FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.170 USD  -0.150 (-1.80%)
Official Closing Price  /  Updated: 6:31 PM EST, Nov 15, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2000 53.79 54.00 52.19 52.42 4,711,300 -1.42(-2.63%)
Apr 27, 2000 53.50 53.98 52.73 53.83 6,742,400 -0.58(-1.07%)
Apr 26, 2000 55.38 55.98 53.77 54.42 7,111,100 -0.92(-1.66%)
Apr 25, 2000 54.08 55.44 53.63 55.33 7,618,200 +1.31(+2.43%)
Apr 24, 2000 52.33 54.65 52.10 54.02 8,004,900 +1.19(+2.25%)
Apr 20, 2000 52.02 52.83 51.83 52.83 5,685,600 +1.00(+1.93%)
Apr 19, 2000 52.02 52.27 51.38 51.83 4,716,800 -0.33(-0.64%)
Apr 18, 2000 50.94 52.65 50.65 52.17 8,479,300 +1.50(+2.96%)
Apr 17, 2000 48.13 51.08 47.96 50.67 10,650,500 +2.08(+4.29%)
Apr 14, 2000 49.33 50.04 47.69 48.58 10,548,500 -1.58(-3.16%)
Apr 13, 2000 52.46 52.48 50.00 50.17 8,499,000 -2.08(-3.99%)
Apr 12, 2000 54.21 54.42 52.00 52.25 6,481,000 -1.63(-3.02%)
Apr 11, 2000 52.77 54.63 52.54 53.88 7,000,800 +0.73(+1.37%)
Apr 10, 2000 53.13 53.67 52.63 53.15 4,744,800 +0.21(+0.40%)
Apr 07, 2000 52.54 53.27 52.06 52.94 4,442,200 +0.64(+1.23%)
Apr 06, 2000 51.40 52.56 51.35 52.29 4,597,100 +1.19(+2.33%)
Apr 05, 2000 50.71 51.67 50.23 51.10 7,139,600 -0.23(-0.45%)
Apr 04, 2000 52.85 52.96 49.04 51.33 11,010,000 -2.33(-4.35%)
Apr 03, 2000 51.75 53.67 51.67 53.67 6,394,100 +1.79(+3.45%)
Mar 31, 2000 53.08 53.29 51.58 51.88 7,810,400 -1.04(-1.97%)
Mar 30, 2000 54.00 54.17 52.52 52.92 8,322,300 -1.42(-2.61%)
Mar 29, 2000 52.46 54.96 52.46 54.33 13,043,700 +2.33(+4.49%)
Mar 28, 2000 52.25 52.88 52.00 52.00 7,270,700 -0.65(-1.23%)
Mar 27, 2000 52.58 52.92 52.08 52.65 5,469,200 -0.37(-0.70%)
Mar 24, 2000 52.54 53.25 51.98 53.02 7,692,300 -0.31(-0.59%)
Mar 23, 2000 50.50 53.33 50.31 53.33 10,440,400 +3.04(+6.04%)
Mar 22, 2000 50.17 50.65 49.54 50.29 7,237,200 +0.13(+0.25%)
Mar 21, 2000 46.25 50.48 46.02 50.17 12,381,400 +3.19(+6.78%)
Mar 20, 2000 46.63 47.25 45.88 46.98 5,198,800 +0.35(+0.76%)
Mar 17, 2000 46.04 47.15 45.73 46.63 10,621,000 +0.29(+0.63%)
Mar 16, 2000 44.56 46.48 44.50 46.33 10,001,600 +1.81(+4.07%)
Mar 15, 2000 42.29 44.90 42.08 44.52 8,637,000 +2.19(+5.17%)
Mar 14, 2000 43.21 43.25 42.27 42.33 6,356,800 -0.81(-1.89%)
Mar 13, 2000 43.00 43.50 42.54 43.15 6,420,300 -0.75(-1.71%)
Mar 10, 2000 43.63 44.69 43.33 43.90 6,899,900 +0.90(+2.09%)
Mar 09, 2000 43.44 44.00 42.40 43.00 6,301,700 -0.44(-1.01%)
Mar 08, 2000 43.42 44.15 43.02 43.44 7,971,700 +0.12(+0.28%)
