General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 22.68 22.68 22.46 22.57 24,169,116 -0.10(-0.45%)
May 27, 2004 22.70 22.82 22.52 22.67 22,394,056 -0.02(-0.10%)
May 26, 2004 22.61 22.80 22.59 22.69 25,635,164 +0.06(+0.26%)
May 25, 2004 22.26 22.67 22.24 22.63 31,906,824 +0.31(+1.40%)
May 24, 2004 22.44 22.45 22.16 22.32 26,903,478 +0.09(+0.42%)
May 21, 2004 21.98 22.26 21.98 22.23 30,221,806 +0.30(+1.39%)
May 20, 2004 21.95 22.08 21.88 21.92 19,758,836 -0.01(-0.07%)
May 19, 2004 22.32 22.41 21.87 21.94 33,927,604 -0.13(-0.59%)
May 18, 2004 21.79 22.10 21.75 22.07 30,137,830 +0.33(+1.53%)
May 17, 2004 21.54 21.80 21.52 21.73 27,451,040 -0.14(-0.63%)
May 14, 2004 21.97 22.08 21.73 21.87 25,492,172 -0.14(-0.63%)
May 13, 2004 21.87 22.10 21.84 22.01 24,906,000 -0.04(-0.16%)
May 12, 2004 21.76 22.05 21.54 22.05 35,416,544 +0.11(+0.50%)
May 11, 2004 21.84 21.98 21.73 21.94 27,152,922 +0.16(+0.73%)
May 10, 2004 21.58 22.30 21.43 21.78 39,115,724 +0.02(+0.10%)
May 07, 2004 21.99 22.23 21.74 21.76 27,543,702 -0.34(-1.54%)
May 06, 2004 22.01 22.16 21.83 22.10 22,369,786 -0.01(-0.07%)
May 05, 2004 21.48 22.16 21.48 22.11 24,796,930 +0.04(+0.16%)
May 04, 2004 22.06 22.27 21.95 22.08 24,028,192 +0.10(+0.46%)
May 03, 2004 21.84 22.02 21.77 21.97 23,444,366 +0.25(+1.17%)
Apr 30, 2004 21.84 21.96 21.61 21.72 31,953,016 -0.07(-0.33%)
Apr 29, 2004 21.87 22.02 21.74 21.79 32,480,308 +0.02(+0.10%)
Apr 28, 2004 22.01 22.05 21.76 21.77 37,735,028 -0.38(-1.74%)
Apr 27, 2004 22.42 22.51 22.12 22.16 37,007,244 -0.15(-0.65%)
Apr 26, 2004 22.37 22.42 22.23 22.30 22,930,448 +0.04(+0.20%)
Apr 23, 2004 22.48 22.48 22.16 22.26 26,556,684 -0.12(-0.52%)
Apr 22, 2004 22.12 22.44 21.91 22.37 48,610,152 +0.11(+0.49%)
Apr 21, 2004 22.16 22.30 21.79 22.26 41,449,512 +0.17(+0.75%)
Apr 20, 2004 22.59 22.63 22.04 22.10 28,338,088 -0.46(-2.03%)
Apr 19, 2004 22.61 22.62 22.05 22.55 24,820,510 -0.09(-0.42%)
Apr 16, 2004 22.39 22.73 22.32 22.65 35,577,048 +0.34(+1.53%)
Apr 15, 2004 22.26 22.32 21.97 22.31 34,368,576 +0.20(+0.92%)
Apr 14, 2004 22.23 22.26 21.87 22.10 49,645,292 -0.38(-1.68%)
Apr 13, 2004 22.98 23.02 22.38 22.48 44,804,380 -0.45(-1.96%)
Apr 12, 2004 22.88 23.02 22.81 22.93 23,681,674 +0.15(+0.67%)
