.10(-0.74%)
Feb 17, 2006 147.18 148.33 146.91 148.33 5,743,524 +1.15(+0.78%)
Feb 16, 2006 147.58 147.84 145.90 147.18 5,414,055 -0.48(-0.33%)
Feb 15, 2006 147.40 148.02 146.78 147.66 4,267,168 +0.00(+0.00%)
Feb 14, 2006 146.43 148.02 145.81 147.66 6,631,301 +0.93(+0.63%)
Feb 13, 2006 146.52 147.66 145.99 146.74 4,533,689 -0.13(-0.09%)
Feb 10, 2006 145.28 147.27 145.06 146.87 6,018,293 +1.59(+1.09%)
Feb 09, 2006 144.66 145.81 144.57 145.28 5,964,726 +0.79(+0.55%)
Feb 08, 2006 142.59 144.71 142.24 144.49 6,062,955 +1.90(+1.33%)
Feb 07, 2006 144.13 144.44 142.15 142.59 8,338,150 -1.94(-1.34%)
Feb 06, 2006 144.97 145.15 144.09 144.53 5,248,369 -0.44(-0.30%)
Feb 03, 2006 144.75 146.25 144.62 144.97 5,852,403 -0.22(-0.15%)
Feb 02, 2006 145.94 146.91 145.10 145.19 6,903,736 -1.06(-0.72%)
Feb 01, 2006 144.13 146.47 144.05 146.25 8,625,178 +1.72(+1.19%)
Jan 31, 2006 145.19 145.55 144.00 144.53 8,994,935 -0.79(-0.55%)
Jan 30, 2006 145.50 146.03 144.31 145.32 8,018,039 -0.09(-0.06%)
Jan 27, 2006 145.41 145.72 144.53 145.41 9,815,662 -0.31(-0.21%)
Jan 26, 2006 145.32 145.94 144.49 145.72 11,069,865 +1.15(+0.79%)
Jan 25, 2006 146.30 146.52 144.09 144.57 11,643,966 -0.88(-0.61%)
Jan 24, 2006 148.06 148.06 145.24 145.46 10,531,951 -1.46(-0.99%)
Jan 23, 2006 147.97 148.59 146.78 146.91 8,794,829 -0.35(-0.24%)
Jan 20, 2006 151.37 152.25 146.60 147.27 19,983,158 -5.78(-3.78%)
Jan 19, 2006 154.02 154.02 152.25 153.05 6,641,996 -0.62(-0.40%)
Jan 18, 2006 154.02 154.06 152.74 153.67 4,578,577 -0.53(-0.34%)
Jan 17, 2006 154.24 157.24 153.67 154.20 3,641,244 -0.71(-0.46%)
Jan 13, 2006 154.02 155.56 153.58 154.90 3,901,194 +0.44(+0.29%)
Jan 12, 2006 156.45 156.49 154.20 154.46 5,021,298 -1.90(-1.21%)
Jan 11, 2006 155.08 156.89 154.90 156.36 5,074,457 +1.06(+0.68%)
Jan 10, 2006 155.65 155.83 154.68 155.30 4,767,920 -0.84(-0.54%)
Jan 09, 2006 156.23 156.36 155.52 156.14 4,694,254 -0.40(-0.25%)
Jan 06, 2006 156.14 156.80 155.30 156.53 5,004,122 +1.06(+0.68%)
Jan 05, 2006 155.65 156.00 154.90 155.48 4,273,150 -0.40(-0.25%)
Jan 04, 2006 156.00 156.23 154.90 155.87 5,442,176 -0.22(-0.14%)
Jan 03, 2006 154.90 156.23 153.58 156.09 7,527,755 +1.41(+0.91%)
Dec 30, 2005 154.99 155.43 154.37 154.68 4,092,961 -0.62(-0.40%)
Dec 29, 2005 154.95 156.45 154.90 155.30 3,657,672 +0.35(+0.23%)
Dec 28, 2005 154.72 155.17 154.24 154.95 3,805,775 +0.22(+0.14%)
Dec 27, 2005 156.98 157.11 154.59 154.72 3,867,545 -1.59(-1.02%)
