FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.37 USD  -0.07 (-0.61%)
Streaming Delayed Price  /  Updated: 12:22 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 25.63 25.65 25.33 25.44 41,903,313 -0.17(-0.66%)
Jul 31, 2017 25.54 25.69 25.49 25.61 30,611,559 +0.08(+0.31%)
Jul 28, 2017 25.86 25.88 25.40 25.53 28,286,777 -0.26(-1.01%)
Jul 27, 2017 25.59 25.80 25.52 25.79 39,881,022 +0.20(+0.78%)
Jul 26, 2017 25.59 25.69 25.37 25.59 40,733,045 +0.15(+0.59%)
Jul 25, 2017 25.57 25.73 25.36 25.44 46,176,910 +0.01(+0.04%)
Jul 24, 2017 25.78 25.85 25.35 25.43 56,870,517 -0.48(-1.85%)
Jul 21, 2017 25.38 26.00 25.26 25.91 90,649,890 -0.78(-2.92%)
Jul 20, 2017 27.02 27.05 26.60 26.69 55,147,906 -0.25(-0.93%)
Jul 19, 2017 26.85 27.03 26.84 26.94 24,791,566 +0.05(+0.19%)
Jul 18, 2017 26.76 26.92 26.74 26.89 26,143,978 +0.07(+0.26%)
Jul 17, 2017 26.76 26.88 26.72 26.82 27,693,827 +0.04(+0.15%)
Jul 14, 2017 26.74 26.90 26.73 26.78 21,058,280 -0.01(-0.04%)
Jul 13, 2017 26.58 26.83 26.50 26.79 27,767,435 +0.21(+0.79%)
Jul 12, 2017 26.54 26.80 26.37 26.58 50,985,073 +0.20(+0.76%)
Jul 11, 2017 26.03 26.45 25.91 26.38 41,248,219 +0.34(+1.31%)
Jul 10, 2017 26.13 26.19 25.85 26.04 46,754,547 -0.11(-0.42%)
Jul 07, 2017 26.25 26.30 25.98 26.15 40,543,122 -0.16(-0.61%)
Jul 06, 2017 26.86 27.05 26.10 26.31 76,639,860 -1.04(-3.80%)
Jul 05, 2017 27.54 27.56 27.23 27.35 21,270,122 -0.10(-0.36%)
Jul 03, 2017 27.16 27.59 27.06 27.45 20,664,991 +0.44(+1.63%)
Jun 30, 2017 27.09 27.19 26.91 27.01 26,248,982 -0.01(-0.04%)
Jun 29, 2017 27.16 27.41 26.79 27.02 36,728,182 -0.06(-0.22%)
Jun 28, 2017 27.26 27.40 27.05 27.08 31,006,620 -0.13(-0.48%)
Jun 27, 2017 27.52 27.58 27.20 27.21 41,327,803 -0.40(-1.45%)
Jun 26, 2017 27.59 27.68 27.50 27.61 28,500,033 +0.04(+0.15%)
Jun 23, 2017 27.79 27.79 27.50 27.57 31,736,487 +0.02(+0.07%)
Jun 22, 2017 27.77 27.83 27.54 27.55 36,382,487 -0.23(-0.83%)
Jun 21, 2017 28.18 28.19 27.64 27.78 33,757,267 -0.35(-1.24%)
Jun 20, 2017 28.71 28.72 28.08 28.13 47,540,351 -0.67(-2.33%)
Jun 19, 2017 28.96 29.00 28.74 28.80 30,504,196 -0.20(-0.69%)
Jun 16, 2017 28.98 29.01 28.62 29.00 81,565,622 +0.06(+0.21%)
Jun 15, 2017 28.48 28.95 28.43 28.94 47,866,595 +0.25(+0.87%)
Jun 14, 2017 28.48 28.80 28.37 28.69 41,118,153 +0.24(+0.84%)
Jun 13, 2017 29.12 29.16 28.34 28.45 58,821,090 -0.49(-1.69%)
Jun 12, 2017 27.94 29.47 28.73 28.94 139,077,587 +1.00(+3.58%)
