FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.48 USD  -0.04 (-0.35%)
Streaming Delayed Price  /  Updated: 5:53 AM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2006 32.80 32.91 32.68 32.69 22,843,700 -0.33(-1.00%)
Jul 28, 2006 32.80 33.23 32.74 33.02 20,939,000 +0.37(+1.13%)
Jul 27, 2006 32.75 32.88 32.54 32.65 21,630,300 -0.03(-0.09%)
Jul 26, 2006 32.74 32.77 32.48 32.68 21,299,100 -0.02(-0.06%)
Jul 25, 2006 32.80 32.81 32.45 32.70 22,117,100 +0.08(+0.25%)
Jul 24, 2006 32.48 32.76 32.29 32.62 22,863,200 +0.37(+1.15%)
Jul 21, 2006 32.61 32.61 32.20 32.25 29,394,200 -0.23(-0.71%)
Jul 20, 2006 32.85 32.94 32.48 32.48 20,583,700 -0.40(-1.22%)
Jul 19, 2006 32.58 33.04 32.49 32.88 25,493,500 +0.42(+1.29%)
Jul 18, 2006 32.36 32.49 32.25 32.46 26,259,800 +0.10(+0.31%)
Jul 17, 2006 32.08 32.43 32.08 32.36 23,565,600 +0.25(+0.78%)
Jul 14, 2006 32.29 32.37 32.06 32.11 49,232,800 -0.56(-1.71%)
Jul 13, 2006 33.01 33.06 32.56 32.67 31,439,600 -0.39(-1.18%)
Jul 12, 2006 33.21 33.22 33.00 33.06 21,533,500 -0.20(-0.60%)
Jul 11, 2006 33.37 33.38 32.99 33.26 22,385,200 -0.19(-0.57%)
Jul 10, 2006 33.30 33.46 33.10 33.45 15,835,100 +0.15(+0.45%)
Jul 07, 2006 33.35 33.51 33.21 33.30 20,320,700 -0.20(-0.60%)
Jul 06, 2006 33.31 33.62 33.30 33.50 20,027,600 +0.19(+0.57%)
Jul 05, 2006 33.23 33.43 33.15 33.31 25,643,400 -0.02(-0.06%)
Jul 03, 2006 33.10 33.37 33.09 33.33 11,967,000 +0.37(+1.12%)
Jun 30, 2006 33.33 33.37 32.94 32.96 38,877,500 -0.31(-0.93%)
Jun 29, 2006 32.98 33.28 32.88 33.27 28,410,600 +0.34(+1.03%)
Jun 28, 2006 32.93 33.04 32.78 32.93 20,323,800 +0.05(+0.15%)
Jun 27, 2006 33.05 33.27 32.88 32.88 23,557,700 -0.33(-0.99%)
Jun 26, 2006 33.18 33.27 32.92 33.21 19,404,200 +0.05(+0.15%)
Jun 23, 2006 33.18 33.37 33.11 33.16 20,502,000 -0.08(-0.24%)
Jun 22, 2006 33.27 33.46 33.14 33.24 25,758,900 -0.43(-1.28%)
Jun 21, 2006 33.83 33.89 33.44 33.67 30,969,500 -0.03(-0.09%)
Jun 20, 2006 33.72 33.82 33.54 33.70 27,594,200 -0.02(-0.06%)
Jun 19, 2006 33.95 33.95 33.64 33.72 20,461,600 -0.21(-0.62%)
Jun 16, 2006 33.86 34.01 33.65 33.93 33,852,300 -0.18(-0.53%)
Jun 15, 2006 33.98 34.24 33.60 34.11 31,632,100 +0.21(+0.62%)
Jun 14, 2006 33.70 33.99 33.66 33.90 24,080,400 +0.17(+0.50%)
Jun 13, 2006 33.73 34.21 33.71 33.73 31,740,100 -0.14(-0.41%)