Apr 08, 2004 23.05 23.10 22.59 22.78 53,627,836 +0.01(+0.03%)
Apr 07, 2004 22.96 22.99 22.69 22.77 42,432,532 -0.09(-0.38%)
Apr 06, 2004 22.83 23.08 22.75 22.86 65,437,168 -0.04(-0.19%)
Apr 05, 2004 22.47 22.90 22.46 22.90 74,834,936 +0.38(+1.67%)
Apr 02, 2004 22.42 22.59 22.37 22.53 74,760,336 +0.32(+1.44%)
Apr 01, 2004 22.06 22.46 22.00 22.21 65,595,188 +0.07(+0.33%)
Mar 31, 2004 22.25 22.25 22.05 22.13 68,763,352 -0.12(-0.55%)
Mar 30, 2004 22.08 22.26 21.98 22.26 66,491,752 +0.15(+0.69%)
Mar 29, 2004 22.18 22.37 22.08 22.10 81,533,640 +0.28(+1.26%)
Mar 26, 2004 21.77 22.41 21.77 21.83 95,340,856 +0.29(+1.35%)
Mar 25, 2004 21.18 21.58 21.10 21.54 76,554,976 +0.38(+1.78%)
Mar 24, 2004 21.07 21.18 20.94 21.16 80,895,760 -0.01(-0.07%)
Mar 23, 2004 21.60 21.65 21.17 21.18 81,429,392 -0.15(-0.71%)
Mar 22, 2004 21.71 21.76 21.05 21.33 62,821,664 -0.53(-2.42%)
Mar 19, 2004 22.21 22.27 21.84 21.86 55,665,992 -0.42(-1.89%)
Mar 18, 2004 22.21 22.32 21.97 22.28 36,810,060 -0.03(-0.13%)
Mar 17, 2004 22.19 22.37 22.13 22.31 33,492,836 +0.19(+0.85%)
Mar 16, 2004 22.23 22.26 21.83 22.12 34,841,404 +0.15(+0.66%)
Mar 15, 2004 22.37 22.44 21.85 21.97 47,696,904 -0.22(-0.98%)
Mar 12, 2004 22.21 22.31 22.09 22.19 38,756,244 +0.13(+0.59%)
Mar 11, 2004 22.42 22.59 21.95 22.06 58,315,412 -0.49(-2.19%)
Mar 10, 2004 22.95 22.96 22.41 22.55 55,842,076 -0.33(-1.46%)
Mar 09, 2004 22.91 22.99 22.71 22.89 80,172,664 -0.20(-0.85%)
Mar 08, 2004 23.57 23.57 23.03 23.08 37,841,616 -0.68(-2.87%)
Mar 05, 2004 23.68 24.28 23.64 23.77 25,610,344 -0.09(-0.40%)
Mar 04, 2004 23.71 23.90 23.71 23.86 21,079,962 +0.04(+0.15%)
Mar 03, 2004 23.54 23.84 23.50 23.82 20,404,576 +0.26(+1.11%)
Mar 02, 2004 23.88 23.90 23.51 23.56 26,114,194 -0.22(-0.92%)
Mar 01, 2004 23.71 23.88 23.58 23.78 21,636,074 +0.20(+0.83%)
Feb 27, 2004 23.75 23.90 23.58 23.58 23,457,878 -0.11(-0.46%)
Feb 26, 2004 23.73 23.85 23.65 23.69 23,051,378 -0.22(-0.91%)
Feb 25, 2004 24.15 24.16 23.87 23.91 23,187,062 -0.22(-0.93%)
Feb 24, 2004 24.23 24.41 23.97 24.14 29,182,114 -0.10(-0.42%)
Feb 23, 2004 23.75 24.28 23.72 24.24 28,723,490 +0.52(+2.20%)
Feb 20, 2004 23.78 23.85 23.57 23.71 24,173,666 +0.07(+0.31%)
Feb 19, 2004 23.93 24.00 23.63 23.64 25,335,942 -0.11(-0.46%)