Jun 09, 2017 27.63 27.97 27.59 27.94 25,362,831 +0.35(+1.27%)
Jun 08, 2017 27.82 27.53 27.59 40,919,711 -0.09(-0.33%)
Jun 07, 2017 27.95 27.96 27.40 27.68 43,538,634 -0.25(-0.90%)
Jun 06, 2017 27.98 28.04 27.81 27.93 33,721,157 -0.05(-0.18%)
Jun 05, 2017 27.90 28.07 27.81 27.98 43,508,757 +0.10(+0.36%)
Jun 02, 2017 27.87 27.94 27.62 27.88 37,007,626 +0.16(+0.58%)
Jun 01, 2017 27.51 27.88 27.50 27.72 32,385,255 +0.34(+1.24%)
May 31, 2017 27.33 27.43 27.19 27.38 35,610,258 +0.02(+0.07%)
May 30, 2017 27.31 27.45 27.16 27.36 36,435,140 -0.09(-0.33%)
May 26, 2017 27.46 27.55 27.29 27.45 30,624,045 -0.04(-0.15%)
May 25, 2017 27.79 27.90 27.42 27.49 39,252,186 -0.34(-1.22%)
May 24, 2017 28.32 28.50 27.62 27.83 53,864,894 -0.45(-1.59%)
May 23, 2017 28.21 28.28 28.11 28.28 23,874,922 +0.10(+0.35%)
May 22, 2017 28.23 28.30 28.06 28.18 27,803,645 +0.13(+0.46%)
May 19, 2017 27.55 28.17 27.50 28.05 48,488,671 +0.57(+2.07%)
May 18, 2017 27.26 27.65 27.10 27.48 48,446,481 +0.07(+0.26%)
May 17, 2017 28.04 27.86 27.41 27.41 52,459,543 -0.63(-2.25%)
May 16, 2017 28.25 28.28 28.00 28.04 29,497,660 -0.14(-0.50%)
May 15, 2017 28.07 28.24 27.97 28.18 39,764,588 -0.09(-0.32%)
May 12, 2017 28.36 28.45 27.85 28.27 68,433,185 -0.60(-2.08%)
May 11, 2017 28.68 28.89 28.50 28.87 28,015,171 +0.17(+0.59%)
May 10, 2017 28.92 28.93 28.60 28.70 26,047,205 -0.23(-0.80%)
May 09, 2017 29.08 29.09 28.86 28.93 23,837,398 -0.14(-0.48%)
May 08, 2017 29.16 29.25 29.00 29.07 21,626,447 -0.15(-0.51%)
May 05, 2017 29.13 29.24 29.11 29.22 16,927,056 +0.02(+0.07%)
May 04, 2017 29.27 29.31 29.05 29.20 19,612,526 -0.03(-0.10%)
May 03, 2017 28.92 29.29 28.85 29.23 26,893,250 +0.24(+0.83%)
May 02, 2017 29.01 29.05 28.91 28.99 33,759,437 +0.05(+0.17%)
May 01, 2017 29.01 29.17 28.93 28.94 24,015,518 -0.05(-0.17%)
Apr 28, 2017 29.10 29.16 28.93 28.99 24,079,191 -0.09(-0.31%)
Apr 27, 2017 29.29 29.31 29.02 29.08 32,939,030 -0.18(-0.62%)
Apr 26, 2017 29.52 29.55 29.26 29.26 37,366,573 -0.19(-0.65%)
Apr 25, 2017 29.45 29.60 29.32 29.45 39,849,452 -0.10(-0.34%)
Apr 24, 2017 29.85 29.93 29.49 29.55 48,583,642 +0.00(+0.00%)
Apr 21, 2017 30.27 30.38 29.45 29.55 72,351,353 -0.72(-2.38%)
Apr 20, 2017 30.05 30.54 30.03 30.27 37,074,748 +0.27(+0.90%)
Apr 19, 2017 29.89 30.06 29.87 30.00 26,594,374 +0.16(+0.54%)
Apr 18, 2017 29.60 29.90 29.58 29.84 25,706,585 +0.20(+0.67%)