Jun 12, 2006 34.17 34.27 33.86 33.87 18,250,300 -0.20(-0.59%)
Jun 09, 2006 34.52 34.60 33.92 34.07 25,692,900 -0.50(-1.45%)
Jun 08, 2006 34.33 34.60 33.94 34.57 37,313,000 +0.17(+0.49%)
Jun 07, 2006 34.55 34.92 34.40 34.40 27,927,000 -0.15(-0.43%)
Jun 06, 2006 34.40 34.58 34.21 34.55 28,871,200 +0.33(+0.96%)
Jun 05, 2006 34.55 34.62 34.18 34.22 18,284,600 -0.44(-1.27%)
Jun 02, 2006 34.64 34.81 34.48 34.66 21,166,600 +0.11(+0.32%)
Jun 01, 2006 34.30 34.62 34.22 34.55 19,625,200 +0.29(+0.85%)
May 31, 2006 34.15 34.26 33.97 34.26 30,269,400 +0.21(+0.62%)
May 30, 2006 34.34 34.37 34.01 34.05 22,156,400 -0.28(-0.82%)
May 26, 2006 34.47 34.53 34.10 34.33 21,189,700 -0.09(-0.26%)
May 25, 2006 34.35 34.43 34.02 34.42 20,139,200 +0.16(+0.47%)
May 24, 2006 33.76 34.38 33.70 34.26 29,144,100 +0.25(+0.74%)
May 23, 2006 34.10 34.22 33.91 34.01 22,094,400 -0.06(-0.18%)
May 22, 2006 34.05 34.36 34.02 34.07 26,809,600 -0.09(-0.26%)
May 19, 2006 34.23 34.50 33.95 34.16 30,012,200 +0.01(+0.03%)
May 18, 2006 34.49 34.55 34.14 34.15 24,158,700 -0.27(-0.78%)
May 17, 2006 34.62 34.85 34.40 34.42 25,528,600 -0.37(-1.06%)
May 16, 2006 34.74 34.92 34.71 34.79 23,395,000 +0.23(+0.67%)
May 15, 2006 34.10 34.59 34.08 34.56 23,032,100 +0.28(+0.82%)
May 12, 2006 34.38 34.54 34.18 34.28 22,758,100 -0.23(-0.67%)
May 11, 2006 34.50 34.67 34.13 34.51 22,788,500 -0.19(-0.55%)
May 10, 2006 34.94 34.99 34.50 34.70 21,285,000 -0.30(-0.86%)
May 09, 2006 34.95 35.12 34.90 35.00 16,750,400 +0.00(+0.00%)
May 08, 2006 35.10 35.24 34.97 35.00 16,377,400 -0.16(-0.46%)
May 05, 2006 34.94 35.22 34.87 35.16 26,062,100 +0.36(+1.03%)
May 04, 2006 34.50 34.94 34.48 34.80 21,850,000 +0.40(+1.16%)
May 03, 2006 34.48 34.67 34.19 34.40 22,185,200 -0.08(-0.23%)
May 02, 2006 34.39 34.59 34.10 34.48 16,449,000 +0.09(+0.26%)
May 01, 2006 34.64 34.72 34.32 34.39 17,806,100 -0.20(-0.58%)
Apr 28, 2006 34.49 34.78 34.35 34.59 24,778,800 +0.16(+0.46%)
Apr 27, 2006 33.90 34.68 33.89 34.43 25,275,200 +0.30(+0.88%)
Apr 26, 2006 34.07 34.44 33.88 34.13 23,055,900 +0.16(+0.47%)
Apr 25, 2006 34.00 34.06 33.80 33.97 22,714,400 +0.04(+0.12%)
Apr 24, 2006 33.83 34.00 33.80 33.93 16,404,600 -0.04(-0.12%)
Apr 21, 2006 34.25 34.32 33.68 33.97 29,243,100 -0.15(-0.44%)
