General Electric (NY: GE )

175.96 -4.16 (-2.31%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 145.94 146.74 145.10 146.74 3,192,065 +0.18(+0.12%)
Jul 29, 2004 147.18 147.62 145.50 146.56 3,739,111 -0.35(-0.24%)
Jul 28, 2004 146.96 147.66 142.77 146.91 5,077,834 +2.16(+1.49%)
Jul 27, 2004 143.43 145.19 143.21 144.75 3,921,565 +2.16(+1.52%)
Jul 26, 2004 144.18 144.53 141.31 142.59 4,569,491 -0.93(-0.65%)
Jul 23, 2004 144.88 144.88 141.75 143.52 3,306,768 -1.59(-1.10%)
Jul 22, 2004 143.65 145.85 142.99 145.10 4,172,768 +1.24(+0.86%)
Jul 21, 2004 147.09 147.62 143.87 143.87 4,810,656 -2.69(-1.84%)
Jul 20, 2004 146.21 146.74 145.50 146.56 4,107,305 -0.09(-0.06%)
Jul 19, 2004 146.96 147.22 145.28 146.65 4,595,753 +0.62(+0.42%)
Jul 16, 2004 148.37 148.37 145.85 146.03 5,731,424 -1.23(-0.84%)
Jul 15, 2004 146.12 147.97 145.63 147.27 7,110,572 +1.06(+0.72%)
Jul 14, 2004 144.75 146.69 144.44 146.21 7,476,477 +1.28(+0.88%)
Jul 13, 2004 144.44 145.15 144.09 144.93 5,199,787 +1.06(+0.74%)
Jul 12, 2004 142.19 144.09 141.26 143.87 4,346,906 +1.90(+1.34%)
Jul 09, 2004 141.44 142.32 140.87 141.97 5,715,698 +2.07(+1.48%)
Jul 08, 2004 140.65 141.22 139.81 139.90 4,864,993 -1.41(-1.00%)
Jul 07, 2004 140.03 142.10 140.03 141.31 5,001,516 +0.84(+0.60%)
Jul 06, 2004 139.46 140.74 139.01 140.47 3,948,688 +0.71(+0.51%)
Jul 02, 2004 141.00 141.04 139.63 139.76 4,581,092 -1.50(-1.06%)
Jul 01, 2004 142.99 143.21 140.65 141.26 7,120,179 -1.72(-1.20%)
Jun 30, 2004 142.99 143.38 141.57 142.99 6,164,968 +0.31(+0.22%)
Jun 29, 2004 142.72 143.29 142.63 142.68 4,601,508 +0.09(+0.06%)
Jun 28, 2004 144.75 144.88 141.71 142.59 8,170,401 +0.57(+0.40%)
Jun 25, 2004 146.52 146.87 142.02 142.02 18,190,362 -4.81(-3.28%)
Jun 24, 2004 146.60 146.87 145.81 146.83 7,758,565 -0.66(-0.45%)
Jun 23, 2004 145.02 147.80 144.44 147.49 7,779,865 +2.52(+1.74%)
Jun 22, 2004 143.43 145.50 143.43 144.97 5,493,862 +1.10(+0.77%)
Jun 21, 2004 143.78 144.71 143.29 143.87 5,092,948 +0.09(+0.06%)
Jun 18, 2004 142.72 144.27 142.24 143.78 13,666,235 +0.97(+0.68%)
Jun 17, 2004 141.40 143.16 141.18 142.81 7,025,734 +1.10(+0.78%)
Jun 16, 2004 140.25 141.75 140.03 141.71 5,082,955 +1.32(+0.94%)
Jun 15, 2004 139.85 140.96 139.32 140.38 5,296,974 +1.06(+0.76%)
Jun 14, 2004 138.35 139.37 138.13 139.32 3,592,753 +0.35(+0.25%)
Jun 10, 2004 137.47 139.01 137.47 138.97 3,624,091 +1.37(+0.99%)
