FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.20 USD  +0.24 (+2.41%)
Official Closing Price  /  Updated: 8:59 PM EDT, Mar 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.940 10.77 9.760 10.16 348,350,850 +1.06(+11.65%)
Jan 30, 2019 8.980 9.280 8.880 9.100 86,293,156 +0.20(+2.25%)
Jan 29, 2019 8.900 9.130 8.650 8.900 114,426,012 -0.03(-0.34%)
Jan 28, 2019 8.980 9.000 8.750 8.930 91,577,662 -0.23(-2.51%)
Jan 25, 2019 8.850 9.210 8.840 9.160 112,339,600 +0.38(+4.33%)
Jan 24, 2019 8.630 8.970 8.610 8.780 90,278,475 +0.05(+0.57%)
Jan 23, 2019 8.690 8.840 8.610 8.730 72,323,894 +0.07(+0.81%)
Jan 22, 2019 8.980 8.990 8.560 8.660 108,098,937 -0.40(-4.42%)
Jan 18, 2019 9.230 9.250 9.030 9.060 92,734,500 -0.08(-0.88%)
Jan 17, 2019 8.900 9.190 8.750 9.140 105,701,925 +0.16(+1.78%)
Jan 16, 2019 8.710 9.000 8.660 8.980 84,238,244 +0.25(+2.86%)
Jan 15, 2019 8.910 8.930 8.700 8.730 93,965,912 -0.17(-1.91%)
Jan 14, 2019 8.810 9.000 8.760 8.900 81,576,694 -0.04(-0.45%)
Jan 11, 2019 8.870 8.950 8.720 8.940 80,669,200 +0.00(+0.00%)
Jan 10, 2019 8.500 8.950 8.480 8.940 112,234,400 +0.44(+5.18%)
Jan 09, 2019 8.520 8.760 8.180 8.500 116,234,112 -0.06(-0.70%)
Jan 08, 2019 8.910 9.040 8.520 8.560 146,916,613 -0.18(-2.06%)
Jan 07, 2019 8.550 8.790 8.290 8.740 179,547,925 +0.51(+6.20%)
Jan 04, 2019 8.190 8.260 7.980 8.230 120,083,700 +0.17(+2.11%)
Jan 03, 2019 8.020 8.200 7.780 8.060 122,843,387 +0.01(+0.12%)
Jan 02, 2019 7.460 8.180 7.410 8.050 128,988,950 +0.48(+6.34%)
Dec 31, 2018 7.520 7.620 7.350 7.570 108,361,400 +0.06(+0.80%)
Dec 28, 2018 7.190 7.650 7.190 7.510 121,670,800 +0.24(+3.30%)
Dec 27, 2018 7.180 7.270 6.950 7.270 119,720,700 -0.12(-1.62%)
Dec 26, 2018 6.990 7.410 6.770 7.390 129,807,500 +0.47(+6.79%)
Dec 24, 2018 7.060 7.130 6.900 6.920 70,010,400 -0.23(-3.22%)
Dec 21, 2018 7.320 7.450 7.100 7.150 185,651,300 -0.29(-3.90%)
Dec 20, 2018 7.650 7.820 7.360 7.440 182,124,500 -0.22(-2.87%)
Dec 19, 2018 7.640 7.950 7.550 7.660 219,263,775 +0.38(+5.22%)
Dec 18, 2018 7.180 7.630 7.160 7.280 146,711,963 +0.13(+1.82%)
Dec 17, 2018 7.090 7.230 7.010 7.150 129,673,550 +0.05(+0.70%)
Dec 14, 2018 7.080 7.250 6.995 7.100 128,800,600 -0.10(-1.39%)
Dec 13, 2018 7.490 7.500 7.120 7.200 207,039,838 +0.49(+7.30%)