Apr 20, 2006 33.80 34.18 33.63 34.12 25,389,600 +0.23(+0.68%)
Apr 19, 2006 33.95 33.97 33.50 33.89 24,621,500 +0.02(+0.06%)
Apr 18, 2006 33.52 33.97 33.21 33.87 33,344,100 +0.58(+1.74%)
Apr 17, 2006 33.76 33.76 33.07 33.29 35,390,600 -0.60(-1.77%)
Apr 13, 2006 34.46 34.36 33.61 33.89 37,619,400 -0.57(-1.65%)
Apr 12, 2006 34.30 34.53 34.17 34.46 26,220,900 +0.41(+1.20%)
Apr 11, 2006 33.92 34.07 33.63 34.05 22,965,700 +0.13(+0.38%)
Apr 10, 2006 34.06 34.08 33.80 33.92 22,954,500 -0.11(-0.32%)
Apr 07, 2006 34.55 34.75 34.01 34.03 23,689,900 -0.48(-1.39%)
Apr 06, 2006 34.30 34.55 34.12 34.51 20,220,000 +0.09(+0.26%)
Apr 05, 2006 34.65 34.74 34.39 34.42 19,543,500 -0.28(-0.81%)
Apr 04, 2006 34.57 34.87 34.32 34.70 21,563,800 +0.01(+0.03%)
Apr 03, 2006 34.79 34.99 34.59 34.69 22,276,900 -0.09(-0.26%)
Mar 31, 2006 34.74 35.00 34.72 34.78 37,386,300 +0.13(+0.38%)
Mar 30, 2006 34.07 34.75 34.05 34.65 43,659,200 +0.72(+2.12%)
Mar 29, 2006 33.65 34.04 33.55 33.93 25,037,000 +0.33(+0.98%)
Mar 28, 2006 33.71 33.85 33.49 33.60 22,907,700 -0.19(-0.56%)
Mar 27, 2006 33.91 33.94 33.69 33.79 15,116,800 -0.16(-0.47%)
Mar 24, 2006 34.03 34.12 33.89 33.95 14,482,600 -0.17(-0.50%)
Mar 23, 2006 34.45 34.47 34.01 34.12 20,583,900 -0.41(-1.19%)
Mar 22, 2006 34.38 34.57 34.34 34.53 16,153,000 +0.19(+0.55%)
Mar 21, 2006 34.51 34.69 34.28 34.34 20,038,700 -0.16(-0.46%)
Mar 20, 2006 34.54 34.70 34.40 34.50 16,125,800 -0.01(-0.03%)
Mar 17, 2006 34.47 34.76 34.40 34.51 40,595,800 +0.13(+0.38%)
Mar 16, 2006 34.65 34.70 34.34 34.38 31,356,000 -0.04(-0.12%)
Mar 15, 2006 33.78 34.52 33.78 34.42 36,577,000 +0.64(+1.89%)
Mar 14, 2006 33.50 33.85 33.48 33.78 19,752,400 +0.11(+0.33%)
Mar 13, 2006 33.66 33.73 33.43 33.67 19,519,200 +0.02(+0.06%)
Mar 10, 2006 33.28 33.68 33.26 33.65 25,769,700 +0.45(+1.36%)
Mar 09, 2006 33.38 33.54 33.16 33.20 24,211,500 -0.23(-0.69%)
Mar 08, 2006 33.06 33.53 33.01 33.43 25,079,600 +0.28(+0.84%)
Mar 07, 2006 33.04 33.24 33.01 33.15 21,748,800 +0.12(+0.36%)
Mar 06, 2006 33.06 33.25 32.95 33.03 18,896,900 -0.03(-0.09%)
Mar 03, 2006 32.75 33.34 32.73 33.06 25,562,600 +0.21(+0.64%)
Mar 02, 2006 32.70 32.91 32.58 32.85 25,139,100 +0.09(+0.27%)
Mar 01, 2006 32.97 33.03 32.70 32.76 24,531,500 -0.11(-0.33%)