Dec 23, 2005 156.93 156.98 156.18 156.31 2,426,695 +0.00(+0.00%)
Dec 22, 2005 155.21 156.49 155.21 156.31 3,960,585 +0.44(+0.28%)
Dec 21, 2005 157.15 157.37 155.56 155.87 5,177,037 -0.97(-0.62%)
Dec 20, 2005 157.42 157.73 156.14 156.84 4,758,403 -1.24(-0.78%)
Dec 19, 2005 159.14 159.98 157.33 158.08 4,775,058 -1.06(-0.67%)
Dec 16, 2005 158.92 160.02 158.96 159.14 7,863,524 +0.27(+0.17%)
Dec 15, 2005 157.90 159.58 157.86 158.87 7,711,071 +1.01(+0.64%)
Dec 14, 2005 156.53 158.39 156.89 157.86 4,962,973 +1.32(+0.85%)
Dec 13, 2005 156.67 157.46 156.00 156.53 5,753,041 -0.35(-0.23%)
Dec 12, 2005 156.84 157.68 156.36 156.89 3,118,150 +0.09(+0.06%)
Dec 09, 2005 156.36 157.99 155.96 156.80 3,962,057 +0.80(+0.51%)
Dec 08, 2005 156.98 157.37 155.65 156.00 4,931,680 -0.97(-0.62%)
Dec 07, 2005 157.99 158.21 156.27 156.98 6,339,401 -1.02(-0.64%)
Dec 06, 2005 158.43 159.31 157.64 157.99 6,001,548 +0.13(+0.08%)
Dec 05, 2005 156.31 158.26 156.23 157.86 5,475,123 +1.19(+0.76%)
Dec 02, 2005 157.77 157.77 155.61 156.67 5,765,164 -1.10(-0.70%)
Dec 01, 2005 157.68 158.43 157.28 157.77 4,831,072 +0.13(+0.08%)
Nov 30, 2005 159.27 159.58 157.64 157.64 5,506,098 -0.93(-0.58%)
Nov 29, 2005 158.83 159.89 158.26 158.56 4,907,593 -0.22(-0.14%)
Nov 28, 2005 159.76 159.76 158.61 158.79 4,239,070 -0.97(-0.61%)
Nov 25, 2005 158.87 159.84 158.52 159.76 2,114,289 +1.15(+0.72%)
Nov 23, 2005 159.09 159.49 158.48 158.61 3,971,756 -0.53(-0.33%)
Nov 22, 2005 159.09 159.89 158.39 159.14 5,830,695 -0.62(-0.39%)
Nov 21, 2005 157.81 160.37 157.34 159.76 7,634,028 +1.99(+1.26%)
Nov 18, 2005 156.23 157.99 155.56 157.77 13,405,878 +4.81(+3.15%)
Nov 17, 2005 152.43 153.45 151.81 152.96 3,505,446 +0.53(+0.35%)
Nov 16, 2005 151.77 153.18 151.59 152.43 3,735,621 +0.62(+0.41%)
Nov 15, 2005 151.86 153.16 151.33 151.81 3,386,234 +0.00(+0.00%)
Nov 14, 2005 152.96 152.96 151.37 151.81 3,222,474 -1.10(-0.72%)
Nov 11, 2005 152.47 153.49 151.81 152.92 3,128,505 +0.66(+0.43%)
Nov 10, 2005 149.91 153.31 149.69 152.25 6,591,465 +2.56(+1.71%)
Nov 09, 2005 149.03 150.71 148.77 149.69 4,046,328 +0.71(+0.47%)
Nov 08, 2005 149.52 149.83 148.86 148.99 3,358,205 -1.15(-0.76%)
Nov 07, 2005 150.49 150.62 149.83 150.14 3,375,426 +0.00(+0.00%)
Nov 04, 2005 149.96 150.49 148.94 150.14 3,774,799 +0.18(+0.12%)
Nov 03, 2005 149.61 150.71 149.16 149.96 4,077,168 +0.75(+0.50%)
Nov 02, 2005 148.28 149.91 147.88 149.21 5,256,232 +0.93(+0.63%)