Mar 07, 2000 45.79 45.79 43.21 43.31 9,876,500 -2.50(-5.46%)
Mar 06, 2000 46.50 46.50 44.88 45.81 6,166,200 -0.65(-1.39%)
Mar 03, 2000 45.75 46.83 45.69 46.46 7,921,300 +1.38(+3.05%)
Mar 02, 2000 43.79 45.38 43.63 45.08 6,628,300 +1.29(+2.95%)
Mar 01, 2000 44.50 44.63 43.58 43.79 8,896,300 -0.33(-0.76%)
Feb 29, 2000 43.54 44.67 43.38 44.13 7,525,000 +0.98(+2.27%)
Feb 28, 2000 42.00 44.08 42.00 43.15 9,014,300 +1.11(+2.63%)
Feb 25, 2000 43.17 43.65 41.90 42.04 8,889,800 -1.63(-3.73%)
Feb 24, 2000 43.44 44.31 42.02 43.67 9,206,200 +0.17(+0.38%)
Feb 23, 2000 43.33 44.31 42.79 43.50 7,318,700 +0.29(+0.67%)
Feb 22, 2000 42.08 43.33 41.69 43.21 9,077,000 +1.50(+3.60%)
Feb 18, 2000 43.67 43.98 41.65 41.71 11,775,800 -1.96(-4.49%)
Feb 17, 2000 44.96 45.21 43.33 43.67 9,639,700 -1.55(-3.43%)
Feb 16, 2000 45.54 45.65 44.79 45.22 4,843,600 -0.61(-1.34%)
Feb 15, 2000 44.67 46.33 44.65 45.83 6,274,500 +1.04(+2.32%)
Feb 14, 2000 44.58 45.31 44.52 44.79 4,847,300 +0.21(+0.47%)
Feb 11, 2000 45.02 45.77 44.52 44.58 6,850,800 -0.56(-1.25%)
Feb 10, 2000 44.85 45.65 44.38 45.15 6,389,200 +0.46(+1.03%)
Feb 09, 2000 45.67 45.90 44.69 44.69 5,341,300 -1.00(-2.19%)
Feb 08, 2000 45.52 46.15 45.50 45.69 6,231,700 +0.19(+0.41%)
Feb 07, 2000 47.23 47.25 45.29 45.50 6,095,000 -1.69(-3.57%)
Feb 04, 2000 47.00 47.71 46.83 47.19 6,055,700 +0.77(+1.66%)
Feb 03, 2000 45.31 46.60 45.08 46.42 6,744,000 +1.73(+3.87%)
Feb 02, 2000 45.71 45.88 44.69 44.69 7,273,400 -0.65(-1.43%)
Feb 01, 2000 44.75 45.67 44.67 45.33 9,113,000 +0.67(+1.49%)
Jan 31, 2000 44.67 45.31 44.35 44.67 7,260,900 +0.00(+0.00%)
Jan 28, 2000 46.77 46.83 44.54 44.67 9,948,900 -2.58(-5.47%)
Jan 27, 2000 47.19 47.25 45.69 47.25 6,414,500 +0.10(+0.22%)
Jan 26, 2000 46.83 47.40 46.29 47.15 5,285,600 +0.98(+2.12%)
Jan 25, 2000 46.02 46.79 45.67 46.17 8,462,500 +0.12(+0.27%)
Jan 24, 2000 48.44 48.65 45.48 46.04 9,038,700 -2.00(-4.16%)
Jan 21, 2000 49.31 49.42 47.98 48.04 8,001,800 -0.60(-1.24%)
Jan 20, 2000 49.69 49.92 47.54 48.65 10,253,000 -0.93(-1.87%)
Jan 19, 2000 48.83 50.31 48.75 49.57 4,949,900 +0.24(+0.49%)
Jan 18, 2000 49.88 49.88 48.92 49.33 6,098,900 -1.00(-1.99%)
Jan 14, 2000 51.13 51.54 49.85 50.33 6,160,100 -0.92(-1.79%)
Jan 13, 2000 51.04 51.65 51.00 51.25 4,984,500 +0.58(+1.15%)
Jan 12, 2000 50.35 51.08 50.19 50.67 6,114,100 +0.17(+0.33%)
Jan 11, 2000 50.33 50.90 50.21 50.50 5,041,000 +0.08(+0.17%)
Jan 10, 2000 50.90 51.35 50.38 50.42 5,075,500 -0.02(-0.04%)
Jan 07, 2000 49.33 50.63 49.00 50.44 6,713,800 +1.88(+3.87%)