Feb 28, 2006 33.32 33.30 32.85 32.87 27,699,900 -0.45(-1.35%)
Feb 27, 2006 33.22 33.35 33.11 33.32 19,328,500 +0.18(+0.54%)
Feb 24, 2006 33.25 33.30 33.02 33.14 18,274,300 -0.12(-0.36%)
Feb 23, 2006 33.25 33.46 33.21 33.26 22,148,300 -0.38(-1.13%)
Feb 22, 2006 33.55 33.75 33.50 33.64 25,722,600 +0.28(+0.84%)
Feb 21, 2006 33.61 33.75 33.22 33.36 19,914,100 -0.25(-0.74%)
Feb 17, 2006 33.35 33.61 33.29 33.61 25,347,100 +0.26(+0.78%)
Feb 16, 2006 33.44 33.50 33.06 33.35 23,893,100 -0.11(-0.33%)
Feb 15, 2006 33.40 33.54 33.26 33.46 18,831,700 +0.00(+0.00%)
Feb 14, 2006 33.18 33.54 33.04 33.46 29,265,000 +0.21(+0.63%)
Feb 13, 2006 33.20 33.46 33.08 33.25 20,007,900 -0.03(-0.09%)
Feb 10, 2006 32.92 33.37 32.87 33.28 26,559,700 +0.36(+1.09%)
Feb 09, 2006 32.78 33.04 32.76 32.92 26,323,300 +0.18(+0.55%)
Feb 08, 2006 32.31 32.79 32.23 32.74 26,756,800 +0.43(+1.33%)
Feb 07, 2006 32.66 32.73 32.21 32.31 36,797,600 -0.44(-1.34%)
Feb 06, 2006 32.85 32.89 32.65 32.75 23,161,900 -0.10(-0.30%)
Feb 03, 2006 32.80 33.14 32.77 32.85 25,827,600 -0.05(-0.15%)
Feb 02, 2006 33.07 33.29 32.88 32.90 30,467,300 -0.24(-0.72%)
Feb 01, 2006 32.66 33.19 32.64 33.14 38,064,300 +0.39(+1.19%)
Jan 31, 2006 32.90 32.98 32.63 32.75 39,696,100 -0.18(-0.55%)
Jan 30, 2006 32.97 33.09 32.70 32.93 35,384,900 -0.02(-0.06%)
Jan 27, 2006 32.95 33.02 32.75 32.95 43,318,100 -0.07(-0.21%)
Jan 26, 2006 32.93 33.07 32.74 33.02 48,853,100 +0.26(+0.79%)
Jan 25, 2006 33.15 33.20 32.65 32.76 51,386,700 -0.20(-0.61%)
Jan 24, 2006 33.55 33.55 32.91 32.96 46,479,200 -0.33(-0.99%)
Jan 23, 2006 33.53 33.67 33.26 33.29 38,813,000 -0.08(-0.24%)
Jan 20, 2006 34.30 34.50 33.22 33.37 88,188,900 -1.31(-3.78%)
Jan 19, 2006 34.90 34.90 34.50 34.68 29,312,200 -0.14(-0.40%)
Jan 18, 2006 34.90 34.91 34.61 34.82 20,206,000 -0.12(-0.34%)
Jan 17, 2006 34.95 35.63 34.82 34.94 16,069,400 -0.16(-0.46%)
Jan 13, 2006 34.90 35.25 34.80 35.10 17,216,600 +0.10(+0.29%)
Jan 12, 2006 35.45 35.46 34.94 35.00 22,159,800 -0.43(-1.21%)
Jan 11, 2006 35.14 35.55 35.10 35.43 22,394,400 +0.24(+0.68%)
Jan 10, 2006 35.27 35.31 35.05 35.19 21,041,600 -0.19(-0.54%)
Jan 09, 2006 35.40 35.43 35.24 35.38 20,716,500 -0.09(-0.25%)
Jan 06, 2006 35.38 35.53 35.19 35.47 22,084,000 +0.24(+0.68%)
Jan 05, 2006 35.27 35.35 35.10 35.23 18,858,100 -0.09(-0.25%)