Feb 18, 2004 23.97 24.11 23.75 23.75 21,064,242 -0.22(-0.91%)
Feb 17, 2004 23.99 24.07 23.88 23.97 20,643,126 +0.24(+1.01%)
Feb 13, 2004 23.93 24.06 23.73 23.73 22,287,742 -0.10(-0.43%)
Feb 12, 2004 24.04 24.11 23.68 23.83 21,350,226 -0.16(-0.66%)
Feb 11, 2004 23.57 24.17 23.46 23.99 32,829,170 +0.42(+1.78%)
Feb 10, 2004 24.06 24.06 23.50 23.57 30,590,386 -0.28(-1.19%)
Feb 09, 2004 24.19 24.19 23.79 23.85 21,276,456 -0.21(-0.87%)
Feb 06, 2004 24.13 24.26 23.92 24.06 25,270,720 -0.25(-1.01%)
Feb 05, 2004 24.16 24.44 23.97 24.31 18,563,880 +0.25(+1.02%)
Feb 04, 2004 23.98 24.65 23.86 24.06 27,724,338 -0.02(-0.09%)
Feb 03, 2004 24.41 24.41 24.03 24.08 22,675,766 -0.30(-1.25%)
Feb 02, 2004 24.43 24.63 24.16 24.39 25,746,856 +0.00(+0.00%)
Jan 30, 2004 24.56 24.64 24.28 24.39 23,699,048 -0.29(-1.18%)
Jan 29, 2004 24.66 24.77 24.41 24.68 28,662,268 +0.20(+0.80%)
Jan 28, 2004 24.87 25.07 24.30 24.48 37,388,236 -0.31(-1.26%)
Jan 27, 2004 24.84 24.99 24.68 24.80 27,965,094 +0.04(+0.15%)
Jan 26, 2004 24.28 24.80 24.24 24.76 29,414,872 +0.67(+2.80%)
Jan 23, 2004 24.40 24.58 23.99 24.08 22,503,678 -0.22(-0.92%)
Jan 22, 2004 24.64 24.69 24.24 24.31 24,670,346 -0.24(-0.97%)
Jan 21, 2004 24.27 24.69 23.95 24.55 29,490,298 +0.36(+1.47%)
Jan 20, 2004 24.48 24.48 24.06 24.19 36,440,100 +0.01(+0.03%)
Jan 16, 2004 23.50 24.27 23.37 24.19 69,437,224 +0.98(+4.22%)
Jan 15, 2004 23.26 23.32 22.95 23.21 27,329,834 +0.00(+0.00%)
Jan 14, 2004 23.05 23.24 22.87 23.21 22,680,592 +0.28(+1.23%)
Jan 13, 2004 23.21 23.30 22.74 22.92 36,852,944 -0.35(-1.50%)
Jan 12, 2004 23.17 23.28 23.15 23.27 25,683,840 +0.21(+0.91%)
Jan 09, 2004 22.95 23.34 22.95 23.06 33,093,920 -0.33(-1.40%)
Jan 08, 2004 23.11 23.39 22.97 23.39 37,245,244 +0.41(+1.80%)
Jan 07, 2004 22.74 22.97 22.60 22.97 25,611,172 +0.22(+0.99%)
Jan 06, 2004 22.79 22.87 22.63 22.75 22,702,240 -0.15(-0.66%)
Jan 05, 2004 22.66 22.90 22.56 22.90 27,024,960 +0.33(+1.48%)
Jan 02, 2004 22.48 22.90 22.42 22.57 25,286,992 +0.10(+0.45%)
Dec 31, 2003 22.21 22.47 22.18 22.47 23,209,538 +0.19(+0.85%)
Dec 30, 2003 22.36 22.38 22.18 22.28 19,368,470 -0.08(-0.36%)
Dec 29, 2003 22.26 22.36 22.13 22.36 22,937,342 +0.08(+0.36%)
Dec 26, 2003 22.40 22.46 22.26 22.28 7,017,231 -0.13(-0.58%)
Dec 24, 2003 22.52 22.53 22.33 22.41 8,005,214 -0.15(-0.64%)
