FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
10.05 USD  -0.08 (-0.74%)
Streaming Delayed Price  /  Updated: 10:06 AM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 13.19 13.65 13.16 13.63 71,687,622 +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 90,306,819 -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 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 62,743,236 -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 13.96 135,363,544 +0.22(+1.60%)
Jun 26, 2018 13.46 13.94 13.39 13.74 213,792,975 +0.99(+7.76%)
Jun 25, 2018 13.03 13.04 12.74 12.75 76,809,694 -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 13.10 12.75 12.88 96,410,044 -0.07(-0.54%)
Jun 19, 2018 13.06 13.07 12.90 12.95 77,747,025 -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 60,664,877 -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 13.63 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 72,099,026 +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 53,469,126 +0.15(+1.13%)
Apr 04, 2018 12.82 13.30 12.79 13.28 57,157,169 +0.15(+1.14%)
Apr 03, 2018 13.12 13.14 12.80 13.13 59,776,474 +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 13.44 154,937,714 +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 13.58 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 14.27 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 15.32 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 14.66 14.48 14.49 52,912,587 -0.13(-0.89%)
Feb 22, 2018 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 14.96 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 14.93 15.03 14.87 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%)
Feb 01, 2018 16.06 16.11 15.93 16.02 52,778,248 -0.15(-0.93%)
Jan 31, 2018 16.06 16.27 15.99 16.17 76,731,563 +0.22(+1.38%)
Jan 30, 2018 16.10 16.27 15.95 15.95 68,218,693 -0.33(-2.03%)
Jan 29, 2018 16.02 16.43 15.97 16.28 74,106,915 +0.15(+0.93%)
Jan 26, 2018 16.13 16.16 15.93 16.13 90,888,608 -0.05(-0.31%)
Jan 25, 2018 16.50 16.62 16.30 16.18 95,019,424 -0.26(-1.58%)
Jan 24, 2018 17.00 17.36 16.25 16.44 167,188,258 -0.45(-2.66%)
Jan 23, 2018 16.30 17.03 16.27 16.89 120,791,416 +0.72(+4.45%)
Jan 22, 2018 15.90 16.33 15.80 16.17 134,160,032 -0.09(-0.55%)
Jan 19, 2018 16.65 16.73 16.02 16.26 214,947,168 -0.51(-3.04%)
Jan 18, 2018 17.48 16.76 16.77 172,184,505 -0.58(-3.34%)
Jan 17, 2018 17.65 17.70 17.26 17.35 187,396,441 -0.86(-4.72%)
Jan 16, 2018 18.32 18.51 17.96 18.21 205,597,725 -0.55(-2.93%)
Jan 12, 2018 18.76 18.76 18.76 0 -0.26(-1.37%)
Jan 11, 2018 19.23 19.37 19.00 19.02 99,708,011 +0.09(+0.48%)
Jan 10, 2018 19.06 18.93 82,286,344 +0.37(+1.99%)
Jan 09, 2018 18.33 18.66 18.11 18.56 66,380,210 +0.28(+1.53%)
Jan 08, 2018 18.67 18.70 18.10 18.28 82,041,058 -0.26(-1.40%)
Jan 05, 2018 18.86 18.87 18.50 18.54 79,879,652 +0.01(+0.05%)
Jan 04, 2018 18.38 18.62 18.30 18.53 82,517,149 +0.38(+2.09%)
Jan 03, 2018 18.30 18.34 18.03 18.15 81,438,199 +0.17(+0.95%)
Jan 02, 2018 17.58 17.99 17.53 17.98 77,527,923 +0.53(+3.04%)
Dec 29, 2017 17.45 17.45 17.45 0 +0.09(+0.52%)
Dec 28, 2017 17.35 17.40 17.25 17.36 60,908,040 -0.02(-0.12%)
Dec 27, 2017 17.46 17.63 17.32 17.38 60,111,094 -0.05(-0.29%)