Jan 04, 2006 35.35 35.40 35.10 35.32 24,017,200 -0.05(-0.14%)
Jan 03, 2006 35.10 35.40 34.80 35.37 33,221,200 +0.32(+0.91%)
Dec 30, 2005 35.12 35.22 34.98 35.05 18,062,900 -0.14(-0.40%)
Dec 29, 2005 35.11 35.45 35.10 35.19 16,141,900 +0.08(+0.23%)
Dec 28, 2005 35.06 35.16 34.95 35.11 16,795,500 +0.05(+0.14%)
Dec 27, 2005 35.57 35.60 35.03 35.06 17,068,100 -0.36(-1.02%)
Dec 23, 2005 35.56 35.57 35.39 35.42 10,709,400 +0.00(+0.00%)
Dec 22, 2005 35.17 35.46 35.17 35.42 17,478,700 +0.10(+0.28%)
Dec 21, 2005 35.61 35.66 35.25 35.32 22,847,100 -0.22(-0.62%)
Dec 20, 2005 35.67 35.74 35.38 35.54 20,999,600 -0.28(-0.78%)
Dec 19, 2005 36.06 36.25 35.65 35.82 21,073,100 -0.24(-0.67%)
Dec 16, 2005 36.01 36.26 36.02 36.06 34,703,000 +0.06(+0.17%)
Dec 15, 2005 35.78 36.16 35.77 36.00 34,030,200 +0.23(+0.64%)
Dec 14, 2005 35.47 35.89 35.55 35.77 21,902,400 +0.30(+0.85%)
Dec 13, 2005 35.50 35.68 35.35 35.47 25,389,100 -0.08(-0.23%)
Dec 12, 2005 35.54 35.73 35.43 35.55 13,760,900 +0.02(+0.06%)
Dec 09, 2005 35.43 35.80 35.34 35.53 17,485,200 +0.18(+0.51%)
Dec 08, 2005 35.57 35.66 35.27 35.35 21,764,300 -0.22(-0.62%)
Dec 07, 2005 35.80 35.85 35.41 35.57 27,976,800 -0.23(-0.64%)
Dec 06, 2005 35.90 36.10 35.72 35.80 26,485,800 +0.03(+0.08%)
Dec 05, 2005 35.42 35.86 35.40 35.77 24,162,600 +0.27(+0.76%)
Dec 02, 2005 35.75 35.75 35.26 35.50 25,442,600 -0.25(-0.70%)
Dec 01, 2005 35.73 35.90 35.64 35.75 21,320,300 +0.03(+0.08%)
Nov 30, 2005 36.09 36.16 35.72 35.72 24,299,300 -0.21(-0.58%)
Nov 29, 2005 35.99 36.23 35.86 35.93 21,658,000 -0.05(-0.14%)
Nov 28, 2005 36.20 36.20 35.94 35.98 18,707,700 -0.22(-0.61%)
Nov 25, 2005 36.00 36.22 35.92 36.20 9,330,700 +0.26(+0.72%)
Nov 23, 2005 36.05 36.14 35.91 35.94 17,528,000 -0.12(-0.33%)
Nov 22, 2005 36.05 36.23 35.89 36.06 25,731,800 -0.14(-0.39%)
Nov 21, 2005 35.76 36.34 35.65 36.20 33,690,200 +0.45(+1.26%)
Nov 18, 2005 35.40 35.80 35.25 35.75 59,162,300 +1.09(+3.14%)
Nov 17, 2005 34.54 34.77 34.40 34.66 15,470,100 +0.12(+0.35%)
Nov 16, 2005 34.39 34.71 34.35 34.54 16,485,900 +0.14(+0.41%)
Nov 15, 2005 34.41 34.71 34.29 34.40 14,944,000 +0.00(+0.00%)
Nov 14, 2005 34.66 34.66 34.30 34.40 14,221,300 -0.25(-0.72%)
Nov 11, 2005 34.55 34.78 34.40 34.65 13,806,600 +0.15(+0.43%)