Apr 17, 2017 29.62 29.70 29.55 29.64 21,775,455 +0.08(+0.27%)
Apr 13, 2017 29.70 29.80 29.55 29.56 19,998,013 -0.21(-0.71%)
Apr 12, 2017 29.88 29.90 29.65 29.77 27,036,033 -0.27(-0.90%)
Apr 11, 2017 30.00 30.10 29.84 30.04 22,039,723 +0.03(+0.10%)
Apr 10, 2017 30.07 30.23 29.96 30.01 18,504,945 +0.02(+0.07%)
Apr 07, 2017 29.92 30.19 29.92 29.99 18,975,740 +0.06(+0.20%)
Apr 06, 2017 30.00 30.17 29.92 29.93 21,549,920 -0.04(-0.13%)
Apr 05, 2017 30.09 30.42 29.95 29.97 25,835,466 -0.05(-0.17%)
Apr 04, 2017 29.90 30.09 29.70 30.02 25,057,168 +0.14(+0.47%)
Apr 03, 2017 29.76 30.00 29.75 29.88 29,912,275 +0.08(+0.27%)
Mar 31, 2017 29.86 30.04 29.74 29.80 50,796,542 -0.07(-0.23%)
Mar 30, 2017 29.66 29.99 29.63 29.87 35,961,302 +0.19(+0.64%)
Mar 29, 2017 29.52 29.71 29.46 29.68 27,558,771 +0.06(+0.20%)
Mar 28, 2017 29.31 29.73 29.25 29.62 27,847,255 +0.18(+0.61%)
Mar 27, 2017 29.45 29.51 29.25 29.44 28,984,073 -0.28(-0.94%)
Mar 24, 2017 29.59 29.81 29.53 29.72 27,880,234 +0.10(+0.34%)
Mar 23, 2017 29.50 29.73 29.38 29.62 24,674,535 +0.09(+0.30%)
Mar 22, 2017 29.56 29.71 29.31 29.53 26,000,688 +0.14(+0.48%)
Mar 21, 2017 29.86 29.86 29.34 29.39 26,829,592 -0.35(-1.18%)
Mar 20, 2017 29.90 29.92 29.69 29.74 18,877,431 -0.14(-0.47%)
Mar 17, 2017 29.85 30.04 29.77 29.88 43,638,968 +0.13(+0.44%)
Mar 16, 2017 29.80 29.82 29.62 29.75 21,206,952 -0.01(-0.03%)
Mar 15, 2017 29.55 29.83 29.50 29.76 25,139,583 +0.22(+0.74%)
Mar 14, 2017 29.76 29.79 29.47 29.54 22,796,781 -0.32(-1.07%)
Mar 13, 2017 30.23 30.26 29.79 29.86 30,187,808 -0.42(-1.39%)
Mar 10, 2017 29.84 30.43 29.63 30.28 59,211,872 +0.62(+2.09%)
Mar 09, 2017 29.75 29.83 29.56 29.66 25,938,510 -0.14(-0.47%)
Mar 08, 2017 29.89 29.94 29.73 29.80 32,306,699 -0.06(-0.20%)
Mar 07, 2017 29.93 29.99 29.79 29.86 29,967,889 -0.14(-0.47%)
Mar 06, 2017 30.00 30.08 29.92 30.00 23,419,036 -0.12(-0.40%)
Mar 03, 2017 30.21 30.05 30.12 19,994,647 -0.07(-0.23%)
Mar 02, 2017 30.23 30.23 30.00 30.19 27,621,232 +0.00(+0.00%)
Mar 01, 2017 29.98 30.35 29.82 30.19 36,842,206 +0.38(+1.27%)
Feb 28, 2017 29.99 30.08 29.67 29.81 39,093,953 -0.13(-0.43%)
Feb 27, 2017 30.05 30.15 29.90 29.94 23,512,683 -0.25(-0.83%)
Feb 24, 2017 29.84 30.19 29.78 30.19 27,323,723 +0.17(+0.57%)
Feb 23, 2017 30.04 30.08 29.85 30.02 28,945,683 -0.31(-1.02%)
Feb 22, 2017 30.52 30.55 30.26 30.33 30,118,677 -0.19(-0.62%)
Feb 21, 2017 30.41 30.59 30.34 30.52 30,223,355 +0.15(+0.49%)