Dec 23, 2003 22.45 22.69 22.42 22.55 21,302,792 +0.07(+0.32%)
Dec 22, 2003 22.34 22.48 22.29 22.48 22,436,802 +0.08(+0.36%)
Dec 19, 2003 22.40 22.48 22.13 22.40 34,880,424 +0.03(+0.13%)
Dec 18, 2003 22.39 22.42 22.29 22.37 33,622,176 +0.09(+0.39%)
Dec 17, 2003 22.23 22.29 22.08 22.29 29,871,702 +0.06(+0.26%)
Dec 16, 2003 22.06 22.34 21.91 22.23 35,450,876 +0.23(+1.05%)
Dec 15, 2003 22.18 22.19 21.84 22.00 37,215,732 +0.16(+0.73%)
Dec 12, 2003 21.96 22.08 21.72 21.84 28,404,000 -0.21(-0.95%)
Dec 11, 2003 21.57 22.10 21.57 22.05 39,532,564 +0.49(+2.29%)
Dec 10, 2003 21.50 21.55 21.42 21.55 31,575,198 +0.12(+0.54%)
Dec 09, 2003 21.39 21.62 21.35 21.44 34,034,744 +0.14(+0.65%)
Dec 08, 2003 21.14 21.33 21.14 21.30 20,789,704 +0.20(+0.93%)
Dec 05, 2003 21.15 21.32 21.04 21.10 18,913,018 -0.04(-0.17%)
Dec 04, 2003 21.32 21.43 21.10 21.14 27,055,708 -0.27(-1.25%)
Dec 03, 2003 21.46 21.54 21.26 21.41 34,564,380 +0.03(+0.14%)
Dec 02, 2003 21.05 21.38 21.00 21.38 33,376,870 +0.33(+1.55%)
Dec 01, 2003 21.18 21.18 20.87 21.05 27,343,210 +0.26(+1.26%)
Nov 28, 2003 20.92 20.96 20.78 20.79 11,544,442 -0.07(-0.35%)
Nov 26, 2003 21.11 21.13 20.69 20.86 20,873,126 -0.10(-0.48%)
Nov 25, 2003 20.86 21.10 20.76 20.97 22,499,542 +0.12(+0.56%)
Nov 24, 2003 20.89 20.99 20.76 20.85 25,196,536 +0.14(+0.67%)
Nov 21, 2003 21.09 21.72 20.69 20.71 34,406,496 -0.28(-1.35%)
Nov 20, 2003 21.12 21.36 20.88 21.00 33,655,548 -0.38(-1.76%)
Nov 19, 2003 21.03 21.42 21.00 21.37 61,913,244 +0.75(+3.62%)
Nov 18, 2003 20.61 20.97 20.60 20.63 56,664,180 +0.46(+2.27%)
Nov 17, 2003 20.07 20.92 19.85 20.17 32,405,434 -0.05(-0.25%)
Nov 14, 2003 20.49 20.51 20.20 20.22 37,965,580 -0.33(-1.62%)
Nov 13, 2003 20.74 20.84 20.41 20.55 34,386,228 -0.26(-1.25%)
Nov 12, 2003 20.39 20.89 20.38 20.81 32,597,792 +0.43(+2.10%)
Nov 11, 2003 20.41 20.44 20.28 20.39 21,746,110 -0.04(-0.21%)
Nov 10, 2003 20.47 20.48 20.37 20.43 19,356,886 +0.04(+0.18%)
Nov 07, 2003 20.70 20.74 20.35 20.39 24,817,890 -0.23(-1.13%)
Nov 06, 2003 20.52 20.63 20.34 20.63 21,735,078 +0.01(+0.03%)
Nov 05, 2003 20.60 20.73 20.49 20.62 23,635,206 -0.17(-0.80%)
Nov 04, 2003 20.89 20.89 20.60 20.78 26,209,752 -0.10(-0.49%)
Nov 03, 2003 21.07 21.22 20.89 20.89 24,994,388 -0.15(-0.72%)