Dec 26, 2017 17.45 17.66 17.40 17.43 55,323,294 -0.07(-0.40%)
Dec 22, 2017 17.51 17.56 17.40 17.50 46,370,351 +0.03(+0.17%)
Dec 21, 2017 17.46 17.69 17.44 17.47 67,862,941 +0.02(+0.11%)
Dec 20, 2017 17.63 17.65 17.36 17.45 75,347,627 -0.14(-0.80%)
Dec 19, 2017 17.77 17.80 17.55 17.59 65,464,858 -0.17(-0.96%)
Dec 18, 2017 17.87 18.05 17.75 17.76 53,883,836 -0.06(-0.34%)
Dec 15, 2017 17.78 17.83 17.66 17.82 88,381,861 +0.18(+1.02%)
Dec 14, 2017 17.77 17.82 17.64 17.64 48,503,403 -0.12(-0.68%)
Dec 13, 2017 17.92 17.99 17.76 17.76 42,093,157 -0.15(-0.84%)
Dec 12, 2017 17.91 18.04 17.65 17.91 66,817,745 +0.26(+1.47%)
Dec 11, 2017 17.61 17.79 17.53 17.65 58,166,613 -0.06(-0.34%)
Dec 08, 2017 17.71 17.82 17.66 17.71 54,443,466 +0.00(+0.00%)
Dec 07, 2017 17.81 18.06 17.64 17.71 55,576,545 +0.05(+0.28%)
Dec 06, 2017 17.61 17.83 17.60 17.66 43,848,312 -0.10(-0.56%)
Dec 05, 2017 17.78 18.01 17.68 17.76 65,786,246 -0.19(-1.06%)
Dec 04, 2017 18.00 18.06 17.96 17.95 68,326,547 +0.07(+0.39%)
Dec 01, 2017 18.28 18.28 17.86 17.88 82,027,614 -0.41(-2.24%)
Nov 30, 2017 18.56 18.59 18.18 18.29 68,004,278 -0.19(-1.03%)
Nov 29, 2017 18.45 18.54 18.32 18.48 55,124,539 +0.07(+0.38%)
Nov 28, 2017 18.17 18.44 18.06 18.41 56,057,723 +0.29(+1.60%)
Nov 27, 2017 18.34 18.50 18.09 18.12 78,835,149 -0.07(-0.38%)
Nov 24, 2017 18.38 18.38 18.15 18.19 24,897,701 +0.04(+0.22%)
Nov 22, 2017 18.15 18.25 17.84 18.15 54,846,811 +0.32(+1.79%)
Nov 21, 2017 17.95 18.07 17.70 17.83 77,898,173 -0.15(-0.83%)
Nov 20, 2017 17.95 18.13 17.83 17.98 63,908,307 -0.23(-1.26%)
Nov 17, 2017 18.34 18.47 18.21 18.21 60,457,162 -0.04(-0.22%)
Nov 16, 2017 18.48 18.48 18.05 18.25 89,367,772 -0.01(-0.05%)
Nov 15, 2017 17.51 18.38 17.50 18.26 144,342,303 +0.36(+2.01%)
Nov 14, 2017 18.79 18.88 17.46 17.90 312,436,508 -1.12(-5.89%)
Nov 13, 2017 20.26 20.75 18.75 19.02 261,420,851 -1.47(-7.17%)
Nov 10, 2017 19.98 20.68 19.90 20.49 100,732,937 +0.50(+2.50%)
Nov 09, 2017 20.04 20.07 19.85 19.99 50,840,886 -0.13(-0.65%)
Nov 08, 2017 20.21 20.32 20.07 20.12 39,673,320 -0.09(-0.45%)
Nov 07, 2017 20.17 20.25 20.12 20.21 41,627,501 +0.08(+0.40%)
Nov 06, 2017 20.52 20.53 20.08 20.13 60,661,576 -0.01(-0.05%)
Nov 03, 2017 19.92 20.33 19.86 20.14 67,860,954 +0.20(+1.00%)
Nov 02, 2017 20.05 20.08 19.63 19.94 81,530,294 -0.08(-0.40%)
Nov 01, 2017 20.07 20.51 19.96 20.02 91,710,927 -0.14(-0.69%)
Oct 31, 2017 20.26 20.40 20.05 20.16 97,998,359 -0.25(-1.22%)
Oct 30, 2017 20.62 20.72 20.26 20.41 98,380,900 -0.38(-1.83%)
Oct 27, 2017 21.26 21.30 20.64 20.79 98,534,637 -0.53(-2.49%)
Oct 26, 2017 21.57 21.63 21.20 21.32 86,270,272 -0.18(-0.84%)
Oct 25, 2017 21.84 21.89 21.30 21.50 110,499,861 -0.39(-1.78%)
Oct 24, 2017 22.12 22.31 21.75 21.89 133,610,129 -0.43(-1.93%)
Oct 23, 2017 23.44 23.44 22.18 22.32 187,316,578 -1.51(-6.34%)
Oct 20, 2017 22.14 23.84 22.10 23.83 192,404,370 +0.25(+1.06%)
Oct 19, 2017 23.14 23.78 23.05 23.58 75,556,682 +0.46(+1.99%)
Oct 18, 2017 23.20 23.28 23.07 23.12 34,963,198 -0.07(-0.30%)
Oct 17, 2017 23.22 23.25 23.00 23.19 58,630,398 -0.17(-0.73%)
Oct 16, 2017 22.99 23.48 22.93 23.36 49,757,268 +0.38(+1.65%)
Oct 13, 2017 23.15 23.23 22.96 22.98 40,391,802 -0.07(-0.30%)