Feb 17, 2017 30.37 30.37 30.37 0 -0.08(-0.26%)
Feb 16, 2017 30.35 30.47 30.30 30.45 25,932,015 +0.10(+0.33%)
Feb 15, 2017 30.29 30.35 30.18 30.35 25,462,940 +0.07(+0.23%)
Feb 14, 2017 30.13 30.28 29.92 30.28 35,025,926 +0.24(+0.80%)
Feb 13, 2017 29.88 30.06 29.73 30.04 37,018,744 +0.32(+1.08%)
Feb 10, 2017 29.74 29.75 29.55 29.72 22,787,056 +0.13(+0.44%)
Feb 09, 2017 29.43 29.70 29.46 29.59 21,661,147 +0.16(+0.54%)
Feb 08, 2017 29.51 29.54 29.26 29.43 32,138,983 -0.13(-0.44%)
Feb 07, 2017 29.75 29.81 29.53 29.56 23,775,769 -0.10(-0.34%)
Feb 06, 2017 29.68 29.75 29.57 29.66 23,720,777 -0.04(-0.13%)
Feb 03, 2017 29.79 29.80 29.54 29.70 31,104,310 +0.02(+0.07%)
Feb 02, 2017 29.58 29.71 29.50 29.68 21,706,343 -0.01(-0.03%)
Feb 01, 2017 29.73 29.81 29.56 29.69 25,681,086 -0.01(-0.03%)
Jan 31, 2017 29.85 29.90 29.50 29.70 38,700,531 -0.26(-0.87%)
Jan 30, 2017 29.96 30.10 29.78 29.96 26,211,160 -0.05(-0.17%)
Jan 27, 2017 30.40 30.44 29.93 30.01 30,005,629 -0.31(-1.02%)
Jan 26, 2017 30.44 30.49 30.13 30.32 26,764,031 -0.05(-0.16%)
Jan 25, 2017 30.42 30.47 30.21 30.37 38,121,165 +0.37(+1.23%)
Jan 24, 2017 29.86 30.06 29.82 30.00 33,684,700 +0.25(+0.84%)
Jan 23, 2017 30.50 30.51 29.58 29.75 59,062,874 -0.78(-2.55%)
Jan 20, 2017 30.76 30.90 30.30 30.53 83,552,728 -0.68(-2.18%)
Jan 19, 2017 31.25 31.34 31.05 31.21 37,693,571 -0.02(-0.06%)
Jan 18, 2017 31.21 31.33 31.13 31.23 24,701,160 -0.04(-0.13%)
Jan 17, 2017 31.17 31.45 31.16 31.27 28,822,357 -0.09(-0.29%)
Jan 13, 2017 31.36 31.36 31.36 0 -0.03(-0.10%)
Jan 12, 2017 31.45 31.47 31.13 31.39 29,915,678 -0.08(-0.25%)
Jan 11, 2017 31.24 31.52 31.24 31.47 28,378,194 +0.10(+0.32%)
Jan 10, 2017 31.46 31.62 31.37 31.37 27,185,868 -0.09(-0.29%)
Jan 09, 2017 31.64 31.66 31.43 31.46 21,260,247 -0.15(-0.47%)
Jan 06, 2017 31.58 31.77 31.36 31.61 22,120,800 +0.09(+0.29%)
Jan 05, 2017 31.57 31.75 31.31 31.52 25,856,513 -0.18(-0.57%)
Jan 04, 2017 31.75 31.83 31.62 31.70 21,415,742 +0.01(+0.03%)
Jan 03, 2017 31.67 31.83 31.40 31.69 32,070,387 +0.09(+0.28%)
Dec 30, 2016 31.60 31.60 31.60 0 -0.11(-0.35%)
Dec 29, 2016 31.74 31.88 31.70 31.71 16,090,177 +0.01(+0.03%)
Dec 28, 2016 31.84 31.97 31.67 31.70 18,885,134 -0.20(-0.63%)
Dec 27, 2016 31.89 32.04 31.85 31.90 15,655,819 +0.02(+0.06%)
Dec 23, 2016 31.88 31.88 31.88 0 +0.06(+0.19%)
Dec 22, 2016 31.91 31.95 31.78 31.82 24,193,067 -0.31(-0.96%)
Dec 21, 2016 32.20 32.24 32.05 32.13 27,959,914 -0.12(-0.37%)