Jan 06, 2000 47.71 48.98 47.54 48.56 6,624,400 +0.64(+1.34%)
Jan 05, 2000 47.92 49.00 47.52 47.92 9,097,600 -0.08(-0.17%)
Jan 04, 2000 49.08 49.33 48.00 48.00 7,373,800 -2.00(-4.00%)
Jan 03, 2000 51.00 51.23 49.73 50.00 7,356,600 -1.58(-3.07%)
Dec 31, 1999 51.58 51.88 51.27 51.58 1,961,300 -0.08(-0.16%)
Dec 30, 1999 52.42 52.42 51.48 51.67 2,790,600 -0.52(-1.00%)
Dec 29, 1999 52.67 52.67 52.08 52.19 2,973,600 -0.23(-0.44%)
Dec 28, 1999 52.81 52.83 52.02 52.42 3,878,600 -0.75(-1.41%)
Dec 27, 1999 52.58 53.17 51.98 53.17 4,099,900 +0.67(+1.27%)
Dec 23, 1999 52.96 53.08 52.00 52.50 4,018,600 -0.13(-0.24%)
Dec 22, 1999 52.79 53.04 51.71 52.63 6,185,400 +0.02(+0.04%)
Dec 21, 1999 51.23 52.75 51.08 52.60 6,410,600 +1.51(+2.96%)
Dec 20, 1999 51.08 51.42 50.60 51.09 7,713,800 +0.46(+0.92%)
Dec 17, 1999 49.25 51.58 49.21 50.63 21,184,800 +1.42(+2.88%)
Dec 16, 1999 48.71 49.21 47.92 49.21 5,914,700 +1.11(+2.30%)
Dec 15, 1999 49.96 50.13 48.02 48.10 6,551,400 -1.86(-3.72%)
Dec 14, 1999 49.67 50.17 49.29 49.96 7,733,700 +0.36(+0.72%)
Dec 13, 1999 49.04 49.75 48.56 49.60 6,105,500 +0.46(+0.93%)
Dec 10, 1999 47.85 49.29 47.83 49.15 5,728,200 +1.29(+2.70%)
Dec 09, 1999 48.08 48.31 47.04 47.85 6,443,300 +0.76(+1.62%)
Dec 08, 1999 46.17 47.67 46.17 47.09 6,518,000 +0.42(+0.91%)
Dec 07, 1999 46.17 46.67 45.50 46.67 5,660,800 +0.92(+2.02%)
Dec 06, 1999 45.44 46.19 45.33 45.74 3,352,600 +0.33(+0.72%)
Dec 03, 1999 45.23 46.29 45.19 45.42 5,618,700 +0.52(+1.16%)
Dec 02, 1999 45.38 45.38 44.44 44.90 3,711,400 +0.06(+0.14%)
Dec 01, 1999 43.42 44.98 43.35 44.83 5,486,600 +1.46(+3.36%)
Nov 30, 1999 43.92 44.33 43.29 43.38 5,131,000 -1.00(-2.25%)
Nov 29, 1999 45.00 45.00 44.19 44.38 4,433,000 -0.83(-1.84%)
Nov 26, 1999 45.54 45.88 45.21 45.21 1,779,700 -0.42(-0.91%)
Nov 24, 1999 45.88 46.13 45.50 45.63 3,232,800 -0.25(-0.54%)
Nov 23, 1999 46.54 46.54 45.69 45.88 4,115,000 -0.85(-1.83%)
Nov 22, 1999 45.94 46.79 45.25 46.73 5,039,100 +0.83(+1.82%)
Nov 19, 1999 46.50 46.75 45.79 45.90 4,793,700 -0.56(-1.21%)
Nov 18, 1999 46.67 46.98 45.90 46.46 5,409,900 -0.60(-1.28%)
Nov 17, 1999 46.23 47.10 46.02 47.06 5,742,800 +0.52(+1.12%)
Nov 16, 1999 45.29 46.56 45.00 46.54 5,488,200 +1.38(+3.05%)
Nov 15, 1999 45.08 45.46 44.73 45.17 4,389,900 +0.04(+0.09%)
Nov 12, 1999 45.15 45.27 44.42 45.13 3,694,500 +0.46(+1.03%)
Nov 11, 1999 44.67 44.85 44.42 44.67 2,181,100 +0.00(+0.00%)
Nov 10, 1999 44.21 44.77 43.94 44.67 3,693,600 +0.21(+0.46%)