Dec 12, 2018 6.840 7.030 6.700 6.710 105,664,987 -0.05(-0.74%)
Dec 11, 2018 7.040 7.130 6.660 6.760 124,487,850 -0.17(-2.45%)
Dec 10, 2018 6.970 7.120 6.750 6.930 112,808,400 -0.08(-1.14%)
Dec 07, 2018 7.300 7.380 6.990 7.010 114,480,100 -0.34(-4.63%)
Dec 06, 2018 7.200 7.390 7.150 7.350 112,912,637 +0.07(+0.96%)
Dec 04, 2018 7.750 7.810 7.280 7.280 133,329,700 -0.53(-6.79%)
Dec 03, 2018 7.540 7.950 7.530 7.810 130,582,537 +0.31(+4.13%)
Nov 30, 2018 7.660 7.680 7.400 7.500 187,082,900 -0.44(-5.54%)
Nov 29, 2018 7.650 8.000 7.490 7.940 123,317,867 +0.20(+2.58%)
Nov 28, 2018 7.390 7.770 7.370 7.740 124,243,600 +0.30(+4.03%)
Nov 27, 2018 7.490 7.630 7.370 7.440 110,396,996 -0.14(-1.85%)
Nov 26, 2018 7.610 7.740 7.260 7.580 155,007,463 +0.01(+0.13%)
Nov 23, 2018 7.780 7.860 7.550 7.570 43,471,100 -0.24(-3.07%)
Nov 21, 2018 7.810 7.810 7.810 0 +0.16(+2.09%)
Nov 20, 2018 7.670 7.860 7.530 7.650 143,250,063 -0.19(-2.42%)
Nov 19, 2018 7.990 8.240 7.780 7.840 147,368,713 -0.18(-2.24%)
Nov 16, 2018 8.080 8.200 7.730 8.020 176,608,900 -0.15(-1.84%)
Nov 15, 2018 8.240 8.600 8.060 8.170 128,347,100 -0.15(-1.80%)
Nov 14, 2018 8.760 8.850 8.190 8.320 167,084,763 -0.29(-3.37%)
Nov 13, 2018 8.020 9.050 7.970 8.610 205,754,163 +0.62(+7.76%)
Nov 12, 2018 8.420 8.450 7.720 7.990 245,046,850 -0.59(-6.88%)
Nov 09, 2018 8.790 8.960 8.150 8.580 273,542,200 -0.52(-5.71%)
Nov 08, 2018 9.140 9.340 9.050 9.100 137,003,826 -0.10(-1.09%)
Nov 07, 2018 9.450 9.460 9.140 9.200 123,258,587 -0.22(-2.34%)
Nov 06, 2018 9.360 9.530 9.360 9.420 108,833,151 +0.14(+1.51%)
Nov 05, 2018 9.390 9.530 9.270 9.280 124,335,970 -0.01(-0.11%)
Nov 02, 2018 9.620 9.660 9.065 9.290 263,514,600 -0.29(-3.03%)
Nov 01, 2018 10.01 10.23 9.540 9.580 236,288,975 -0.52(-5.15%)
Oct 31, 2018 10.18 10.39 9.800 10.10 201,798,100 -0.08(-0.79%)
Oct 30, 2018 10.56 11.40 9.870 10.18 344,934,075 -0.98(-8.78%)
Oct 29, 2018 11.43 11.73 10.93 11.16 119,813,050 -0.14(-1.24%)
Oct 26, 2018 11.59 11.65 11.17 11.30 117,612,600 -0.50(-4.24%)
Oct 25, 2018 12.20 12.28 11.72 11.80 88,214,781 -0.37(-3.04%)
Oct 24, 2018 12.71 12.81 12.14 12.17 82,468,146 -0.52(-4.10%)
Oct 23, 2018 12.15 12.74 12.08 12.69 81,874,887 +0.31(+2.50%)
Oct 22, 2018 12.59 12.63 12.33 12.38 50,240,287 -0.18(-1.43%)