Dec 20, 2016 31.92 32.38 31.91 32.25 39,816,402 +0.33(+1.03%)
Dec 19, 2016 31.76 32.00 31.70 31.92 34,949,636 +0.17(+0.54%)
Dec 16, 2016 31.52 31.87 31.46 31.75 71,976,180 +0.49(+1.57%)
Dec 15, 2016 31.49 31.95 31.13 31.26 43,374,871 -0.24(-0.76%)
Dec 14, 2016 31.61 31.98 31.44 31.50 43,644,330 -0.24(-0.76%)
Dec 13, 2016 31.90 32.00 31.61 31.74 33,834,812 -0.12(-0.38%)
Dec 12, 2016 31.67 31.99 31.66 31.86 30,983,108 +0.08(+0.25%)
Dec 09, 2016 31.45 31.92 31.35 31.78 31,227,376 +0.25(+0.79%)
Dec 08, 2016 31.60 31.70 31.40 31.53 28,056,961 -0.07(-0.22%)
Dec 07, 2016 31.01 31.60 30.93 31.60 32,864,947 +0.43(+1.38%)
Dec 06, 2016 31.19 31.24 31.01 31.17 17,572,205 +0.06(+0.19%)
Dec 05, 2016 31.43 31.45 31.06 31.11 22,138,126 -0.23(-0.73%)
Dec 02, 2016 31.36 31.49 31.26 31.34 21,401,028 -0.05(-0.16%)
Dec 01, 2016 30.64 31.46 30.62 31.39 44,697,407 +0.63(+2.05%)
Nov 30, 2016 31.18 31.27 30.75 30.76 45,636,890 -0.29(-0.93%)
Nov 29, 2016 31.28 31.35 30.98 31.05 31,422,339 -0.20(-0.64%)
Nov 28, 2016 31.33 31.43 31.21 31.25 22,014,307 -0.19(-0.60%)
Nov 25, 2016 31.45 31.49 31.29 31.44 13,162,239 +0.10(+0.32%)
Nov 23, 2016 31.34 31.34 31.34 0 +0.16(+0.51%)
Nov 22, 2016 30.93 31.24 30.88 31.18 27,716,939 +0.31(+1.00%)
Nov 21, 2016 30.69 30.88 30.58 30.87 22,136,282 +0.20(+0.65%)
Nov 18, 2016 30.75 30.90 30.52 30.67 28,583,868 -0.12(-0.39%)
Nov 17, 2016 30.70 30.87 30.66 30.79 17,833,480 +0.05(+0.16%)
Nov 16, 2016 30.65 30.77 30.54 30.74 25,265,546 -0.01(-0.03%)
Nov 15, 2016 30.48 30.77 30.24 30.75 40,121,541 +0.24(+0.79%)
Nov 14, 2016 30.74 30.85 30.49 30.51 37,651,640 -0.20(-0.65%)
Nov 11, 2016 30.49 30.77 30.37 30.71 42,712,372 +0.30(+0.99%)
Nov 10, 2016 29.85 30.84 29.83 30.41 81,320,512 +0.78(+2.63%)
Nov 09, 2016 29.32 29.81 29.07 29.63 54,042,492 +0.21(+0.71%)
Nov 08, 2016 29.37 29.62 29.29 29.42 35,759,731 +0.11(+0.38%)
Nov 07, 2016 28.85 29.33 28.83 29.31 41,109,623 +0.87(+3.06%)
Nov 04, 2016 28.22 28.81 28.22 28.44 35,864,921 +0.16(+0.57%)
Nov 03, 2016 28.60 28.60 28.19 28.28 22,999,603 -0.21(-0.74%)
Nov 02, 2016 28.86 28.86 28.40 28.49 30,871,916 -0.39(-1.35%)
Nov 01, 2016 29.00 29.20 28.71 28.88 32,008,070 -0.22(-0.76%)
Oct 31, 2016 29.48 29.65 29.09 29.10 43,563,296 -0.12(-0.41%)
Oct 28, 2016 28.88 29.58 28.87 29.22 67,870,824 +0.59(+2.06%)
Oct 27, 2016 28.89 28.95 28.61 28.63 25,420,335 -0.24(-0.83%)