Nov 01, 2005 149.91 149.96 148.06 148.28 4,672,682 -1.37(-0.91%)
Oct 31, 2005 150.05 150.66 149.34 149.65 6,086,226 -0.62(-0.41%)
Oct 28, 2005 148.63 150.44 147.93 150.27 5,164,393 +2.07(+1.40%)
Oct 27, 2005 148.41 148.68 147.44 148.19 3,900,537 -0.53(-0.36%)
Oct 26, 2005 149.96 150.93 148.68 148.72 5,080,236 -0.93(-0.62%)
Oct 25, 2005 150.09 150.62 148.41 149.65 4,301,723 -0.97(-0.64%)
Oct 24, 2005 148.99 150.66 148.99 150.62 3,743,121 +1.77(+1.19%)
Oct 21, 2005 149.83 150.36 148.50 148.86 5,099,202 -0.66(-0.44%)
Oct 20, 2005 152.08 152.08 148.90 149.52 4,629,810 -2.34(-1.54%)
Oct 19, 2005 149.74 151.86 149.61 151.86 5,226,888 +1.81(+1.21%)
Oct 18, 2005 150.05 151.90 149.83 150.05 4,541,370 -0.05(-0.03%)
Oct 17, 2005 150.97 152.25 149.78 150.09 5,429,917 -1.46(-0.96%)
Oct 14, 2005 151.81 152.17 150.49 151.55 6,301,945 +1.41(+0.94%)
Oct 13, 2005 148.94 150.97 148.94 150.14 4,539,648 +0.97(+0.65%)
Oct 12, 2005 148.19 150.27 148.19 149.16 4,192,890 +0.00(+0.00%)
Oct 11, 2005 150.00 150.40 148.68 149.16 4,147,050 -0.84(-0.56%)
Oct 10, 2005 151.06 151.33 149.87 150.00 3,983,811 -1.02(-0.67%)
Oct 07, 2005 149.61 151.37 148.63 151.02 6,509,438 +2.78(+1.88%)
Oct 06, 2005 145.94 148.63 146.43 148.24 7,565,529 +4.02(+2.78%)
Oct 05, 2005 145.19 146.08 144.22 144.22 4,200,957 -0.75(-0.52%)
Oct 04, 2005 145.68 147.62 144.97 144.97 5,398,443 -1.68(-1.14%)
Oct 03, 2005 148.28 148.41 146.52 146.65 5,497,170 -1.94(-1.31%)
Sep 30, 2005 148.50 149.03 147.13 148.59 4,820,694 +0.09(+0.06%)
Sep 29, 2005 146.96 148.94 145.99 148.50 5,003,511 +0.71(+0.48%)
Sep 28, 2005 148.63 148.72 146.78 147.80 3,803,237 -0.66(-0.45%)
Sep 27, 2005 147.71 149.34 146.60 148.46 4,944,641 +1.63(+1.11%)
Sep 26, 2005 148.19 148.37 146.21 146.83 4,416,131 -0.57(-0.39%)
Sep 23, 2005 147.40 148.19 146.78 147.40 3,541,701 +0.44(+0.30%)
Sep 22, 2005 146.96 148.02 146.34 146.96 4,924,859 -1.10(-0.75%)
Sep 21, 2005 149.34 148.90 147.84 148.06 4,940,698 -1.28(-0.86%)
Sep 20, 2005 149.34 151.02 148.94 149.34 4,324,881 -0.93(-0.62%)
Sep 19, 2005 152.12 151.50 149.56 150.27 5,364,091 -1.85(-1.22%)
Sep 16, 2005 152.34 152.61 151.02 152.12 9,090,649 +0.40(+0.26%)
Sep 15, 2005 150.36 151.81 150.36 151.72 2,770,531 +1.46(+0.97%)
Sep 14, 2005 151.24 151.90 150.05 150.27 3,815,065 -1.01(-0.67%)
Sep 13, 2005 151.59 151.99 150.31 151.28 4,812,060 -0.66(-0.44%)
Sep 12, 2005 150.05 152.39 150.00 151.94 5,443,558 +1.99(+1.32%)
Sep 09, 2005 149.78 151.06 149.61 149.96 4,406,818 +0.57(+0.38%)