Oct 19, 2018 12.28 12.73 12.26 12.56 86,785,500 +0.18(+1.45%)
Oct 18, 2018 12.14 12.43 12.06 12.38 81,512,044 +0.19(+1.56%)
Oct 17, 2018 12.25 12.56 12.11 12.19 83,407,306 +0.09(+0.74%)
Oct 16, 2018 12.23 12.29 12.00 12.10 86,481,825 -0.05(-0.41%)
Oct 15, 2018 12.25 12.50 12.14 12.15 62,626,575 -0.17(-1.38%)
Oct 12, 2018 12.53 12.83 12.20 12.32 123,208,500 -0.40(-3.14%)
Oct 11, 2018 13.12 13.28 12.66 12.72 116,129,462 -0.56(-4.22%)
Oct 10, 2018 13.39 13.66 13.23 13.28 91,886,512 -0.27(-1.99%)
Oct 09, 2018 13.71 13.78 13.41 13.55 110,404,512 -0.06(-0.44%)
Oct 08, 2018 13.52 13.64 13.26 13.61 172,593,500 +0.43(+3.26%)
Oct 05, 2018 12.88 13.30 12.86 13.18 151,160,400 +0.52(+4.11%)
Oct 04, 2018 12.41 12.68 12.34 12.66 74,892,922 +0.18(+1.44%)
Oct 03, 2018 12.34 12.63 12.28 12.48 82,935,919 +0.16(+1.30%)
Oct 02, 2018 12.32 12.48 11.77 12.32 148,690,513 +0.23(+1.90%)
Oct 01, 2018 13.02 13.07 11.94 12.09 308,069,200 +0.80(+7.09%)
Sep 28, 2018 11.44 11.51 11.25 11.29 76,574,000 -0.24(-2.08%)
Sep 27, 2018 11.37 11.75 11.36 11.53 82,161,281 +0.14(+1.23%)
Sep 26, 2018 11.25 11.56 11.21 11.39 93,364,931 +0.12(+1.06%)
Sep 25, 2018 11.73 11.76 11.22 11.27 133,645,575 -0.47(-4.00%)
Sep 24, 2018 12.10 12.10 11.60 11.74 148,561,013 -0.43(-3.53%)
Sep 21, 2018 12.40 12.56 12.16 12.17 95,419,000 -0.29(-2.33%)
Sep 20, 2018 12.59 12.69 12.36 12.46 88,297,781 -0.40(-3.11%)
Sep 19, 2018 12.62 12.99 12.56 12.86 62,100,662 +0.20(+1.58%)
Sep 18, 2018 12.67 12.75 12.56 12.66 42,890,369 -0.04(-0.31%)
Sep 17, 2018 12.61 12.89 12.60 12.70 50,649,187 +0.02(+0.16%)
Sep 14, 2018 12.53 12.75 12.38 12.68 69,969,800 -0.03(-0.24%)
Sep 13, 2018 12.67 12.75 12.43 12.71 54,523,075 +0.10(+0.79%)
Sep 12, 2018 12.30 12.63 12.23 12.61 40,185,067 +0.28(+2.27%)
Sep 11, 2018 12.44 12.47 12.23 12.33 40,153,000 -0.18(-1.44%)
Sep 10, 2018 12.36 12.69 12.35 12.51 43,373,719 +0.11(+0.89%)
Sep 07, 2018 12.39 12.44 12.27 12.40 45,867,100 -0.11(-0.88%)
Sep 06, 2018 12.50 12.80 12.50 12.51 40,607,066 -0.05(-0.40%)
Sep 05, 2018 12.45 12.58 12.23 12.56 55,070,744 -0.11(-0.87%)
Sep 04, 2018 12.88 12.88 12.63 12.67 44,831,916 -0.27(-2.09%)
Aug 31, 2018 12.94 12.94 12.94 0 +0.17(+1.33%)
Aug 30, 2018 12.87 12.97 12.75 12.77 44,667,275 -0.20(-1.54%)