Oct 26, 2016 28.59 29.07 28.55 28.87 24,356,979 +0.22(+0.77%)
Oct 25, 2016 28.94 29.01 28.62 28.65 26,478,284 -0.27(-0.93%)
Oct 24, 2016 29.00 29.21 28.90 28.92 31,139,437 -0.06(-0.21%)
Oct 21, 2016 28.44 29.00 28.33 28.98 64,153,187 -0.09(-0.31%)
Oct 20, 2016 29.10 29.20 28.96 29.07 28,423,612 +0.01(+0.03%)
Oct 19, 2016 29.06 29.22 29.03 29.06 29,183,828 +0.08(+0.28%)
Oct 18, 2016 29.03 29.08 28.90 28.98 27,558,837 +0.13(+0.45%)
Oct 17, 2016 28.90 28.99 28.70 28.85 39,732,551 -0.04(-0.14%)
Oct 14, 2016 28.96 29.03 28.82 28.89 28,181,380 +0.12(+0.42%)
Oct 13, 2016 28.78 28.90 28.66 28.77 28,392,165 -0.13(-0.45%)
Oct 12, 2016 28.92 29.02 28.81 28.90 22,754,503 -0.02(-0.07%)
Oct 11, 2016 28.75 29.03 28.69 28.92 30,942,111 +0.06(+0.21%)
Oct 10, 2016 29.00 29.31 28.81 28.86 33,981,885 -0.22(-0.76%)
Oct 07, 2016 29.06 29.20 28.92 29.08 37,840,132 -0.19(-0.65%)
Oct 06, 2016 29.40 29.50 29.14 29.27 28,086,783 -0.23(-0.78%)
Oct 05, 2016 29.52 29.70 29.40 29.50 24,929,576 +0.00(+0.00%)
Oct 04, 2016 29.71 29.75 29.45 29.50 31,126,589 -0.14(-0.47%)
Oct 03, 2016 29.46 29.70 29.40 29.64 19,782,403 +0.02(+0.07%)
Sep 30, 2016 29.60 29.85 29.58 29.62 35,509,398 +0.09(+0.30%)
Sep 29, 2016 29.81 30.10 29.44 29.53 38,175,685 -0.37(-1.24%)
Sep 28, 2016 29.92 29.94 29.60 29.90 26,713,987 +0.02(+0.07%)
Sep 27, 2016 29.60 29.97 29.47 29.88 24,959,267 +0.34(+1.15%)
Sep 26, 2016 29.80 29.80 29.52 29.54 25,905,674 -0.35(-1.17%)
Sep 23, 2016 30.02 30.05 29.81 29.89 22,821,677 -0.15(-0.50%)
Sep 22, 2016 29.96 30.11 29.93 30.04 29,379,779 +0.19(+0.64%)
Sep 21, 2016 29.75 29.92 29.59 29.85 29,029,358 +0.18(+0.61%)
Sep 20, 2016 29.67 29.80 29.62 29.67 29,644,540 +0.24(+0.82%)
Sep 19, 2016 29.78 29.96 29.40 29.43 30,501,152 -0.25(-0.84%)
Sep 16, 2016 29.63 29.75 29.54 29.68 64,934,725 -0.07(-0.24%)
Sep 15, 2016 29.55 29.85 29.42 29.75 35,262,522 +0.05(+0.17%)
Sep 14, 2016 29.81 30.00 29.67 29.70 51,075,590 -0.15(-0.50%)
Sep 13, 2016 30.22 30.25 29.72 29.85 45,063,950 -0.64(-2.10%)
Sep 12, 2016 30.00 30.57 29.84 30.49 41,405,881 +0.38(+1.26%)
Sep 09, 2016 30.82 30.82 30.11 30.11 44,619,722 -0.93(-3.00%)
Sep 08, 2016 31.00 31.05 30.90 31.04 30,256,181 -0.02(-0.06%)
Sep 07, 2016 30.99 31.06 30.80 31.06 27,266,887 +0.01(+0.03%)
Sep 06, 2016 31.31 31.34 30.80 31.05 40,949,551 -0.24(-0.77%)
Sep 02, 2016 31.25 31.29 31.29 31.29 20,807,500 +0.09(+0.29%)
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.