Jun 09, 2004 138.57 139.37 137.47 137.60 4,191,304 -1.28(-0.92%)
Jun 08, 2004 139.24 139.90 137.96 138.88 4,455,083 -0.93(-0.66%)
Jun 07, 2004 138.93 139.85 138.62 139.81 4,766,877 +1.99(+1.44%)
Jun 04, 2004 137.69 138.40 137.07 137.82 4,021,833 +1.02(+0.74%)
Jun 03, 2004 137.25 138.22 136.54 136.81 3,524,140 -0.44(-0.32%)
Jun 02, 2004 137.60 137.78 136.63 137.25 4,027,997 +0.26(+0.19%)
Jun 01, 2004 136.81 137.60 136.01 136.99 4,376,432 -0.35(-0.26%)
May 28, 2004 138.00 138.00 136.68 137.34 3,971,710 -0.62(-0.45%)
May 27, 2004 138.13 138.88 137.03 137.96 3,680,015 -0.13(-0.10%)
May 26, 2004 137.60 138.75 137.47 138.09 4,212,626 +0.35(+0.26%)
May 25, 2004 135.48 137.96 135.35 137.74 5,243,248 +1.90(+1.40%)
May 24, 2004 136.54 136.59 134.87 135.84 4,421,048 +0.57(+0.42%)
May 21, 2004 133.76 135.44 133.76 135.26 4,966,349 +1.85(+1.39%)
May 20, 2004 133.54 134.38 133.15 133.41 3,246,969 -0.09(-0.07%)
May 19, 2004 135.84 136.37 133.10 133.50 5,575,323 -0.79(-0.59%)
May 18, 2004 132.62 134.47 132.35 134.29 4,952,549 +2.03(+1.53%)
May 17, 2004 131.07 132.66 130.98 132.26 4,511,029 -0.84(-0.63%)
May 14, 2004 133.72 134.38 132.22 133.10 4,189,128 -0.84(-0.63%)
May 13, 2004 133.06 134.51 132.92 133.94 4,092,803 -0.22(-0.16%)
May 12, 2004 132.40 134.16 131.07 134.16 5,820,000 +0.66(+0.50%)
May 11, 2004 132.92 133.76 132.22 133.50 4,462,039 +0.97(+0.73%)
May 10, 2004 131.29 135.71 130.41 132.53 6,427,886 +0.13(+0.10%)
May 07, 2004 133.81 135.26 132.31 132.40 4,526,256 -2.07(-1.54%)
May 06, 2004 133.94 134.82 132.84 134.47 3,676,027 -0.09(-0.07%)
May 05, 2004 130.72 134.82 130.72 134.56 4,074,879 +0.22(+0.16%)
May 04, 2004 134.25 135.53 133.54 134.34 3,948,552 +0.62(+0.46%)
May 03, 2004 132.92 134.03 132.48 133.72 3,852,612 +1.54(+1.17%)
Apr 30, 2004 132.92 133.63 131.51 132.17 5,250,839 -0.44(-0.33%)
Apr 29, 2004 133.06 133.98 132.31 132.62 5,337,489 +0.13(+0.10%)
Apr 28, 2004 133.94 134.16 132.40 132.48 6,200,997 -2.34(-1.73%)
Apr 27, 2004 136.46 136.99 134.60 134.82 6,081,400 -0.88(-0.65%)
Apr 26, 2004 136.15 136.46 135.26 135.71 3,768,160 +0.27(+0.20%)
Apr 23, 2004 136.81 136.81 134.82 135.44 4,364,060 -0.71(-0.52%)
Apr 22, 2004 134.60 136.54 133.32 136.15 7,988,106 +0.66(+0.49%)
Apr 21, 2004 134.82 135.71 132.57 135.48 6,811,398 +1.02(+0.75%)
Apr 20, 2004 137.47 137.69 134.12 134.47 4,656,798 -2.78(-2.03%)