Aug 29, 2018 12.77 12.98 12.67 12.97 47,785,519 +0.21(+1.65%)
Aug 28, 2018 12.77 12.89 12.72 12.76 59,066,669 -0.01(-0.08%)
Aug 27, 2018 12.48 12.78 12.45 12.77 44,681,716 +0.27(+2.16%)
Aug 24, 2018 12.52 12.56 12.47 12.50 38,669,900 -0.04(-0.32%)
Aug 23, 2018 12.41 12.56 12.39 12.54 38,052,787 +0.07(+0.56%)
Aug 22, 2018 12.61 12.62 12.42 12.47 43,442,744 -0.16(-1.27%)
Aug 21, 2018 12.34 12.69 12.33 12.63 57,940,606 +0.33(+2.68%)
Aug 20, 2018 12.27 12.39 12.14 12.30 37,751,178 +0.00(+0.00%)
Aug 17, 2018 12.26 12.34 12.21 12.30 46,945,400 +0.00(+0.00%)
Aug 16, 2018 12.26 12.36 12.20 12.30 51,981,434 +0.08(+0.65%)
Aug 15, 2018 12.27 12.36 11.94 12.22 64,698,962 -0.13(-1.05%)
Aug 14, 2018 12.48 12.60 12.32 12.35 49,578,025 -0.10(-0.80%)
Aug 13, 2018 12.72 12.73 12.39 12.45 67,088,796 -0.32(-2.51%)
Aug 10, 2018 12.91 12.91 12.71 12.77 48,452,200 -0.17(-1.31%)
Aug 09, 2018 13.01 13.03 12.91 12.94 32,483,887 -0.11(-0.84%)
Aug 08, 2018 13.19 13.19 12.97 13.05 40,387,309 -0.11(-0.84%)
Aug 07, 2018 13.12 13.25 13.02 13.16 56,599,487 +0.06(+0.46%)
Aug 06, 2018 13.12 13.18 13.06 13.10 32,485,272 -0.04(-0.30%)
Aug 03, 2018 13.15 13.25 13.10 13.14 35,245,000 -0.03(-0.23%)
Aug 02, 2018 13.17 13.21 13.06 13.17 36,570,557 -0.07(-0.53%)
Aug 01, 2018 13.55 13.55 13.24 13.24 44,500,703 -0.39(-2.86%)
Jul 31, 2018 13.19 13.65 13.16 13.63 71,687,844 +0.47(+3.57%)
Jul 30, 2018 13.04 13.21 13.01 13.16 39,563,212 +0.10(+0.77%)
Jul 27, 2018 13.12 13.18 12.98 13.06 39,333,600 -0.09(-0.68%)
Jul 26, 2018 13.10 13.27 13.06 13.15 54,504,445 +0.04(+0.31%)
Jul 25, 2018 13.13 13.15 12.96 13.11 53,379,153 -0.01(-0.08%)
Jul 24, 2018 12.92 13.13 12.85 13.12 56,661,787 +0.13(+1.00%)
Jul 23, 2018 13.12 12.90 12.99 90,307,819 -0.13(-0.99%)
Jul 20, 2018 13.72 13.78 12.98 13.12 171,336,054 -0.61(-4.44%)
Jul 19, 2018 13.72 13.88 13.62 13.73 74,927,503 -0.02(-0.15%)
Jul 18, 2018 13.74 13.81 13.70 13.75 41,032,077 +0.06(+0.44%)
Jul 17, 2018 13.85 13.89 13.65 13.69 59,110,110 -0.21(-1.51%)
Jul 16, 2018 13.89 13.95 13.80 13.90 42,855,699 +0.01(+0.07%)
Jul 13, 2018 13.97 14.07 13.88 13.89 48,547,196 -0.10(-0.71%)
Jul 12, 2018 14.05 14.14 13.93 13.99 39,819,355 +0.00(+0.00%)
Jul 11, 2018 14.06 14.29 13.99 13.99 47,255,552 -0.18(-1.27%)
