General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 71.05 71.72 70.83 71.32 13,638,555 +0.62(+0.88%)
Feb 25, 2010 69.98 70.83 69.76 70.70 14,265,740 -0.53(-0.75%)
Feb 24, 2010 70.52 71.23 70.08 71.23 12,831,196 +0.84(+1.19%)
Feb 23, 2010 71.45 72.02 69.99 70.39 14,355,128 -1.32(-1.85%)
Feb 22, 2010 71.63 72.11 71.32 71.71 10,190,765 +0.35(+0.49%)
Feb 19, 2010 71.23 71.71 70.61 71.36 14,775,373 +0.07(+0.09%)
Feb 18, 2010 71.05 71.89 70.96 71.29 10,714,224 +0.02(+0.03%)
Feb 17, 2010 71.45 71.58 70.88 71.27 13,719,614 +0.49(+0.69%)
Feb 16, 2010 69.29 71.14 69.20 70.79 15,733,242 +2.16(+3.15%)
Feb 12, 2010 68.80 68.62 68.62 68.62 17,335,216 -0.97(-1.40%)
Feb 11, 2010 68.93 69.68 68.32 69.60 15,153,242 +0.35(+0.51%)
Feb 10, 2010 68.71 70.04 68.40 69.24 15,491,224 +0.40(+0.58%)
Feb 09, 2010 69.55 70.13 68.10 68.85 22,108,544 +0.31(+0.45%)
Feb 08, 2010 69.86 69.90 68.27 68.54 15,967,881 -1.15(-1.65%)
Feb 05, 2010 70.79 71.45 67.30 69.68 32,517,088 -1.10(-1.56%)
Feb 04, 2010 72.73 72.82 70.65 70.79 24,885,852 -2.87(-3.89%)
Feb 03, 2010 74.10 75.16 73.35 73.66 16,034,490 -0.71(-0.95%)
Feb 02, 2010 71.80 74.80 71.67 74.36 26,228,260 +2.87(+4.01%)
Feb 01, 2010 71.49 72.11 71.05 71.49 12,896,608 +0.53(+0.75%)
Jan 29, 2010 71.58 72.82 70.92 70.96 18,390,798 -0.35(-0.50%)
Jan 28, 2010 72.51 72.60 70.65 71.32 17,929,734 -0.62(-0.86%)
Jan 27, 2010 71.89 72.33 70.74 71.93 17,411,202 -0.22(-0.31%)
Jan 26, 2010 72.07 73.70 71.76 72.16 17,678,390 -0.09(-0.12%)
Jan 25, 2010 72.64 72.95 71.58 72.24 17,021,424 +1.15(+1.61%)
Jan 22, 2010 73.04 73.96 71.01 71.10 36,861,924 +0.40(+0.56%)
Jan 21, 2010 72.68 72.73 70.39 70.70 22,453,278 -2.12(-2.91%)
Jan 20, 2010 72.82 73.62 72.07 72.82 14,608,277 -0.18(-0.24%)
Jan 19, 2010 72.16 73.92 72.11 72.99 13,748,812 +0.44(+0.61%)
Jan 15, 2010 73.61 72.55 72.55 72.55 16,792,520 -1.15(-1.56%)
Jan 14, 2010 74.10 74.45 73.61 73.70 12,999,616 -0.57(-0.77%)
Jan 13, 2010 73.96 74.67 73.13 74.27 14,800,665 +0.26(+0.36%)
Jan 12, 2010 73.17 74.30 73.13 74.01 14,638,682 +0.04(+0.06%)
Jan 11, 2010 74.27 74.49 72.99 73.96 17,356,070 +0.71(+0.96%)
Jan 08, 2010 71.98 73.66 71.80 73.26 26,083,920 +1.54(+2.15%)
Jan 07, 2010 68.32 72.73 68.10 71.71 42,017,128 +3.53(+5.18%)