Apr 19, 2004 137.60 137.65 134.16 137.25 4,078,754 -0.57(-0.42%)
Apr 16, 2004 136.28 138.31 135.84 137.82 5,846,376 +2.07(+1.53%)
Apr 15, 2004 135.48 135.84 133.72 135.75 5,647,788 +1.24(+0.92%)
Apr 14, 2004 135.26 135.48 133.06 134.51 8,158,211 -2.29(-1.68%)
Apr 13, 2004 139.85 140.07 136.19 136.81 7,362,704 -2.74(-1.96%)
Apr 12, 2004 139.24 140.07 138.79 139.54 3,891,609 +0.93(+0.67%)
Apr 08, 2004 140.25 140.56 137.47 138.62 8,812,662 +0.04(+0.03%)
Apr 07, 2004 139.72 139.90 138.09 138.57 6,972,938 -0.53(-0.38%)
Apr 06, 2004 138.93 140.47 138.44 139.10 10,753,289 -0.26(-0.19%)
Apr 05, 2004 136.72 139.37 136.68 139.37 12,297,624 +2.29(+1.67%)
Apr 02, 2004 136.41 137.47 136.15 137.07 12,285,366 +1.94(+1.44%)
Apr 01, 2004 134.25 136.68 133.85 135.13 10,779,257 +0.44(+0.33%)
Mar 31, 2004 135.40 135.40 134.20 134.69 11,299,882 -0.75(-0.55%)
Mar 30, 2004 134.38 135.48 133.76 135.44 10,926,589 +0.93(+0.69%)
Mar 29, 2004 134.95 136.10 134.38 134.51 13,398,423 +1.68(+1.26%)
Mar 26, 2004 132.48 136.37 132.48 132.84 15,667,363 +1.77(+1.35%)
Mar 25, 2004 128.91 131.29 128.42 131.07 12,580,279 +2.29(+1.78%)
Mar 24, 2004 128.20 128.86 127.45 128.78 13,293,600 -0.09(-0.07%)
Mar 23, 2004 131.47 131.78 128.82 128.86 13,381,292 -0.93(-0.71%)
Mar 22, 2004 132.13 132.40 128.07 129.79 10,323,484 -3.22(-2.42%)
Mar 19, 2004 135.13 135.53 132.88 133.01 9,147,592 -2.56(-1.89%)
Mar 18, 2004 135.18 135.84 133.72 135.57 6,048,997 -0.18(-0.13%)
Mar 17, 2004 135.04 136.15 134.65 135.75 5,503,877 +1.15(+0.85%)
Mar 16, 2004 135.26 135.44 132.84 134.60 5,725,487 +0.88(+0.66%)
Mar 15, 2004 136.15 136.54 132.97 133.72 7,838,032 -1.32(-0.98%)
Mar 12, 2004 135.18 135.79 134.43 135.04 6,368,813 +0.80(+0.59%)
Mar 11, 2004 136.46 137.47 133.54 134.25 9,582,972 -3.00(-2.19%)
Mar 10, 2004 139.63 139.72 136.37 137.25 9,176,528 -2.03(-1.46%)
Mar 09, 2004 139.41 139.90 138.18 139.28 13,174,773 -1.19(-0.85%)
Mar 08, 2004 143.43 143.43 140.16 140.47 6,218,513 -4.15(-2.87%)
Mar 05, 2004 144.09 147.75 143.87 144.62 4,208,548 -0.57(-0.40%)
Mar 04, 2004 144.31 145.41 144.31 145.19 3,464,070 +0.22(+0.15%)
Mar 03, 2004 143.25 145.06 143.03 144.97 3,353,084 +1.59(+1.11%)
Mar 02, 2004 145.32 145.41 143.07 143.38 4,291,345 -1.32(-0.91%)
Mar 01, 2004 144.27 145.32 143.47 144.71 3,555,455 +1.19(+0.83%)
Feb 27, 2004 144.53 145.41 143.52 143.52 3,854,833 -0.66(-0.46%)
