FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
7.930 USD  -0.240 (-2.94%)
Streaming Delayed Price  /  Updated: 10:28 AM EST, Nov 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 1999 43.42 44.98 43.35 44.83 5,486,600 +1.46(+3.36%)
Nov 30, 1999 43.92 44.33 43.29 43.38 5,131,000 -1.00(-2.25%)
Nov 29, 1999 45.00 45.00 44.19 44.38 4,433,000 -0.83(-1.84%)
Nov 26, 1999 45.54 45.88 45.21 45.21 1,779,700 -0.42(-0.91%)
Nov 24, 1999 45.88 46.13 45.50 45.63 3,232,800 -0.25(-0.54%)
Nov 23, 1999 46.54 46.54 45.69 45.88 4,115,000 -0.85(-1.83%)
Nov 22, 1999 45.94 46.79 45.25 46.73 5,039,100 +0.83(+1.82%)
Nov 19, 1999 46.50 46.75 45.79 45.90 4,793,700 -0.56(-1.21%)
Nov 18, 1999 46.67 46.98 45.90 46.46 5,409,900 -0.60(-1.28%)
Nov 17, 1999 46.23 47.10 46.02 47.06 5,742,800 +0.52(+1.12%)
Nov 16, 1999 45.29 46.56 45.00 46.54 5,488,200 +1.38(+3.05%)
Nov 15, 1999 45.08 45.46 44.73 45.17 4,389,900 +0.04(+0.09%)
Nov 12, 1999 45.15 45.27 44.42 45.13 3,694,500 +0.46(+1.03%)
Nov 11, 1999 44.67 44.85 44.42 44.67 2,181,100 +0.00(+0.00%)
Nov 10, 1999 44.21 44.77 43.94 44.67 3,693,600 +0.21(+0.46%)
Nov 09, 1999 44.85 44.85 44.17 44.46 3,340,300 -0.21(-0.46%)
Nov 08, 1999 44.60 44.90 44.27 44.67 3,515,900 +0.08(+0.19%)
Nov 05, 1999 44.40 44.94 44.40 44.58 4,688,900 +0.62(+1.42%)
Nov 04, 1999 44.17 44.52 43.50 43.96 4,353,600 +0.17(+0.38%)
Nov 03, 1999 44.29 44.31 43.33 43.79 4,589,000 +0.79(+1.84%)
Nov 02, 1999 43.23 44.38 42.73 43.00 6,340,600 -0.13(-0.29%)
Nov 01, 1999 44.54 44.79 43.08 43.13 6,795,500 -2.04(-4.52%)
Oct 29, 1999 44.83 45.44 44.52 45.17 6,775,400 +0.83(+1.88%)
Oct 28, 1999 43.29 44.60 43.17 44.33 9,014,500 +1.52(+3.55%)
Oct 27, 1999 41.87 42.81 41.77 42.81 4,315,600 +0.94(+2.24%)
Oct 26, 1999 41.98 42.42 41.65 41.87 6,226,400 +0.12(+0.30%)
Oct 25, 1999 41.54 41.98 41.21 41.75 4,565,300 -0.12(-0.29%)
Oct 22, 1999 41.17 42.06 41.15 41.87 5,705,400 +0.79(+1.92%)
Oct 21, 1999 40.23 41.21 39.67 41.08 5,142,000 +0.54(+1.34%)
Oct 20, 1999 39.58 40.65 39.52 40.54 4,732,200 +1.19(+3.02%)
Oct 19, 1999 39.83 40.12 39.31 39.35 5,671,400 +0.15(+0.37%)
Oct 18, 1999 38.50 39.21 38.21 39.21 6,400,300 +0.62(+1.62%)
Oct 15, 1999 39.33 39.33 38.50 38.58 8,604,900 -1.46(-3.64%)
Oct 14, 1999 39.79 40.08 39.04 40.04 6,817,700 +0.19(+0.47%)
Oct 13, 1999 40.27 40.50 39.71 39.85 4,886,300 -0.60(-1.49%)
Oct 12, 1999 40.87 40.94 40.29 40.46 5,579,300 -0.58(-1.42%)
Oct 11, 1999 41.23 41.48 41.04 41.04 3,268,400 -0.54(-1.31%)
Oct 08, 1999 40.96 41.73 40.54 41.58 7,365,000 +0.96(+2.36%)
Oct 07, 1999 41.12 41.40 40.52 40.62 5,137,400 -0.61(-1.47%)
Oct 06, 1999 40.37 41.33 40.37 41.23 6,392,900 +0.92(+2.27%)
Oct 05, 1999 39.90 40.92 39.77 40.31 6,922,800 +0.29(+0.73%)
Oct 04, 1999 39.40 40.02 39.40 40.02 4,860,300 +0.90(+2.29%)
Oct 01, 1999 39.29 39.37 38.79 39.12 5,374,500 -0.40(-1.00%)
Sep 30, 1999 39.04 39.98 38.46 39.52 6,805,700 +0.71(+1.82%)
Sep 29, 1999 39.23 39.65 38.79 38.81 5,044,200 -0.64(-1.63%)
Sep 28, 1999 39.83 39.92 38.42 39.46 5,335,200 -0.54(-1.36%)
Sep 27, 1999 39.67 40.35 39.56 40.00 4,903,400 +0.67(+1.69%)
Sep 24, 1999 38.58 39.58 38.54 39.33 5,564,600 +0.42(+1.07%)
Sep 23, 1999 39.83 39.98 38.85 38.92 4,902,000 -0.75(-1.89%)
Sep 22, 1999 39.75 39.96 39.12 39.67 4,574,800 -0.08(-0.21%)
Sep 21, 1999 40.35 40.37 39.35 39.75 4,963,100 -0.92(-2.25%)
Sep 20, 1999 40.37 40.83 40.10 40.67 5,215,800 +0.67(+1.67%)
Sep 17, 1999 39.50 40.00 39.37 40.00 5,956,900 +0.92(+2.35%)
Sep 16, 1999 38.83 39.27 38.37 39.08 3,753,400 +0.42(+1.08%)
Sep 15, 1999 39.31 39.56 38.65 38.67 3,696,400 -0.25(-0.64%)
Sep 14, 1999 39.31 39.31 38.60 38.92 3,317,700 -0.60(-1.53%)
Sep 13, 1999 39.50 39.60 39.21 39.52 2,785,600 -0.21(-0.53%)
Sep 10, 1999 40.00 40.29 39.56 39.73 4,023,100 -0.19(-0.47%)
Sep 09, 1999 40.29 40.31 39.33 39.92 4,095,900 -0.37(-0.93%)
Sep 08, 1999 39.67 40.33 39.58 40.29 6,502,400 +0.35(+0.88%)
Sep 07, 1999 39.19 39.94 39.19 39.94 5,723,500 +1.13(+2.92%)
Sep 03, 1999 38.50 38.96 37.79 38.80 4,271,300 +1.16(+3.07%)
Sep 02, 1999 37.54 37.81 37.12 37.65 3,828,800 -0.25(-0.66%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More