Jan 06, 2010 68.54 68.93 68.14 68.18 12,554,055 -0.35(-0.52%)
Jan 05, 2010 68.23 69.15 68.18 68.54 14,621,171 +0.35(+0.52%)
Jan 04, 2010 67.17 69.02 66.86 68.18 15,197,224 +1.41(+2.11%)
Dec 31, 2009 67.39 66.77 66.77 66.77 10,090,635 -0.97(-1.43%)
Dec 30, 2009 67.52 67.83 67.34 67.74 10,180,179 -0.40(-0.58%)
Dec 29, 2009 67.79 68.54 67.52 68.14 10,964,349 +0.44(+0.65%)
Dec 28, 2009 67.87 68.10 67.34 67.70 10,357,748 -0.44(-0.65%)
Dec 24, 2009 67.87 68.32 67.79 68.14 4,210,166 +0.13(+0.19%)
Dec 23, 2009 68.23 68.32 67.57 68.01 9,593,393 -0.31(-0.45%)
Dec 22, 2009 68.71 69.24 68.10 68.32 10,909,699 -1.02(-1.46%)
Dec 21, 2009 69.24 69.68 68.56 69.33 12,038,984 +0.53(+0.77%)
Dec 18, 2009 70.21 70.21 68.79 68.80 17,946,876 -0.88(-1.27%)
Dec 17, 2009 68.80 70.39 68.62 69.68 15,465,191 +0.26(+0.38%)
Dec 16, 2009 69.73 69.95 69.11 69.42 16,440,842 -0.09(-0.13%)
Dec 15, 2009 69.86 70.70 69.07 69.51 17,946,020 -0.88(-1.25%)
Dec 14, 2009 70.79 70.83 70.26 70.39 9,935,953 +0.13(+0.19%)
Dec 11, 2009 69.37 70.61 69.24 70.26 12,790,976 +1.37(+1.99%)
Dec 10, 2009 69.77 69.95 68.62 68.89 12,635,038 -0.22(-0.32%)
Dec 09, 2009 69.42 69.68 68.49 69.11 13,291,782 -0.26(-0.38%)
Dec 08, 2009 70.17 70.30 69.07 69.37 17,856,634 -1.59(-2.24%)
Dec 07, 2009 70.92 71.67 70.65 70.96 14,593,914 -0.53(-0.74%)
Dec 04, 2009 72.11 72.77 70.88 71.49 20,031,396 +0.88(+1.25%)
Dec 03, 2009 71.14 71.98 70.61 70.61 16,888,856 -0.31(-0.44%)
Dec 02, 2009 71.14 71.58 70.43 70.92 14,792,926 -0.44(-0.62%)
Dec 01, 2009 71.80 72.16 70.43 71.36 22,210,572 +0.66(+0.94%)
Nov 30, 2009 69.82 70.88 69.77 70.70 15,893,590 +0.35(+0.50%)
Nov 27, 2009 68.36 70.96 67.52 70.35 13,803,609 -1.06(-1.48%)
Nov 25, 2009 71.67 71.71 70.78 71.41 10,915,303 +0.26(+0.37%)
Nov 24, 2009 70.96 71.49 70.26 71.14 18,284,444 +0.44(+0.62%)
Nov 23, 2009 69.86 70.79 69.86 70.70 16,742,737 +1.90(+2.76%)
Nov 20, 2009 69.11 69.37 68.18 68.80 14,483,025 -0.75(-1.08%)
Nov 19, 2009 70.26 70.43 68.73 69.55 15,798,707 -1.46(-2.05%)
Nov 18, 2009 70.65 71.23 70.39 71.01 10,769,918 +0.31(+0.44%)
Nov 17, 2009 70.43 70.96 70.13 70.70 11,787,943 +0.09(+0.12%)
Nov 16, 2009 69.73 71.45 69.60 70.61 22,258,274 +1.50(+2.17%)
Nov 13, 2009 69.15 69.73 68.67 69.11 14,826,536 -0.40(-0.57%)