Feb 26, 2004 144.40 145.15 143.91 144.18 3,788,032 -1.32(-0.91%)
Feb 25, 2004 146.96 147.00 145.28 145.50 3,810,329 -1.37(-0.93%)
Feb 24, 2004 147.44 148.55 145.85 146.87 4,795,496 -0.62(-0.42%)
Feb 23, 2004 144.53 147.75 144.35 147.49 4,720,131 +3.18(+2.20%)
Feb 20, 2004 144.71 145.15 143.43 144.31 3,972,458 +0.44(+0.31%)
Feb 19, 2004 145.63 146.08 143.78 143.87 4,163,455 -0.66(-0.46%)
Feb 18, 2004 145.85 146.69 144.53 144.53 3,461,487 -1.32(-0.91%)
Feb 17, 2004 145.99 146.47 145.32 145.85 3,392,284 +1.46(+1.01%)
Feb 13, 2004 145.63 146.38 144.40 144.40 3,662,544 -0.62(-0.43%)
Feb 12, 2004 146.30 146.74 144.09 145.02 3,508,482 -0.97(-0.67%)
Feb 11, 2004 143.43 147.09 142.77 145.99 5,394,817 +2.56(+1.78%)
Feb 10, 2004 146.38 146.38 142.99 143.43 5,026,918 -1.72(-1.19%)
Feb 09, 2004 147.18 147.18 144.75 145.15 3,496,359 -1.28(-0.87%)
Feb 06, 2004 146.83 147.62 145.55 146.43 4,152,737 -1.50(-1.01%)
Feb 05, 2004 147.00 148.72 145.85 147.93 3,050,602 +1.50(+1.02%)
Feb 04, 2004 145.90 150.00 145.19 146.43 4,555,940 -0.13(-0.09%)
Feb 03, 2004 148.55 148.55 146.21 146.56 3,726,308 -1.85(-1.25%)
Feb 02, 2004 148.68 149.87 147.05 148.41 4,230,980 +0.00(+0.00%)
Jan 30, 2004 149.43 149.91 147.75 148.41 3,894,464 -1.77(-1.18%)
Jan 29, 2004 150.05 150.71 148.55 150.18 4,710,070 +1.19(+0.80%)
Jan 28, 2004 151.37 152.56 147.88 148.99 6,144,008 -1.90(-1.26%)
Jan 27, 2004 151.15 152.08 150.18 150.89 4,595,504 +0.22(+0.15%)
Jan 26, 2004 147.75 150.93 147.49 150.66 4,833,746 +4.10(+2.80%)
Jan 23, 2004 148.50 149.56 145.99 146.56 3,698,029 -1.37(-0.92%)
Jan 22, 2004 149.96 150.27 147.49 147.93 4,054,078 -1.46(-0.97%)
Jan 21, 2004 147.71 150.22 145.77 149.38 4,846,140 +2.16(+1.47%)
Jan 20, 2004 148.94 148.94 146.38 147.22 5,988,201 +0.04(+0.03%)
Jan 16, 2004 142.99 147.71 142.24 147.18 11,410,619 +5.96(+4.22%)
Jan 15, 2004 141.53 141.88 139.68 141.22 4,491,111 +0.00(+0.00%)
Jan 14, 2004 140.29 141.40 139.15 141.22 3,727,101 +1.72(+1.23%)
Jan 13, 2004 141.26 141.79 138.40 139.50 6,056,044 -2.12(-1.50%)
Jan 12, 2004 141.00 141.66 140.87 141.62 4,220,625 +1.28(+0.91%)
Jan 09, 2004 139.68 142.06 139.68 140.34 5,438,324 -1.99(-1.39%)
Jan 08, 2004 140.60 142.32 139.76 142.32 6,120,510 +2.52(+1.80%)
Jan 07, 2004 138.35 139.81 137.51 139.81 4,208,683 +1.37(+0.99%)
Jan 06, 2004 138.66 139.15 137.69 138.44 3,730,659 -0.93(-0.67%)