Jul 10, 2018 14.00 14.18 13.98 14.17 60,199,675 +0.22(+1.58%)
Jul 09, 2018 13.94 14.14 13.91 13.95 67,031,492 +0.10(+0.72%)
Jul 06, 2018 13.37 13.90 13.32 13.85 60,022,367 +0.42(+3.13%)
Jul 05, 2018 13.38 13.44 13.04 13.43 53,539,006 +0.06(+0.45%)
Jul 03, 2018 13.37 13.37 13.37 0 +0.00(+0.00%)
Jul 02, 2018 13.48 13.55 13.19 13.37 62,742,336 -0.24(-1.76%)
Jun 29, 2018 13.83 13.88 13.57 13.61 71,964,493 -0.22(-1.59%)
Jun 28, 2018 13.94 14.00 13.68 13.83 64,419,989 -0.13(-0.93%)
Jun 27, 2018 13.86 14.44 13.80 13.96 135,351,284 +0.22(+1.60%)
Jun 26, 2018 13.46 13.94 13.39 13.74 213,792,029 +0.99(+7.76%)
Jun 25, 2018 13.03 13.05 12.74 12.75 76,809,594 -0.30(-2.30%)
Jun 22, 2018 12.76 13.08 12.76 13.05 74,119,111 +0.29(+2.27%)
Jun 21, 2018 12.81 12.82 12.61 12.76 70,682,170 -0.12(-0.93%)
Jun 20, 2018 12.76 13.11 12.75 12.88 96,410,044 -0.07(-0.54%)
Jun 19, 2018 13.06 13.07 12.90 12.95 77,734,504 -0.25(-1.89%)
Jun 18, 2018 13.21 13.23 13.10 13.20 68,293,837 -0.10(-0.75%)
Jun 15, 2018 13.64 13.30 13.30 96,180,108 -0.34(-2.49%)
Jun 14, 2018 13.87 13.91 13.56 13.64 60,664,777 -0.25(-1.80%)
Jun 13, 2018 14.02 14.05 13.83 13.89 35,481,399 -0.09(-0.64%)
Jun 12, 2018 14.03 14.14 13.91 13.98 41,513,737 +0.00(+0.00%)
Jun 11, 2018 13.99 14.02 13.85 13.98 43,596,869 +0.05(+0.36%)
Jun 08, 2018 13.78 14.07 13.71 13.93 50,244,868 +0.15(+1.09%)
Jun 07, 2018 13.63 13.80 13.61 13.78 70,980,167 +0.14(+1.03%)
Jun 06, 2018 13.82 13.89 13.63 13.64 62,122,040 -0.16(-1.16%)
Jun 05, 2018 13.71 13.93 13.52 13.80 70,430,852 +0.09(+0.66%)
Jun 04, 2018 14.13 14.21 13.68 13.71 82,385,301 -0.39(-2.77%)
Jun 01, 2018 14.10 14.15 13.95 14.10 56,888,824 +0.02(+0.14%)
May 31, 2018 14.10 14.13 13.95 14.08 55,425,112 -0.09(-0.64%)
May 30, 2018 14.14 14.24 14.02 14.17 52,192,498 -0.01(-0.07%)
May 29, 2018 14.48 14.52 14.02 14.18 76,024,843 -0.45(-3.08%)
May 25, 2018 14.63 14.63 14.63 0 +0.03(+0.21%)
May 24, 2018 14.34 14.72 14.24 14.60 105,399,767 +0.42(+2.96%)
May 23, 2018 15.20 15.21 14.11 14.18 147,294,261 -1.11(-7.26%)
May 22, 2018 15.39 15.59 15.29 15.29 64,448,592 +0.03(+0.20%)
May 21, 2018 15.36 15.55 15.20 15.26 77,876,072 +0.29(+1.94%)
May 18, 2018 15.08 15.10 14.92 14.97 34,363,828 -0.06(-0.40%)
May 17, 2018 15.12 15.24 14.92 15.03 50,660,761 +0.00(+0.00%)