Nov 12, 2009 69.73 70.35 69.11 69.51 14,867,266 -0.35(-0.51%)
Nov 11, 2009 70.35 70.48 69.07 69.86 16,153,630 +0.22(+0.32%)
Nov 10, 2009 70.39 70.57 68.32 69.64 16,667,169 -0.31(-0.44%)
Nov 09, 2009 69.29 70.26 68.85 69.95 23,314,014 +2.29(+3.39%)
Nov 06, 2009 63.68 68.36 65.45 67.65 37,400,252 +4.46(+7.05%)
Nov 05, 2009 63.02 64.21 62.71 63.20 15,965,141 +0.57(+0.92%)
Nov 04, 2009 63.73 64.39 62.45 62.62 18,161,206 -0.57(-0.91%)
Nov 03, 2009 62.67 63.86 62.53 63.20 17,452,598 -0.66(-1.04%)
Nov 02, 2009 63.11 64.39 62.62 63.86 22,915,014 +0.93(+1.47%)
Oct 30, 2009 65.89 65.93 62.45 62.93 29,422,686 -2.69(-4.10%)
Oct 29, 2009 64.17 66.15 63.81 65.62 18,948,886 +1.99(+3.12%)
Oct 28, 2009 65.18 65.40 63.33 63.64 24,292,526 -2.25(-3.42%)
Oct 27, 2009 66.51 66.82 65.58 65.89 19,811,156 -0.35(-0.53%)
Oct 26, 2009 67.26 68.18 65.45 66.24 21,806,830 -0.84(-1.25%)
Oct 23, 2009 66.90 67.17 66.68 67.08 19,959,990 -0.62(-0.91%)
Oct 22, 2009 68.40 68.76 66.68 67.70 28,342,382 -0.84(-1.22%)
Oct 21, 2009 68.45 70.39 68.40 68.54 21,898,538 -0.22(-0.32%)
Oct 20, 2009 68.49 68.89 68.40 68.76 22,895,532 -1.15(-1.64%)
Oct 19, 2009 70.83 71.18 69.73 69.90 22,471,598 -1.06(-1.49%)
Oct 16, 2009 72.16 72.42 69.95 70.96 41,316,136 -3.13(-4.23%)
Oct 15, 2009 74.10 74.32 72.73 74.10 20,899,948 -0.22(-0.30%)
Oct 14, 2009 74.01 74.45 73.21 74.32 20,962,608 +1.99(+2.75%)
Oct 13, 2009 72.02 72.99 70.96 72.33 15,997,282 +0.26(+0.37%)
Oct 12, 2009 72.33 72.77 71.80 72.07 13,277,346 +0.66(+0.93%)
Oct 09, 2009 71.49 72.24 71.05 71.41 15,953,837 -0.18(-0.25%)
Oct 08, 2009 72.64 73.04 71.49 71.58 17,520,404 +0.26(+0.37%)
Oct 07, 2009 70.74 72.02 70.21 71.32 13,780,125 +0.35(+0.50%)
Oct 06, 2009 71.23 72.38 70.61 70.96 21,677,700 +1.10(+1.58%)
Oct 05, 2009 68.80 70.21 68.45 69.86 16,783,394 +2.07(+3.06%)
Oct 02, 2009 68.18 69.11 66.86 67.79 30,157,918 -2.69(-3.82%)
Oct 01, 2009 71.98 72.33 70.39 70.48 25,702,928 -1.99(-2.74%)
Sep 30, 2009 74.27 74.41 71.98 72.46 27,355,670 -1.28(-1.74%)
Sep 29, 2009 74.63 75.42 73.57 73.74 18,293,084 -0.35(-0.48%)
Sep 28, 2009 72.68 74.63 72.55 74.10 16,703,123 +1.85(+2.57%)
Sep 25, 2009 72.16 73.13 70.88 72.24 23,505,992 -0.93(-1.27%)