Jan 05, 2004 137.87 139.37 137.29 139.37 4,441,011 +2.03(+1.48%)
Jan 02, 2004 136.81 139.37 136.46 137.34 4,155,411 +0.62(+0.45%)
Dec 31, 2003 135.18 136.72 134.95 136.72 3,814,023 +1.15(+0.85%)
Dec 30, 2003 136.06 136.19 134.95 135.57 3,182,820 -0.49(-0.36%)
Dec 29, 2003 135.48 136.06 134.69 136.06 3,769,293 +0.49(+0.36%)
Dec 26, 2003 136.32 136.68 135.48 135.57 1,153,141 -0.79(-0.58%)
Dec 24, 2003 137.03 137.07 135.88 136.37 1,315,496 -0.88(-0.64%)
Dec 23, 2003 136.59 138.09 136.41 137.25 3,500,687 +0.44(+0.32%)
Dec 22, 2003 135.93 136.81 135.62 136.81 3,687,039 +0.48(+0.36%)
Dec 19, 2003 136.32 136.81 134.65 136.32 5,731,900 +0.18(+0.13%)
Dec 18, 2003 136.23 136.41 135.62 136.15 5,525,132 +0.53(+0.39%)
Dec 17, 2003 135.26 135.62 134.34 135.62 4,908,816 +0.35(+0.26%)
Dec 16, 2003 134.25 135.93 133.32 135.26 5,825,642 +1.41(+1.05%)
Dec 15, 2003 135.00 135.04 132.88 133.85 6,115,661 +0.97(+0.73%)
Dec 12, 2003 133.63 134.38 132.17 132.88 4,667,629 -1.28(-0.95%)
Dec 11, 2003 131.25 134.47 131.25 134.16 6,496,386 +3.00(+2.29%)
Dec 10, 2003 130.85 131.16 130.37 131.16 5,188,752 +0.71(+0.54%)
Dec 09, 2003 130.19 131.56 129.92 130.45 5,592,929 +0.84(+0.65%)
Dec 08, 2003 128.64 129.79 128.64 129.62 3,416,371 +1.19(+0.93%)
Dec 05, 2003 128.69 129.75 128.03 128.42 3,107,976 -0.22(-0.17%)
Dec 04, 2003 129.75 130.41 128.42 128.64 4,446,064 -1.63(-1.25%)
Dec 03, 2003 130.59 131.07 129.39 130.28 5,679,964 +0.18(+0.14%)
Dec 02, 2003 128.11 130.10 127.76 130.10 5,484,821 +1.99(+1.55%)
Dec 01, 2003 128.86 128.91 127.01 128.11 4,493,309 +1.59(+1.26%)
Nov 28, 2003 127.32 127.54 126.44 126.53 1,897,098 -0.44(-0.35%)
Nov 26, 2003 128.47 128.56 125.91 126.97 3,430,080 -0.62(-0.48%)
Nov 25, 2003 126.97 128.42 126.31 127.58 3,697,349 +0.71(+0.56%)
Nov 24, 2003 127.14 127.72 126.31 126.88 4,140,546 +0.84(+0.66%)
Nov 21, 2003 128.34 132.17 125.91 126.04 5,654,019 -1.72(-1.35%)
Nov 20, 2003 128.51 130.01 127.06 127.76 5,530,616 -2.30(-1.76%)
Nov 19, 2003 127.98 130.32 127.76 130.06 10,174,203 +4.55(+3.62%)
Nov 18, 2003 125.42 127.63 125.33 125.51 9,311,624 +2.78(+2.27%)
Nov 17, 2003 122.11 127.32 120.79 122.73 5,325,185 -0.31(-0.25%)
Nov 14, 2003 124.67 124.80 122.91 123.04 6,238,883 -2.03(-1.62%)
Nov 13, 2003 126.22 126.79 124.23 125.07 5,650,688 -1.59(-1.25%)
Nov 12, 2003 124.10 127.10 124.01 126.66 5,356,795 +2.60(+2.10%)