Oct 12, 2017 23.05 23.09 22.83 23.05 59,946,086 -0.02(-0.09%)
Oct 11, 2017 23.13 23.27 22.90 23.07 81,168,309 -0.29(-1.24%)
Oct 10, 2017 23.70 23.86 23.32 23.36 80,563,724 -0.07(-0.30%)
Oct 09, 2017 24.10 24.15 23.25 23.43 140,276,027 -0.96(-3.94%)
Oct 06, 2017 24.41 24.54 24.13 24.39 40,729,835 -0.15(-0.61%)
Oct 05, 2017 24.39 24.57 24.15 24.54 34,758,867 +0.06(+0.25%)
Oct 04, 2017 24.88 24.89 24.43 24.48 32,145,391 -0.32(-1.29%)
Oct 03, 2017 24.61 24.83 24.33 24.80 33,905,879 +0.23(+0.94%)
Oct 02, 2017 24.22 24.61 24.10 24.57 42,498,367 +0.39(+1.61%)
Sep 29, 2017 24.22 24.29 24.01 24.18 33,673,712 -0.06(-0.25%)
Sep 28, 2017 24.39 24.45 24.16 24.24 36,151,723 -0.13(-0.53%)
Sep 27, 2017 24.28 24.37 56,487,853 -0.56(-2.25%)
Sep 26, 2017 25.15 25.21 24.92 24.93 40,752,399 -0.18(-0.72%)
Sep 25, 2017 24.92 25.18 24.85 25.11 42,484,628 +0.24(+0.97%)
Sep 22, 2017 24.84 25.04 24.77 24.87 39,717,546 +0.12(+0.48%)
Sep 21, 2017 24.33 24.84 24.17 24.75 52,115,540 +0.43(+1.77%)
Sep 20, 2017 24.20 24.41 24.19 24.32 39,769,836 +0.12(+0.50%)
Sep 19, 2017 24.46 24.47 24.01 24.20 45,339,764 -0.26(-1.06%)
Sep 18, 2017 23.96 24.55 23.93 24.46 52,501,884 +0.53(+2.21%)
Sep 15, 2017 24.10 24.17 23.75 23.93 66,559,877 -0.33(-1.36%)
Sep 14, 2017 24.10 24.27 23.94 24.26 42,073,023 +0.15(+0.62%)
Sep 13, 2017 23.93 24.18 23.92 24.11 38,619,009 +0.20(+0.84%)
Sep 12, 2017 23.82 23.91 23.71 23.91 49,657,323 +0.19(+0.80%)
Sep 11, 2017 23.80 23.89 23.62 23.72 43,304,454 -0.10(-0.42%)
Sep 08, 2017 23.95 24.00 23.58 23.82 44,604,454 -0.20(-0.83%)
Sep 07, 2017 24.51 24.55 23.83 24.02 80,108,030 -0.90(-3.61%)
Sep 06, 2017 24.89 25.02 24.82 24.92 55,023,227 +0.16(+0.65%)
Sep 05, 2017 25.06 25.06 24.57 24.76 46,851,486 -0.38(-1.51%)
Sep 01, 2017 24.60 25.30 24.49 25.14 58,848,107 +0.59(+2.40%)
Aug 31, 2017 24.41 24.70 24.28 24.55 55,273,159 +0.27(+1.11%)
Aug 30, 2017 24.49 24.49 24.15 24.28 33,872,301 -0.16(-0.65%)
Aug 29, 2017 24.33 24.46 24.28 24.44 23,909,961 -0.03(-0.12%)
Aug 28, 2017 24.53 24.67 24.35 24.47 23,936,315 -0.02(-0.08%)
Aug 25, 2017 24.39 24.60 24.35 24.49 22,867,795 +0.19(+0.78%)
Aug 24, 2017 24.43 24.54 24.30 24.30 25,547,499 -0.09(-0.37%)
Aug 23, 2017 24.52 24.56 24.33 24.39 34,530,473 -0.21(-0.85%)
Aug 22, 2017 24.57 24.74 24.48 24.60 29,968,504 +0.11(+0.45%)
Aug 21, 2017 24.49 24.59 24.32 24.49 46,055,015 -0.06(-0.24%)
Aug 18, 2017 24.63 24.74 24.44 24.55 34,273,076 -0.20(-0.81%)
Aug 17, 2017 25.07 25.10 24.72 24.75 31,218,839 -0.35(-1.39%)
Aug 16, 2017 25.12 25.25 25.05 25.10 27,472,032 -0.04(-0.16%)
Aug 15, 2017 25.21 25.31 25.10 25.14 27,333,000 -0.22(-0.87%)
Aug 14, 2017 25.28 25.55 25.25 25.36 24,291,285 +0.16(+0.63%)
Aug 11, 2017 25.40 25.45 25.19 25.20 19,217,278 -0.10(-0.40%)
Aug 10, 2017 25.71 25.71 25.27 25.30 29,675,562 -0.41(-1.59%)
Aug 09, 2017 25.55 25.72 25.46 25.71 29,667,714 +0.15(+0.59%)
Aug 08, 2017 25.63 25.89 25.51 25.56 27,032,362 -0.07(-0.27%)
Aug 07, 2017 25.74 25.79 25.55 25.63 18,870,367 -0.15(-0.58%)
Aug 04, 2017 25.75 25.85 25.62 25.78 23,312,961 +0.02(+0.08%)
Aug 03, 2017 25.59 25.78 25.37 25.76 30,915,212 +0.24(+0.94%)
Aug 02, 2017 25.44 25.57 25.39 25.52 27,385,697 +0.08(+0.31%)
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