Sep 24, 2009 75.29 75.77 72.11 73.17 27,906,360 -1.85(-2.47%)
Sep 23, 2009 75.77 77.23 74.80 75.02 30,436,834 -0.04(-0.06%)
Sep 22, 2009 75.29 75.86 74.63 75.07 21,722,408 +1.10(+1.49%)
Sep 21, 2009 72.51 74.54 71.67 73.96 24,732,248 +1.15(+1.58%)
Sep 18, 2009 74.49 74.49 72.51 72.82 27,876,618 -2.78(-3.68%)
Sep 17, 2009 74.89 77.32 72.16 75.60 57,780,652 +1.64(+2.22%)
Sep 16, 2009 72.33 75.82 72.07 73.95 60,798,572 +3.34(+4.73%)
Sep 15, 2009 68.36 71.27 68.32 70.61 47,379,248 +2.87(+4.23%)
Sep 14, 2009 64.21 68.01 63.55 67.74 31,532,956 +3.00(+4.64%)
Sep 11, 2009 65.62 66.11 64.56 64.74 22,935,724 -0.57(-0.88%)
Sep 10, 2009 65.84 65.93 64.08 65.31 27,153,336 -0.31(-0.47%)
Sep 09, 2009 65.23 66.33 64.48 65.62 34,894,268 +1.63(+2.55%)
Sep 08, 2009 64.08 64.83 63.37 63.99 32,392,682 +2.78(+4.54%)
Sep 04, 2009 59.49 61.34 58.70 61.21 17,500,208 +1.85(+3.12%)
Sep 03, 2009 58.92 59.49 58.65 59.36 12,335,014 +1.10(+1.89%)
Sep 02, 2009 58.30 58.78 57.50 58.25 15,947,511 -0.53(-0.90%)
Sep 01, 2009 60.64 61.25 58.70 58.78 23,435,138 -2.56(-4.17%)
Aug 31, 2009 61.52 61.69 60.68 61.34 15,202,153 -0.79(-1.28%)
Aug 28, 2009 63.33 63.42 61.70 62.14 16,741,784 -0.49(-0.78%)
Aug 27, 2009 62.27 62.89 61.56 62.62 14,456,410 +0.35(+0.57%)
Aug 26, 2009 62.84 63.11 61.85 62.27 15,092,038 -0.84(-1.33%)
Aug 25, 2009 62.80 63.73 62.67 63.11 16,918,026 +0.44(+0.70%)
Aug 24, 2009 63.37 63.99 62.00 62.67 19,390,286 -0.04(-0.07%)
Aug 21, 2009 62.49 63.03 61.78 62.71 20,533,638 +1.77(+2.90%)
Aug 20, 2009 60.28 61.25 59.89 60.95 14,472,690 +1.24(+2.07%)
Aug 19, 2009 58.83 60.11 58.65 59.71 13,670,814 -0.26(-0.44%)
Aug 18, 2009 59.71 60.24 59.36 59.97 13,621,051 +1.59(+2.72%)
Aug 17, 2009 58.92 59.22 58.08 58.39 18,407,352 -3.05(-4.96%)
Aug 14, 2009 62.27 62.45 60.77 61.43 14,881,241 -1.81(-2.86%)
Aug 13, 2009 63.46 63.64 61.52 63.24 18,975,364 +0.88(+1.42%)
Aug 12, 2009 60.90 63.28 60.37 62.36 20,917,482 +0.62(+1.00%)
Aug 11, 2009 63.73 63.95 61.19 61.74 23,268,990 -2.56(-3.98%)
Aug 10, 2009 64.52 65.45 63.51 64.30 19,409,482 -0.57(-0.88%)
Aug 07, 2009 64.12 65.67 63.51 64.87 21,707,880 +1.72(+2.73%)
Aug 06, 2009 62.62 63.68 61.87 63.15 27,230,578 +1.41(+2.29%)
Aug 05, 2009 61.12 62.23 61.03 61.74 22,583,458 +0.75(+1.23%)