Nov 11, 2003 124.23 124.41 123.44 124.05 3,573,538 -0.27(-0.21%)
Nov 10, 2003 124.58 124.63 123.97 124.32 3,180,917 +0.22(+0.18%)
Nov 07, 2003 125.95 126.22 123.83 124.10 4,078,323 -1.41(-1.13%)
Nov 06, 2003 124.89 125.51 123.79 125.51 3,571,725 +0.04(+0.04%)
Nov 05, 2003 125.38 126.13 124.67 125.47 3,883,973 -1.02(-0.80%)
Nov 04, 2003 127.14 127.14 125.33 126.48 4,307,048 -0.62(-0.49%)
Nov 03, 2003 128.20 129.13 127.10 127.10 4,107,327 -0.93(-0.72%)
Oct 31, 2003 127.76 129.09 127.76 128.03 3,821,229 +0.57(+0.45%)
Oct 30, 2003 128.64 129.09 127.06 127.45 4,745,056 +0.22(+0.17%)
Oct 29, 2003 125.86 128.64 125.42 127.23 4,662,734 +1.37(+1.09%)
Oct 28, 2003 125.69 125.95 124.58 125.86 4,369,475 +1.32(+1.06%)
Oct 27, 2003 125.78 126.00 124.14 124.54 3,763,515 -0.35(-0.28%)
Oct 24, 2003 125.29 125.33 123.57 124.89 4,026,977 -0.40(-0.32%)
Oct 23, 2003 125.11 126.79 124.63 125.29 4,144,421 +0.18(+0.14%)
Oct 22, 2003 127.01 127.01 124.89 125.11 4,546,401 -2.34(-1.84%)
Oct 21, 2003 127.98 127.98 127.01 127.45 3,667,779 +0.44(+0.35%)
Oct 20, 2003 126.88 127.01 125.82 127.01 3,641,516 +1.02(+0.81%)
Oct 17, 2003 128.07 128.25 125.42 126.00 4,823,481 -2.07(-1.62%)
Oct 16, 2003 127.23 128.60 127.01 128.07 3,771,650 +0.75(+0.59%)
Oct 15, 2003 129.79 129.97 126.83 127.32 5,310,660 -1.94(-1.50%)
Oct 14, 2003 127.54 129.26 126.48 129.26 4,850,672 +1.59(+1.24%)
Oct 13, 2003 130.28 130.41 126.44 127.67 6,693,070 -1.72(-1.33%)
Oct 10, 2003 130.85 130.85 128.86 129.39 8,871,781 -3.57(-2.69%)
Oct 09, 2003 134.73 134.82 132.40 132.97 6,062,026 -0.31(-0.23%)
Oct 08, 2003 134.82 135.26 133.06 133.28 4,910,357 -1.99(-1.47%)
Oct 07, 2003 134.95 135.97 134.65 135.26 4,314,730 -0.62(-0.45%)
Oct 06, 2003 136.81 137.03 135.62 135.88 3,052,641 -0.13(-0.10%)
Oct 03, 2003 137.47 138.13 135.71 136.01 4,738,349 +0.31(+0.23%)
Oct 02, 2003 134.78 136.37 134.29 135.71 4,003,456 +0.53(+0.39%)
Oct 01, 2003 131.56 135.35 131.51 135.18 5,402,590 +3.62(+2.75%)
Sep 30, 2003 133.50 133.68 130.72 131.56 6,534,454 -2.47(-1.84%)
Sep 29, 2003 132.40 135.31 132.31 134.03 4,744,603 +2.21(+1.67%)
Sep 26, 2003 132.92 133.76 129.35 131.82 5,082,751 -2.25(-1.68%)
Sep 25, 2003 136.06 139.46 133.90 134.07 4,307,139 -1.90(-1.40%)
Sep 24, 2003 139.46 139.85 135.97 135.97 4,334,670 -3.31(-2.38%)
Sep 23, 2003 138.13 139.46 137.60 139.28 2,970,433 +0.71(+0.51%)