May 16, 2018 14.71 15.10 14.69 15.03 54,602,728 +0.32(+2.18%)
May 15, 2018 14.70 14.72 14.56 14.71 35,249,037 +0.00(+0.00%)
May 14, 2018 14.70 14.80 14.64 14.71 41,022,032 +0.11(+0.75%)
May 11, 2018 14.74 14.77 14.52 14.60 28,611,050 -0.09(-0.61%)
May 10, 2018 14.76 14.76 14.50 14.69 37,475,447 +0.07(+0.48%)
May 09, 2018 14.35 14.68 14.30 14.62 50,865,003 +0.35(+2.45%)
May 08, 2018 14.18 14.49 14.09 14.27 59,295,406 +0.20(+1.42%)
May 07, 2018 14.09 14.18 14.00 14.07 32,868,858 -0.03(-0.21%)
May 04, 2018 13.87 14.13 13.77 14.10 41,908,959 +0.17(+1.22%)
May 03, 2018 14.19 14.19 13.85 13.93 60,669,642 -0.25(-1.76%)
May 02, 2018 14.10 14.38 14.08 14.18 51,676,951 +0.13(+0.93%)
May 01, 2018 14.08 14.09 13.82 14.05 51,360,011 -0.02(-0.14%)
Apr 30, 2018 14.37 14.39 14.07 14.07 48,523,801 -0.31(-2.16%)
Apr 27, 2018 14.22 14.48 14.19 14.38 48,827,621 +0.00(+0.00%)
Apr 26, 2018 14.11 14.49 14.06 14.38 64,852,888 +0.33(+2.35%)
Apr 25, 2018 14.72 14.73 13.91 14.05 111,227,646 -0.63(-4.29%)
Apr 24, 2018 14.66 14.77 14.54 14.68 74,255,213 +0.16(+1.10%)
Apr 23, 2018 14.75 14.78 14.39 14.52 73,309,380 -0.02(-0.14%)
Apr 20, 2018 14.94 15.05 14.34 14.54 188,686,041 +0.55(+3.93%)
Apr 19, 2018 13.67 14.06 13.63 13.99 87,706,562 +0.33(+2.42%)
Apr 18, 2018 13.88 13.92 13.62 13.66 42,974,561 -0.13(-0.94%)
Apr 17, 2018 13.38 13.87 13.36 13.79 72,100,473 +0.46(+3.45%)
Apr 16, 2018 13.50 13.58 13.23 13.33 58,262,548 -0.16(-1.19%)
Apr 13, 2018 13.41 13.68 13.36 13.49 71,168,492 +0.31(+2.35%)
Apr 12, 2018 13.03 13.24 12.97 13.18 63,622,400 +0.21(+1.62%)
Apr 11, 2018 12.91 13.08 12.85 12.97 50,216,801 -0.08(-0.61%)
Apr 10, 2018 13.01 13.14 12.95 13.05 57,629,350 +0.22(+1.71%)
Apr 09, 2018 13.10 13.16 12.82 12.83 68,321,469 -0.23(-1.76%)
Apr 06, 2018 13.32 13.47 12.93 13.06 63,465,872 -0.37(-2.76%)
Apr 05, 2018 13.29 13.56 13.16 13.43 53,471,366 +0.15(+1.13%)
Apr 04, 2018 12.82 13.30 12.79 13.28 57,159,084 +0.15(+1.14%)
Apr 03, 2018 13.12 13.14 12.80 13.13 59,766,245 +0.01(+0.08%)
Apr 02, 2018 13.45 13.54 12.96 13.12 72,084,140 -0.36(-2.67%)
Mar 29, 2018 13.48 13.48 13.48 0 -0.20(-1.46%)
Mar 28, 2018 13.52 13.95 13.09 13.68 139,099,720 +0.24(+1.79%)
Mar 27, 2018 12.92 13.72 12.82 13.44 154,936,031 +0.55(+4.27%)