Aug 04, 2009 60.28 60.99 59.09 60.99 25,894,824 +0.53(+0.88%)
Aug 03, 2009 60.24 61.08 59.36 60.46 22,426,190 +1.32(+2.24%)
Jul 31, 2009 58.43 59.36 58.03 59.14 24,754,450 +1.28(+2.21%)
Jul 30, 2009 57.42 58.98 57.24 57.86 38,279,008 +3.75(+6.93%)
Jul 29, 2009 54.90 54.90 53.44 54.11 18,130,370 -1.15(-2.08%)
Jul 28, 2009 54.06 56.05 53.75 55.25 23,898,770 +0.93(+1.71%)
Jul 27, 2009 54.28 54.63 53.09 54.33 17,450,690 +1.24(+2.33%)
Jul 24, 2009 52.47 53.18 51.99 53.09 13,531,963 +0.35(+0.67%)
Jul 23, 2009 51.41 53.31 51.06 52.74 23,163,262 +1.41(+2.75%)
Jul 22, 2009 50.13 51.81 49.65 51.33 17,706,860 +0.71(+1.39%)
Jul 21, 2009 51.99 52.12 49.96 50.62 22,927,012 -0.88(-1.71%)
Jul 20, 2009 51.68 52.65 51.10 51.50 21,385,450 +0.09(+0.17%)
Jul 17, 2009 52.56 52.87 50.97 51.41 40,993,312 -3.31(-6.05%)
Jul 16, 2009 53.27 55.16 52.52 54.72 20,918,292 +0.71(+1.31%)
Jul 15, 2009 52.60 54.19 52.36 54.02 20,882,948 +2.65(+5.15%)
Jul 14, 2009 51.06 51.77 50.57 51.37 16,211,330 +0.79(+1.57%)
Jul 13, 2009 49.87 50.75 49.12 50.57 23,039,224 +3.00(+6.31%)
Jul 10, 2009 47.40 47.88 46.79 47.57 15,887,717 -0.35(-0.74%)
Jul 09, 2009 48.28 48.50 46.91 47.93 18,479,914 +0.66(+1.40%)
Jul 08, 2009 48.50 48.81 46.34 47.27 31,641,050 -1.32(-2.72%)
Jul 07, 2009 50.62 50.93 48.37 48.59 22,475,688 -2.07(-4.09%)
Jul 06, 2009 50.18 50.84 49.74 50.66 14,834,211 +0.09(+0.17%)
Jul 02, 2009 51.37 51.99 50.57 50.57 16,203,635 -1.41(-2.72%)
Jul 01, 2009 51.90 52.52 51.37 51.99 14,536,808 +0.26(+0.51%)
Jun 30, 2009 52.25 52.69 50.97 51.72 19,865,022 -0.18(-0.34%)
Jun 29, 2009 52.16 52.21 51.37 51.90 11,930,064 +0.04(+0.09%)
Jun 26, 2009 52.52 52.96 51.63 51.85 15,433,798 -0.49(-0.93%)
Jun 25, 2009 52.03 52.65 51.68 52.34 17,168,770 +0.71(+1.37%)
Jun 24, 2009 51.94 53.09 51.28 51.63 18,721,428 +0.44(+0.86%)
Jun 23, 2009 50.88 51.46 49.65 51.19 19,703,816 +0.35(+0.69%)
Jun 22, 2009 52.34 52.52 50.75 50.84 23,200,856 -2.56(-4.79%)
Jun 19, 2009 53.53 54.15 52.65 53.40 28,206,754 +0.57(+1.09%)
Jun 18, 2009 53.80 54.00 50.57 52.83 39,899,568 -1.24(-2.29%)
Jun 17, 2009 56.09 56.18 53.58 54.06 29,341,010 -2.34(-4.15%)
Jun 16, 2009 58.17 58.39 56.14 56.40 20,694,558 -1.63(-2.81%)