Oct 31, 2003 21.00 21.21 21.00 21.04 23,253,388 +0.09(+0.45%)
Oct 30, 2003 21.14 21.21 20.88 20.94 28,875,170 +0.04(+0.17%)
Oct 29, 2003 20.68 21.14 20.61 20.91 28,374,214 +0.22(+1.09%)
Oct 28, 2003 20.65 20.70 20.47 20.68 26,589,640 +0.22(+1.06%)
Oct 27, 2003 20.67 20.70 20.40 20.47 22,902,180 -0.06(-0.28%)
Oct 24, 2003 20.59 20.60 20.31 20.52 24,505,430 -0.07(-0.32%)
Oct 23, 2003 20.56 20.84 20.48 20.59 25,220,114 +0.03(+0.14%)
Oct 22, 2003 20.87 20.87 20.52 20.56 27,666,286 -0.38(-1.84%)
Oct 21, 2003 21.03 21.03 20.87 20.94 22,319,594 +0.07(+0.35%)
Oct 20, 2003 20.85 20.87 20.68 20.87 22,159,780 +0.17(+0.81%)
Oct 17, 2003 21.05 21.07 20.61 20.70 29,352,408 -0.34(-1.62%)
Oct 16, 2003 20.91 21.13 20.87 21.05 22,951,684 +0.12(+0.59%)
Oct 15, 2003 21.33 21.36 20.84 20.92 32,317,046 -0.32(-1.50%)
Oct 14, 2003 20.96 21.24 20.78 21.24 29,517,876 +0.26(+1.24%)
Oct 13, 2003 21.41 21.43 20.78 20.98 40,729,452 -0.28(-1.33%)
Oct 10, 2003 21.50 21.50 21.18 21.26 53,987,592 -0.59(-2.69%)
Oct 09, 2003 22.14 22.16 21.76 21.85 36,889,348 -0.05(-0.23%)
Oct 08, 2003 22.16 22.23 21.87 21.90 29,881,078 -0.33(-1.47%)
Oct 07, 2003 22.18 22.34 22.13 22.23 26,256,498 -0.10(-0.46%)
Oct 06, 2003 22.48 22.52 22.29 22.33 18,576,290 -0.02(-0.10%)
Oct 03, 2003 22.59 22.70 22.30 22.35 28,834,354 +0.05(+0.23%)
Oct 02, 2003 22.15 22.41 22.07 22.30 24,362,300 +0.09(+0.39%)
Oct 01, 2003 21.62 22.24 21.61 22.21 32,876,468 +0.59(+2.75%)
Sep 30, 2003 21.94 21.97 21.48 21.62 39,764,220 -0.41(-1.84%)
Sep 29, 2003 21.76 22.24 21.74 22.02 28,872,412 +0.36(+1.67%)
Sep 26, 2003 21.84 21.98 21.26 21.66 30,930,148 -0.37(-1.68%)
Sep 25, 2003 22.36 22.92 22.00 22.03 26,210,304 -0.31(-1.40%)
Sep 24, 2003 22.92 22.98 22.34 22.34 26,377,840 -0.54(-2.38%)
Sep 23, 2003 22.70 22.92 22.61 22.89 18,076,024 +0.12(+0.51%)
Sep 22, 2003 22.92 23.13 22.63 22.77 25,601,106 -0.38(-1.66%)
Sep 19, 2003 23.51 23.51 22.86 23.16 32,017,688 -0.13(-0.56%)
Sep 18, 2003 23.04 23.34 23.00 23.29 30,701,802 +0.28(+1.23%)
Sep 17, 2003 23.05 23.16 22.83 23.00 26,454,922 -0.15(-0.66%)
Sep 16, 2003 22.65 23.23 22.65 23.16 27,669,872 +0.38(+1.69%)
Sep 15, 2003 22.84 23.03 22.66 22.77 19,690,166 -0.09(-0.41%)
Sep 12, 2003 22.79 22.92 22.58 22.87 22,936,792 +0.04(+0.16%)