Sep 22, 2003 139.46 140.78 137.69 138.57 4,207,029 -2.34(-1.66%)
Sep 19, 2003 143.07 143.07 139.10 140.91 5,261,466 -0.79(-0.56%)
Sep 18, 2003 140.21 142.02 139.94 141.71 5,045,227 +1.72(+1.23%)
Sep 17, 2003 140.25 140.96 138.93 139.99 4,347,337 -0.93(-0.66%)
Sep 16, 2003 137.82 141.35 137.82 140.91 4,546,990 +2.34(+1.69%)
Sep 15, 2003 139.01 140.12 137.91 138.57 3,235,685 -0.57(-0.41%)
Sep 12, 2003 138.71 139.46 137.38 139.15 3,769,202 +0.22(+0.16%)
Sep 11, 2003 137.03 139.68 137.03 138.93 4,545,675 +1.99(+1.45%)
Sep 10, 2003 137.03 137.87 136.37 136.94 4,112,018 -0.57(-0.42%)
Sep 09, 2003 137.07 138.00 136.37 137.51 3,663,745 -0.97(-0.70%)
Sep 08, 2003 136.94 139.10 135.04 138.49 3,447,007 +1.50(+1.10%)
Sep 05, 2003 136.54 137.74 136.01 136.99 4,201,954 -1.23(-0.89%)
Sep 04, 2003 137.29 138.35 136.85 138.22 4,280,854 +0.88(+0.64%)
Sep 03, 2003 134.82 137.96 134.65 137.34 7,751,155 +3.00(+2.23%)
Sep 02, 2003 131.29 134.56 130.54 134.34 5,544,710 +3.84(+2.94%)
Aug 29, 2003 130.54 131.07 129.31 130.50 2,975,101 -0.49(-0.37%)
Aug 28, 2003 131.51 131.95 129.75 130.98 3,106,004 -0.31(-0.24%)
Aug 27, 2003 130.76 131.56 130.63 131.29 2,761,127 -0.57(-0.43%)
Aug 26, 2003 130.85 132.17 129.75 131.87 3,185,992 +0.13(+0.10%)
Aug 25, 2003 131.42 131.73 130.41 131.73 2,607,858 -0.13(-0.10%)
Aug 22, 2003 133.72 134.12 131.29 131.87 4,514,496 -1.24(-0.93%)
Aug 21, 2003 131.07 133.63 130.72 133.10 5,550,805 +3.13(+2.41%)
Aug 20, 2003 131.69 131.69 129.09 129.97 3,716,564 -1.77(-1.34%)
Aug 19, 2003 131.95 132.40 129.44 131.73 4,799,190 +0.22(+0.17%)
Aug 18, 2003 127.98 131.73 127.85 131.51 5,880,863 +4.50(+3.54%)
Aug 15, 2003 126.66 127.89 126.26 127.01 3,230,677 +1.02(+0.81%)
Aug 14, 2003 124.45 126.83 123.70 126.00 4,425,829 +2.34(+1.89%)
Aug 13, 2003 125.51 125.69 122.91 123.66 3,475,445 -1.37(-1.09%)
Aug 12, 2003 124.98 125.33 123.48 125.03 3,192,110 +0.22(+0.18%)
Aug 11, 2003 123.79 125.60 123.57 124.80 2,641,598 +0.88(+0.71%)
Aug 08, 2003 123.30 124.63 123.30 123.92 2,400,388 +0.00(+0.00%)
Aug 07, 2003 122.16 124.10 119.95 123.92 2,977,910 +1.77(+1.45%)
Aug 06, 2003 122.69 124.01 121.49 122.16 3,899,132 -0.53(-0.43%)
Aug 05, 2003 124.72 125.69 122.51 122.69 3,679,788 -3.00(-2.39%)
Aug 04, 2003 125.60 126.22 122.69 125.69 3,409,506 +0.09(+0.07%)
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.