Jun 15, 2009 58.96 58.96 57.42 58.03 17,101,978 -1.59(-2.66%)
Jun 12, 2009 59.36 59.67 58.65 59.62 13,015,706 +0.22(+0.37%)
Jun 11, 2009 59.27 60.68 58.87 59.40 16,178,675 -0.79(-1.32%)
Jun 10, 2009 60.55 60.77 57.90 60.20 18,554,848 +0.31(+0.52%)
Jun 09, 2009 59.84 60.42 59.14 59.89 12,302,157 +0.04(+0.07%)
Jun 08, 2009 59.45 60.42 59.00 59.84 13,247,452 +0.09(+0.15%)
Jun 05, 2009 61.61 61.70 59.62 59.75 17,143,266 -0.93(-1.53%)
Jun 04, 2009 60.11 60.68 59.27 60.68 13,220,787 +1.10(+1.85%)
Jun 03, 2009 60.24 60.46 58.70 59.58 15,482,605 -1.32(-2.17%)
Jun 02, 2009 60.46 61.12 59.80 60.90 14,976,171 -0.26(-0.43%)
Jun 01, 2009 60.99 61.74 59.62 61.17 19,573,016 +1.68(+2.82%)
May 29, 2009 58.83 59.71 53.93 59.49 19,235,248 +1.19(+2.04%)
May 28, 2009 58.39 58.61 56.53 58.30 18,683,554 +0.97(+1.69%)
May 27, 2009 59.45 59.58 56.75 57.33 24,353,696 -1.77(-2.99%)
May 26, 2009 57.46 60.06 56.71 59.09 21,730,306 +1.28(+2.21%)
May 22, 2009 58.96 59.14 57.46 57.81 12,242,868 -0.62(-1.06%)
May 21, 2009 59.62 59.71 57.59 58.43 23,876,734 -2.34(-3.85%)
May 20, 2009 61.92 63.46 60.64 60.77 25,730,184 +0.31(+0.51%)
May 19, 2009 60.20 61.60 59.53 60.46 20,859,534 +1.01(+1.71%)
May 18, 2009 57.86 59.58 57.72 59.45 17,396,226 +2.69(+4.74%)
May 15, 2009 57.68 58.52 56.05 56.75 18,893,102 -0.79(-1.38%)
May 14, 2009 56.36 58.17 55.16 57.55 20,444,298 +0.57(+1.01%)
May 13, 2009 58.30 58.47 56.27 56.97 24,145,640 -2.74(-4.58%)
May 12, 2009 62.84 63.15 58.52 59.71 26,755,742 -2.91(-4.65%)
May 11, 2009 63.46 63.64 62.23 62.62 21,176,988 -1.50(-2.34%)
May 08, 2009 63.46 64.21 62.40 64.12 29,010,076 +2.80(+4.57%)
May 07, 2009 63.11 63.51 60.77 61.32 32,187,618 +0.99(+1.65%)
May 06, 2009 59.45 60.90 58.74 60.33 29,195,800 +2.52(+4.35%)
May 05, 2009 58.47 59.53 57.37 57.81 23,888,460 +0.00(+0.00%)
May 04, 2009 57.19 58.12 56.53 57.81 26,590,616 +1.81(+3.23%)
May 01, 2009 56.22 56.71 55.16 56.00 18,133,776 +0.18(+0.32%)
Apr 30, 2009 55.30 56.53 55.25 55.83 25,900,960 +2.12(+3.94%)
Apr 29, 2009 53.71 55.47 53.44 53.71 23,080,816 +0.79(+1.50%)
Apr 28, 2009 52.74 54.19 51.99 52.91 18,686,692 -0.44(-0.83%)
Apr 27, 2009 53.53 54.50 52.30 53.36 18,514,110 -0.09(-0.17%)
Apr 24, 2009 53.09 54.50 52.74 53.44 22,078,070 +1.01(+1.94%)