Sep 11, 2003 22.52 22.95 22.52 22.83 27,661,874 +0.33(+1.45%)
Sep 10, 2003 22.52 22.66 22.41 22.50 25,022,932 -0.09(-0.42%)
Sep 09, 2003 22.53 22.68 22.41 22.60 22,295,050 -0.16(-0.70%)
Sep 08, 2003 22.50 22.86 22.19 22.76 20,976,130 +0.25(+1.10%)
Sep 05, 2003 22.44 22.63 22.35 22.51 25,570,218 -0.20(-0.89%)
Sep 04, 2003 22.56 22.74 22.49 22.71 26,050,352 +0.14(+0.64%)
Sep 03, 2003 22.16 22.67 22.13 22.57 47,168,232 +0.49(+2.23%)
Sep 02, 2003 21.58 22.11 21.45 22.08 33,741,316 +0.63(+2.94%)
Aug 29, 2003 21.45 21.54 21.25 21.44 18,104,430 -0.08(-0.37%)
Aug 28, 2003 21.61 21.68 21.32 21.52 18,901,022 -0.05(-0.23%)
Aug 27, 2003 21.49 21.62 21.47 21.58 16,802,332 -0.09(-0.44%)
Aug 26, 2003 21.50 21.72 21.32 21.67 19,387,774 +0.02(+0.10%)
Aug 25, 2003 21.60 21.65 21.43 21.65 15,869,643 -0.02(-0.10%)
Aug 22, 2003 21.97 22.04 21.58 21.67 27,472,138 -0.20(-0.93%)
Aug 21, 2003 21.54 21.96 21.48 21.87 33,778,408 +0.51(+2.41%)
Aug 20, 2003 21.64 21.64 21.21 21.36 22,616,472 -0.29(-1.34%)
Aug 19, 2003 21.68 21.76 21.27 21.65 29,204,590 +0.04(+0.17%)
Aug 18, 2003 21.03 21.65 21.01 21.61 35,786,916 +0.74(+3.54%)
Aug 15, 2003 20.81 21.02 20.75 20.87 19,659,694 +0.17(+0.81%)
Aug 14, 2003 20.45 20.84 20.33 20.70 26,932,574 +0.38(+1.89%)
Aug 13, 2003 20.63 20.65 20.20 20.32 21,149,182 -0.22(-1.09%)
Aug 12, 2003 20.54 20.60 20.29 20.55 19,425,004 +0.04(+0.18%)
Aug 11, 2003 20.34 20.64 20.31 20.51 16,074,962 +0.15(+0.71%)
Aug 08, 2003 20.26 20.48 20.26 20.36 14,607,121 +0.00(+0.00%)
Aug 07, 2003 20.07 20.39 19.71 20.36 18,121,528 +0.29(+1.45%)
Aug 06, 2003 20.16 20.38 19.97 20.07 23,727,454 -0.09(-0.43%)
Aug 05, 2003 20.49 20.65 20.13 20.16 22,392,676 -0.49(-2.39%)
Aug 04, 2003 20.64 20.74 20.16 20.65 20,747,922 +0.01(+0.07%)
Aug 01, 2003 20.45 20.80 20.45 20.64 23,221,810 +0.01(+0.07%)
Jul 31, 2003 20.56 21.02 20.34 20.63 37,830,312 +0.34(+1.68%)
Jul 30, 2003 20.41 20.44 20.09 20.28 18,861,308 +0.05(+0.25%)
Jul 29, 2003 20.58 20.60 20.16 20.23 25,338,148 -0.34(-1.66%)
Jul 28, 2003 20.70 20.89 20.46 20.57 25,601,656 -0.04(-0.21%)
Jul 25, 2003 20.07 20.66 20.00 20.62 32,507,060 +0.72(+3.61%)
Jul 24, 2003 20.05 20.29 19.85 19.90 26,544,964 +0.01(+0.07%)
Jul 23, 2003 19.87 19.90 19.58 19.89 26,072,966 +0.01(+0.04%)