Sep 08, 2005 150.09 150.09 148.86 149.38 4,043,586 -0.71(-0.47%)
Sep 07, 2005 149.56 150.27 148.63 150.09 4,965,511 +0.31(+0.21%)
Sep 06, 2005 147.62 149.97 147.62 149.78 6,042,811 +2.69(+1.83%)
Sep 02, 2005 147.09 147.66 146.56 147.09 4,562,013 +0.84(+0.57%)
Sep 01, 2005 147.53 147.97 145.63 146.25 6,088,538 -2.07(-1.40%)
Aug 31, 2005 146.52 148.63 145.46 148.33 6,146,705 +1.63(+1.11%)
Aug 30, 2005 147.84 148.11 144.97 146.69 6,067,374 -1.59(-1.07%)
Aug 29, 2005 146.38 148.37 146.08 148.28 4,170,230 +0.97(+0.66%)
Aug 26, 2005 147.31 148.06 147.00 147.31 3,956,347 -0.53(-0.36%)
Aug 25, 2005 147.84 148.37 147.44 147.84 3,697,485 -0.18(-0.12%)
Aug 24, 2005 149.69 150.49 148.02 148.02 4,296,126 -1.90(-1.27%)
Aug 23, 2005 150.05 150.40 149.08 149.91 3,478,753 +0.00(+0.00%)
Aug 22, 2005 150.36 151.11 149.25 149.91 3,079,765 +0.09(+0.06%)
Aug 19, 2005 150.44 151.19 149.43 149.83 3,075,618 -0.18(-0.12%)
Aug 18, 2005 150.22 151.28 149.78 150.00 3,090,936 -0.49(-0.32%)
Aug 17, 2005 149.52 151.72 149.43 150.49 3,563,364 +0.97(+0.65%)
Aug 16, 2005 150.53 150.93 149.47 149.52 3,764,036 -1.46(-0.96%)
Aug 15, 2005 150.58 151.24 150.14 150.97 3,099,275 -0.18(-0.12%)
Aug 12, 2005 151.46 152.52 151.02 151.15 3,896,843 -1.15(-0.75%)
Aug 11, 2005 150.14 152.30 149.83 152.30 4,812,106 +2.78(+1.86%)
Aug 10, 2005 151.37 152.16 149.47 149.52 4,715,236 -1.15(-0.76%)
Aug 09, 2005 149.91 151.28 149.61 150.66 3,968,470 +1.68(+1.13%)
Aug 08, 2005 149.38 149.91 148.72 148.99 3,213,297 -0.22(-0.15%)
Aug 05, 2005 149.38 150.09 148.94 149.21 4,228,443 -0.88(-0.59%)
Aug 04, 2005 150.71 151.02 150.00 150.09 4,263,655 -0.88(-0.58%)
Aug 03, 2005 151.19 151.77 150.44 150.97 4,059,833 -0.18(-0.12%)
Aug 02, 2005 151.15 152.52 150.93 151.15 4,353,115 +0.00(+0.00%)
Aug 01, 2005 152.56 152.78 150.97 151.15 4,370,631 -1.10(-0.72%)
Jul 29, 2005 153.58 154.11 152.21 152.25 4,472,032 -1.68(-1.09%)
Jul 28, 2005 153.93 154.68 153.58 153.93 3,683,640 +0.35(+0.23%)
Jul 27, 2005 153.18 153.67 152.92 153.58 3,782,118 +0.44(+0.29%)
Jul 26, 2005 153.71 154.95 153.09 153.14 3,715,046 -0.31(-0.20%)
Jul 25, 2005 155.34 155.34 153.14 153.45 4,108,687 -1.32(-0.86%)
Jul 22, 2005 155.52 155.52 153.89 154.77 3,419,385 +0.31(+0.20%)
Jul 21, 2005 155.25 156.05 154.46 154.46 3,691,888 -1.32(-0.85%)
Jul 20, 2005 155.92 156.09 154.64 155.78 4,186,024 -0.13(-0.08%)
Jul 19, 2005 156.05 156.45 154.95 155.92 5,022,930 +0.57(+0.37%)