Nov 10, 2005 33.97 34.74 33.92 34.50 29,089,200 +0.58(+1.71%)
Nov 09, 2005 33.77 34.15 33.71 33.92 17,857,100 +0.16(+0.47%)
Nov 08, 2005 33.88 33.95 33.73 33.76 14,820,300 -0.26(-0.76%)
Nov 07, 2005 34.10 34.13 33.95 34.02 14,896,300 +0.00(+0.00%)
Nov 04, 2005 33.98 34.10 33.75 34.02 16,658,800 +0.04(+0.12%)
Nov 03, 2005 33.90 34.15 33.80 33.98 17,993,200 +0.17(+0.50%)
Nov 02, 2005 33.60 33.97 33.51 33.81 23,196,600 +0.21(+0.63%)
Nov 01, 2005 33.97 33.98 33.55 33.60 20,621,300 -0.31(-0.91%)
Oct 31, 2005 34.00 34.14 33.84 33.91 26,859,500 -0.14(-0.41%)
Oct 28, 2005 33.68 34.09 33.52 34.05 22,791,300 +0.47(+1.40%)
Oct 27, 2005 33.63 33.69 33.41 33.58 17,213,700 -0.12(-0.36%)
Oct 26, 2005 33.98 34.20 33.69 33.70 22,419,900 -0.21(-0.62%)
Oct 25, 2005 34.01 34.13 33.63 33.91 18,984,200 -0.22(-0.64%)
Oct 24, 2005 33.76 34.14 33.76 34.13 16,519,000 +0.40(+1.19%)
Oct 21, 2005 33.95 34.07 33.65 33.73 22,503,600 -0.15(-0.44%)
Oct 20, 2005 34.46 34.46 33.74 33.88 20,432,100 -0.53(-1.54%)
Oct 19, 2005 33.93 34.41 33.90 34.41 23,067,100 +0.41(+1.21%)
Oct 18, 2005 34.00 34.42 33.95 34.00 20,041,800 -0.01(-0.03%)
Oct 17, 2005 34.21 34.50 33.94 34.01 23,963,100 -0.33(-0.96%)
Oct 14, 2005 34.40 34.48 34.10 34.34 27,811,500 +0.32(+0.94%)
Oct 13, 2005 33.75 34.21 33.75 34.02 20,034,200 +0.22(+0.65%)
Oct 12, 2005 33.58 34.05 33.58 33.80 18,503,900 +0.00(+0.00%)
Oct 11, 2005 33.99 34.08 33.69 33.80 18,301,600 -0.19(-0.56%)
Oct 10, 2005 34.23 34.29 33.96 33.99 17,581,200 -0.23(-0.67%)
Oct 07, 2005 33.90 34.30 33.68 34.22 28,727,200 +0.63(+1.88%)
Oct 06, 2005 33.07 33.68 33.18 33.59 33,387,900 +0.91(+2.78%)
Oct 05, 2005 32.90 33.10 32.68 32.68 18,539,500 -0.17(-0.52%)
Oct 04, 2005 33.01 33.45 32.85 32.85 23,824,200 -0.38(-1.14%)
Oct 03, 2005 33.60 33.63 33.20 33.23 24,259,900 -0.44(-1.31%)
Sep 30, 2005 33.65 33.77 33.34 33.67 21,274,500 +0.02(+0.06%)
Sep 29, 2005 33.30 33.75 33.08 33.65 22,081,300 +0.16(+0.48%)
Sep 28, 2005 33.68 33.70 33.26 33.49 16,784,300 -0.15(-0.45%)
Sep 27, 2005 33.47 33.84 33.22 33.64 21,821,500 +0.37(+1.11%)
Sep 26, 2005 33.58 33.62 33.13 33.27 19,489,100 -0.13(-0.39%)
Sep 23, 2005 33.40 33.58 33.26 33.40 15,630,100 +0.10(+0.30%)
Sep 22, 2005 33.30 33.54 33.16 33.30 21,734,200 -0.25(-0.75%)
Sep 21, 2005 33.84 33.74 33.50 33.55 21,804,100 -0.29(-0.86%)