Jul 22, 2003 19.73 19.91 19.58 19.88 23,992,202 +0.18(+0.92%)
Jul 21, 2003 20.14 20.20 19.60 19.70 23,455,258 -0.45(-2.23%)
Jul 18, 2003 20.00 20.20 19.73 20.15 27,788,872 +0.49(+2.51%)
Jul 17, 2003 19.69 19.99 19.51 19.65 32,373,582 -0.20(-1.02%)
Jul 16, 2003 20.10 20.15 19.68 19.86 30,394,858 -0.21(-1.05%)
Jul 15, 2003 20.48 20.55 19.96 20.07 34,100,520 -0.27(-1.32%)
Jul 14, 2003 20.67 20.84 20.31 20.34 31,400,216 -0.06(-0.28%)
Jul 11, 2003 20.56 20.92 20.30 20.39 39,685,208 -0.05(-0.25%)
Jul 10, 2003 20.58 20.78 20.31 20.44 29,171,634 -0.14(-0.67%)
Jul 09, 2003 20.92 20.99 20.53 20.58 38,878,688 -0.31(-1.49%)
Jul 08, 2003 21.23 21.23 20.78 20.89 31,521,834 -0.33(-1.57%)
Jul 07, 2003 20.98 21.39 20.94 21.23 27,034,336 +0.52(+2.52%)
Jul 03, 2003 20.76 20.89 20.60 20.70 16,953,184 -0.04(-0.21%)
Jul 02, 2003 20.90 20.94 20.61 20.75 30,086,948 -0.01(-0.07%)
Jul 01, 2003 20.65 20.89 20.36 20.76 28,729,696 -0.04(-0.17%)
Jun 30, 2003 20.83 21.02 20.70 20.80 21,453,092 +0.04(+0.21%)
Jun 27, 2003 21.18 21.73 20.69 20.76 24,536,318 -0.38(-1.82%)
Jun 26, 2003 21.07 21.42 21.00 21.14 23,392,518 -0.08(-0.38%)
Jun 25, 2003 21.64 21.81 21.21 21.22 26,542,758 -0.49(-2.24%)
Jun 24, 2003 21.66 21.81 21.63 21.71 21,976,800 +0.04(+0.20%)
Jun 23, 2003 21.73 21.95 21.58 21.66 23,319,712 -0.10(-0.47%)
Jun 20, 2003 21.90 21.98 21.62 21.76 52,088,292 +0.11(+0.50%)
Jun 19, 2003 21.95 22.02 21.47 21.65 48,135,672 -0.63(-2.83%)
Jun 18, 2003 22.56 22.71 22.26 22.29 26,568,130 -0.34(-1.51%)
Jun 17, 2003 22.79 22.96 22.60 22.63 26,544,826 -0.10(-0.45%)
Jun 16, 2003 22.37 22.74 22.31 22.73 25,845,172 +0.50(+2.25%)
Jun 13, 2003 22.48 22.54 21.88 22.23 22,917,624 -0.30(-1.35%)
Jun 12, 2003 22.55 22.63 22.24 22.53 23,363,286 +0.07(+0.29%)
Jun 11, 2003 22.18 22.57 22.08 22.47 23,315,162 +0.28(+1.28%)
Jun 10, 2003 21.97 22.18 21.89 22.18 21,314,926 +0.33(+1.49%)
Jun 09, 2003 21.79 22.00 21.79 21.86 22,690,796 -0.12(-0.53%)
Jun 06, 2003 21.91 22.13 21.65 21.97 39,379,232 +0.38(+1.75%)
Jun 05, 2003 21.27 21.65 21.03 21.60 27,078,186 +0.30(+1.43%)
Jun 04, 2003 21.09 21.37 21.01 21.29 23,819,840 +0.22(+1.07%)
Jun 03, 2003 21.03 21.13 20.85 21.07 20,402,094 +0.04(+0.17%)
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.