Jul 18, 2005 156.14 156.62 155.12 155.34 3,942,774 -1.46(-0.93%)
Jul 15, 2005 155.96 157.68 154.24 156.80 10,273,089 -0.44(-0.28%)
Jul 14, 2005 156.18 157.90 155.56 157.24 6,492,511 +1.99(+1.28%)
Jul 13, 2005 154.90 155.78 154.72 155.25 4,109,888 +0.35(+0.23%)
Jul 12, 2005 154.68 155.52 154.24 154.90 3,986,235 -0.04(-0.03%)
Jul 11, 2005 155.30 156.36 154.72 154.95 4,440,762 +0.53(+0.34%)
Jul 08, 2005 151.72 154.99 151.59 154.42 6,861,793 +3.57(+2.37%)
Jul 07, 2005 150.84 151.81 149.74 150.84 7,063,757 -0.62(-0.41%)
Jul 06, 2005 152.47 153.09 151.28 151.46 4,804,945 -1.76(-1.15%)
Jul 05, 2005 152.83 154.02 152.25 153.22 6,015,234 -0.09(-0.06%)
Jul 01, 2005 153.80 154.20 152.96 153.31 4,615,376 +0.40(+0.26%)
Jun 30, 2005 154.46 155.83 152.47 152.92 7,027,117 -1.55(-1.00%)
Jun 29, 2005 155.25 156.14 154.42 154.46 4,777,074 -0.66(-0.43%)
Jun 28, 2005 153.75 155.34 153.22 155.12 6,373,504 +2.38(+1.56%)
Jun 27, 2005 153.22 153.84 152.65 152.74 5,302,978 -0.75(-0.49%)
Jun 24, 2005 153.36 154.77 150.71 153.49 15,304,334 +0.53(+0.35%)
Jun 23, 2005 156.67 157.24 152.34 152.96 11,086,588 -4.68(-2.97%)
Jun 22, 2005 159.76 160.37 157.46 157.64 6,616,663 -1.90(-1.19%)
Jun 21, 2005 160.33 160.64 159.54 159.54 4,984,273 -0.57(-0.36%)
Jun 20, 2005 160.29 160.68 159.80 160.11 3,646,909 -0.97(-0.60%)
Jun 17, 2005 160.77 161.74 159.27 161.08 7,989,193 +1.72(+1.08%)
Jun 16, 2005 160.06 160.82 159.14 159.36 3,638,842 -0.93(-0.58%)
Jun 15, 2005 160.86 161.48 159.62 160.29 4,077,621 -0.40(-0.25%)
Jun 14, 2005 161.08 161.92 160.46 160.68 3,352,336 -0.62(-0.38%)
Jun 13, 2005 161.61 162.67 161.17 161.30 3,180,146 -0.35(-0.22%)
Jun 10, 2005 162.32 163.07 160.46 161.65 3,092,046 -0.71(-0.43%)
Jun 09, 2005 162.18 162.58 161.17 162.36 2,669,583 -0.04(-0.03%)
Jun 08, 2005 163.20 163.51 162.40 162.40 2,897,107 -0.18(-0.11%)
Jun 07, 2005 162.27 163.86 162.14 162.58 3,872,711 +1.01(+0.63%)
Jun 06, 2005 161.74 162.54 161.39 161.57 2,718,686 -0.40(-0.25%)
Jun 03, 2005 162.40 163.11 161.74 161.96 2,716,578 -0.88(-0.54%)
Jun 02, 2005 162.58 163.16 162.45 162.85 4,469,857 -0.13(-0.08%)
Jun 01, 2005 160.99 163.33 160.99 162.98 3,375,856 +1.99(+1.23%)
May 31, 2005 162.76 162.89 160.90 160.99 4,578,169 -1.77(-1.08%)
May 27, 2005 162.93 163.20 162.67 162.76 1,929,093 -0.26(-0.16%)
May 26, 2005 163.38 163.73 162.54 163.02 2,479,719 +0.35(+0.22%)
May 25, 2005 163.29 163.68 162.23 162.67 2,763,778 -0.93(-0.57%)