Mar 26, 2018 13.23 13.24 12.73 12.89 105,404,003 -0.18(-1.38%)
Mar 23, 2018 13.40 13.45 13.02 13.07 84,042,290 -0.28(-2.10%)
Mar 22, 2018 13.75 13.79 13.32 13.35 71,188,764 -0.53(-3.82%)
Mar 21, 2018 13.66 13.96 13.57 13.88 65,135,584 +0.24(+1.76%)
Mar 20, 2018 14.10 14.11 13.62 13.64 88,905,527 -0.43(-3.06%)
Mar 19, 2018 14.26 14.28 14.00 14.07 66,175,158 -0.24(-1.68%)
Mar 16, 2018 14.34 14.42 14.18 14.31 114,488,969 -0.05(-0.35%)
Mar 15, 2018 14.31 14.55 14.26 14.36 47,421,152 +0.09(+0.63%)
Mar 14, 2018 14.46 14.59 14.23 14.27 57,050,584 -0.16(-1.11%)
Mar 13, 2018 14.69 14.74 14.34 14.43 118,709,692 -0.67(-4.44%)
Mar 12, 2018 15.02 15.33 14.96 15.10 70,206,306 +0.16(+1.07%)
Mar 09, 2018 14.62 14.95 14.51 14.94 64,156,178 +0.42(+2.89%)
Mar 08, 2018 14.50 14.64 14.41 14.52 49,240,089 +0.01(+0.07%)
Mar 07, 2018 14.18 14.51 82,978,411 -0.13(-0.89%)
Mar 06, 2018 14.60 14.67 14.51 14.64 57,990,012 +0.22(+1.53%)
Mar 05, 2018 14.18 14.65 14.12 14.42 87,423,406 +0.30(+2.12%)
Mar 02, 2018 13.99 14.24 13.97 14.12 74,629,576 +0.10(+0.71%)
Mar 01, 2018 14.16 14.26 13.95 14.02 91,835,114 -0.09(-0.64%)
Feb 28, 2018 14.60 14.62 14.09 14.11 88,566,005 -0.39(-2.69%)
Feb 27, 2018 14.67 15.18 14.50 14.50 92,963,789 -0.15(-1.02%)
Feb 26, 2018 14.39 14.68 13.95 14.65 145,130,913 +0.16(+1.10%)
Feb 23, 2018 14.53 14.67 14.48 14.49 52,912,587 -0.13(-0.89%)
Feb 22, 2018 14.53 15.07 14.49 14.62 78,476,813 +0.13(+0.90%)
Feb 21, 2018 14.71 14.73 14.45 14.49 98,076,319 -0.25(-1.70%)
Feb 20, 2018 14.92 14.97 14.62 14.74 61,627,385 -0.31(-2.06%)
Feb 16, 2018 15.05 15.05 15.05 0 +0.20(+1.35%)
Feb 15, 2018 14.85 54,861,573 -0.05(-0.34%)
Feb 14, 2018 14.69 15.03 14.64 14.90 85,880,128 +0.23(+1.57%)
Feb 13, 2018 14.74 14.79 14.53 14.67 73,686,173 -0.15(-1.01%)
Feb 12, 2018 15.06 15.14 14.78 14.82 75,524,372 -0.12(-0.80%)
Feb 09, 2018 14.69 15.03 14.23 14.94 129,055,811 +0.49(+3.39%)
Feb 08, 2018 15.19 15.21 14.45 14.45 134,147,744 -0.80(-5.25%)
Feb 07, 2018 15.31 15.38 15.25 15.25 75,992,231 -0.02(-0.13%)
Feb 06, 2018 14.82 15.34 14.71 15.27 126,783,303 +0.09(+0.63%)
Feb 05, 2018 15.48 15.62 15.01 15.18 122,227,291 -0.46(-2.97%)
Feb 02, 2018 15.89 15.93 15.60 15.64 82,294,807 -0.38(-2.37%)
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