Sep 20, 2005 33.84 34.22 33.75 33.84 19,086,400 -0.21(-0.62%)
Sep 19, 2005 34.47 34.33 33.89 34.05 23,672,600 -0.42(-1.22%)
Sep 16, 2005 34.52 34.58 34.22 34.47 40,118,500 +0.09(+0.26%)
Sep 15, 2005 34.07 34.40 34.07 34.38 12,226,800 +0.33(+0.97%)
Sep 14, 2005 34.27 34.42 34.00 34.05 16,836,500 -0.23(-0.67%)
Sep 13, 2005 34.35 34.44 34.06 34.28 21,236,400 -0.15(-0.44%)
Sep 12, 2005 34.00 34.53 33.99 34.43 24,023,300 +0.45(+1.32%)
Sep 09, 2005 33.94 34.23 33.90 33.98 19,448,000 +0.13(+0.38%)
Sep 08, 2005 34.01 34.01 33.73 33.85 17,845,000 -0.16(-0.47%)
Sep 07, 2005 33.89 34.05 33.68 34.01 21,913,600 +0.07(+0.21%)
Sep 06, 2005 33.45 33.98 33.45 33.94 26,667,900 +0.61(+1.83%)
Sep 02, 2005 33.33 33.46 33.21 33.33 20,132,900 +0.19(+0.57%)
Sep 01, 2005 33.43 33.53 33.00 33.14 26,869,700 -0.47(-1.40%)
Aug 31, 2005 33.20 33.68 32.96 33.61 27,126,400 +0.37(+1.11%)
Aug 30, 2005 33.50 33.56 32.85 33.24 26,776,300 -0.36(-1.07%)
Aug 29, 2005 33.17 33.62 33.10 33.60 18,403,900 +0.22(+0.66%)
Aug 26, 2005 33.38 33.55 33.31 33.38 17,460,000 -0.12(-0.36%)
Aug 25, 2005 33.50 33.62 33.41 33.50 16,317,600 -0.04(-0.12%)
Aug 24, 2005 33.92 34.10 33.54 33.54 18,959,500 -0.43(-1.27%)
Aug 23, 2005 34.00 34.08 33.78 33.97 15,352,300 +0.00(+0.00%)
Aug 22, 2005 34.07 34.24 33.82 33.97 13,591,500 +0.02(+0.06%)
Aug 19, 2005 34.09 34.26 33.86 33.95 13,573,200 -0.04(-0.12%)
Aug 18, 2005 34.04 34.28 33.94 33.99 13,640,800 -0.11(-0.32%)
Aug 17, 2005 33.88 34.38 33.86 34.10 15,725,700 +0.22(+0.65%)
Aug 16, 2005 34.11 34.20 33.87 33.88 16,611,300 -0.33(-0.96%)
Aug 15, 2005 34.12 34.27 34.02 34.21 13,677,600 -0.04(-0.12%)
Aug 12, 2005 34.32 34.56 34.22 34.25 17,197,400 -0.26(-0.75%)
Aug 11, 2005 34.02 34.51 33.95 34.51 21,236,600 +0.63(+1.86%)
Aug 10, 2005 34.30 34.48 33.87 33.88 20,809,100 -0.26(-0.76%)
Aug 09, 2005 33.97 34.28 33.90 34.14 17,513,500 +0.38(+1.13%)
Aug 08, 2005 33.85 33.97 33.70 33.76 14,180,800 -0.05(-0.15%)
Aug 05, 2005 33.85 34.01 33.75 33.81 18,660,800 -0.20(-0.59%)
Aug 04, 2005 34.15 34.22 33.99 34.01 18,816,200 -0.20(-0.58%)
Aug 03, 2005 34.26 34.39 34.09 34.21 17,916,700 -0.04(-0.12%)
Aug 02, 2005 34.25 34.56 34.20 34.25 19,211,000 +0.00(+0.00%)
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.