May 24, 2005 163.38 164.39 163.29 163.60 3,035,533 -0.48(-0.30%)
May 23, 2005 162.54 164.79 162.54 164.08 3,437,513 +0.79(+0.49%)
May 20, 2005 163.07 163.60 162.62 163.29 3,834,326 +0.35(+0.22%)
May 19, 2005 162.85 163.16 161.92 162.93 3,143,506 +0.09(+0.05%)
May 18, 2005 161.08 163.29 160.99 162.85 5,286,596 +1.94(+1.21%)
May 17, 2005 159.31 160.95 159.01 160.90 3,358,408 +0.97(+0.61%)
May 16, 2005 158.21 159.98 157.99 159.93 3,514,555 +2.38(+1.51%)
May 13, 2005 158.30 159.18 156.93 157.55 4,133,318 -0.75(-0.47%)
May 12, 2005 159.62 160.24 158.03 158.30 3,631,841 -1.41(-0.88%)
May 11, 2005 158.43 159.80 157.42 159.71 3,442,135 +1.59(+1.00%)
May 10, 2005 159.14 159.71 157.64 158.12 4,087,976 -1.77(-1.10%)
May 09, 2005 158.17 159.89 158.12 159.89 3,305,181 +1.68(+1.06%)
May 06, 2005 158.08 159.09 157.99 158.21 4,046,464 +0.00(+0.00%)
May 05, 2005 159.54 159.89 157.68 158.21 3,381,816 -1.54(-0.97%)
May 04, 2005 159.36 160.06 158.34 159.76 4,095,227 +0.44(+0.28%)
May 03, 2005 159.31 159.54 157.86 159.31 5,973,541 -0.66(-0.41%)
May 02, 2005 159.23 160.37 159.09 159.98 3,118,014 +0.22(+0.14%)
Apr 29, 2005 158.08 159.84 157.15 159.76 5,304,111 +2.34(+1.49%)
Apr 28, 2005 159.23 160.82 157.20 157.42 4,963,720 -3.22(-2.01%)
Apr 27, 2005 159.09 161.04 158.61 160.64 4,004,703 +0.97(+0.61%)
Apr 26, 2005 160.64 161.52 159.58 159.67 4,066,404 -0.88(-0.55%)
Apr 25, 2005 160.42 160.95 159.54 160.55 3,776,408 +1.24(+0.78%)
Apr 22, 2005 158.87 160.24 157.46 159.31 4,492,471 -0.09(-0.06%)
Apr 21, 2005 157.99 159.45 157.20 159.40 4,348,493 +2.65(+1.69%)
Apr 20, 2005 158.21 158.92 156.00 156.75 5,361,032 -2.12(-1.33%)
Apr 19, 2005 159.98 160.29 158.43 158.87 4,584,967 +0.00(+0.00%)
Apr 18, 2005 157.77 160.55 157.77 158.87 6,218,127 +1.10(+0.70%)
Apr 15, 2005 158.08 161.04 157.77 157.77 9,479,509 +1.10(+0.70%)
Apr 14, 2005 157.68 159.67 156.23 156.67 5,690,116 -0.62(-0.39%)
Apr 13, 2005 159.09 159.84 156.84 157.28 4,600,874 -1.99(-1.25%)
Apr 12, 2005 157.42 160.20 156.49 159.27 4,410,376 +1.19(+0.75%)
Apr 11, 2005 157.81 158.61 157.64 158.08 2,618,984 +0.35(+0.22%)
Apr 08, 2005 157.55 158.70 157.42 157.73 3,892,969 -0.18(-0.11%)
Apr 07, 2005 157.02 158.21 156.71 157.90 3,258,684 +1.24(+0.79%)
Apr 06, 2005 157.02 157.68 156.40 156.67 3,157,419 +0.00(+0.00%)
Apr 05, 2005 155.43 156.67 155.21 156.67 3,608,864 +1.15(+0.74%)
Apr 04, 2005 156.75 156.80 154.55 155.52 4,664,343 -1.01(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.