Apr 23, 2009 53.66 53.80 51.06 52.43 21,477,360 +0.35(+0.68%)
Apr 22, 2009 51.46 55.08 50.84 52.08 29,493,274 +0.57(+1.11%)
Apr 21, 2009 48.50 52.47 47.88 51.50 27,954,730 +1.41(+2.82%)
Apr 20, 2009 52.96 53.49 49.65 50.09 32,518,016 -4.59(-8.39%)
Apr 17, 2009 54.72 56.18 51.85 54.68 50,637,788 +0.53(+0.98%)
Apr 16, 2009 53.22 54.86 51.68 54.15 29,986,472 +1.94(+3.72%)
Apr 15, 2009 50.71 52.74 49.16 52.21 27,225,866 +1.41(+2.78%)
Apr 14, 2009 55.12 55.16 50.40 50.80 41,573,248 -2.74(-5.11%)
Apr 13, 2009 50.49 54.81 49.65 53.53 43,146,264 +3.53(+7.06%)
Apr 09, 2009 49.60 51.33 48.94 50.00 34,091,996 +3.05(+6.49%)
Apr 08, 2009 47.35 47.53 45.94 46.96 21,706,652 -0.04(-0.09%)
Apr 07, 2009 48.10 48.15 46.65 47.00 24,331,710 -2.38(-4.83%)
Apr 06, 2009 47.88 49.56 47.04 49.38 29,802,688 +1.10(+2.29%)
Apr 03, 2009 47.71 48.50 47.27 48.28 28,030,128 +0.88(+1.86%)
Apr 02, 2009 47.44 48.54 46.65 47.40 33,220,460 +2.52(+5.60%)
Apr 01, 2009 43.73 45.28 43.25 44.88 25,809,498 -0.22(-0.49%)
Mar 31, 2009 45.59 46.16 43.82 45.10 30,055,574 +1.28(+2.92%)
Mar 30, 2009 45.59 49.30 43.16 43.82 34,919,608 -4.28(-8.90%)
Mar 26, 2009 47.88 48.54 47.00 48.10 36,448,488 +1.81(+3.91%)
Mar 25, 2009 47.40 48.94 44.53 46.29 47,479,688 +0.35(+0.77%)
Mar 24, 2009 45.10 48.15 44.35 45.94 44,525,076 -0.09(-0.19%)
Mar 23, 2009 44.13 46.12 44.04 46.03 48,225,796 +3.93(+9.33%)
Mar 20, 2009 44.35 44.44 40.87 42.10 57,288,548 -4.99(-10.59%)
Mar 19, 2009 49.43 50.09 43.91 47.09 65,185,100 +1.54(+3.39%)
Mar 18, 2009 43.82 47.18 42.81 45.54 45,186,516 +1.41(+3.20%)
Mar 17, 2009 43.47 44.35 41.66 44.13 34,090,292 +1.50(+3.52%)
Mar 16, 2009 44.00 45.72 42.37 42.63 51,255,328 +0.18(+0.42%)
Mar 13, 2009 43.69 44.04 41.04 42.45 0 +0.22(+0.52%)
Mar 12, 2009 38.53 43.16 37.20 42.23 80,453,560 +4.77(+12.72%)
Mar 11, 2009 40.73 41.31 36.67 37.47 56,957,092 -1.68(-4.28%)
Mar 10, 2009 35.35 39.67 35.08 39.14 83,506,672 +6.44(+19.70%)
Mar 09, 2009 30.67 34.56 30.36 32.70 60,025,776 +1.54(+4.96%)
Mar 06, 2009 30.89 32.00 29.39 31.16 0 +1.77(+6.01%)
Mar 05, 2009 29.79 31.64 28.80 29.39 100,818,216 -0.13(-0.45%)
Mar 04, 2009 31.95 32.00 25.28 29.52 170,553,504 -4.06(-12.09%)
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.