Nov 09, 1999 44.85 44.85 44.17 44.46 3,340,300 -0.21(-0.46%)
Nov 08, 1999 44.60 44.90 44.27 44.67 3,515,900 +0.08(+0.19%)
Nov 05, 1999 44.40 44.94 44.40 44.58 4,688,900 +0.62(+1.42%)
Nov 04, 1999 44.17 44.52 43.50 43.96 4,353,600 +0.17(+0.38%)
Nov 03, 1999 44.29 44.31 43.33 43.79 4,589,000 +0.79(+1.84%)
Nov 02, 1999 43.23 44.38 42.73 43.00 6,340,600 -0.13(-0.29%)
Nov 01, 1999 44.54 44.79 43.08 43.13 6,795,500 -2.04(-4.52%)
Oct 29, 1999 44.83 45.44 44.52 45.17 6,775,400 +0.83(+1.88%)
Oct 28, 1999 43.29 44.60 43.17 44.33 9,014,500 +1.52(+3.55%)
Oct 27, 1999 41.87 42.81 41.77 42.81 4,315,600 +0.94(+2.24%)
Oct 26, 1999 41.98 42.42 41.65 41.87 6,226,400 +0.12(+0.30%)
Oct 25, 1999 41.54 41.98 41.21 41.75 4,565,300 -0.12(-0.29%)
Oct 22, 1999 41.17 42.06 41.15 41.87 5,705,400 +0.79(+1.92%)
Oct 21, 1999 40.23 41.21 39.67 41.08 5,142,000 +0.54(+1.34%)
Oct 20, 1999 39.58 40.65 39.52 40.54 4,732,200 +1.19(+3.02%)
Oct 19, 1999 39.83 40.12 39.31 39.35 5,671,400 +0.15(+0.37%)
Oct 18, 1999 38.50 39.21 38.21 39.21 6,400,300 +0.62(+1.62%)
Oct 15, 1999 39.33 39.33 38.50 38.58 8,604,900 -1.46(-3.64%)
Oct 14, 1999 39.79 40.08 39.04 40.04 6,817,700 +0.19(+0.47%)
Oct 13, 1999 40.27 40.50 39.71 39.85 4,886,300 -0.60(-1.49%)
Oct 12, 1999 40.87 40.94 40.29 40.46 5,579,300 -0.58(-1.42%)
Oct 11, 1999 41.23 41.48 41.04 41.04 3,268,400 -0.54(-1.31%)
Oct 08, 1999 40.96 41.73 40.54 41.58 7,365,000 +0.96(+2.36%)
Oct 07, 1999 41.12 41.40 40.52 40.62 5,137,400 -0.61(-1.47%)
Oct 06, 1999 40.37 41.33 40.37 41.23 6,392,900 +0.92(+2.27%)
Oct 05, 1999 39.90 40.92 39.77 40.31 6,922,800 +0.29(+0.73%)
Oct 04, 1999 39.40 40.02 39.40 40.02 4,860,300 +0.90(+2.29%)
Oct 01, 1999 39.29 39.37 38.79 39.12 5,374,500 -0.40(-1.00%)
Sep 30, 1999 39.04 39.98 38.46 39.52 6,805,700 +0.71(+1.82%)
Sep 29, 1999 39.23 39.65 38.79 38.81 5,044,200 -0.64(-1.63%)
Sep 28, 1999 39.83 39.92 38.42 39.46 5,335,200 -0.54(-1.36%)
Sep 27, 1999 39.67 40.35 39.56 40.00 4,903,400 +0.67(+1.69%)
Sep 24, 1999 38.58 39.58 38.54 39.33 5,564,600 +0.42(+1.07%)
Sep 23, 1999 39.83 39.98 38.85 38.92 4,902,000 -0.75(-1.89%)
Sep 22, 1999 39.75 39.96 39.12 39.67 4,574,800 -0.08(-0.21%)
Sep 21, 1999 40.35 40.37 39.35 39.75 4,963,100 -0.92(-2.25%)
Sep 20, 1999 40.37 40.83 40.10 40.67 5,215,800 +0.67(+1.67%)
Sep 17, 1999 39.50 40.00 39.37 40.00 5,956,900 +0.92(+2.35%)
Sep 16, 1999 38.83 39.27 38.37 39.08 3,753,400 +0.42(+1.08%)
Sep 15, 1999 39.31 39.56 38.65 38.67 3,696,400 -0.25(-0.64%)
Sep 14, 1999 39.31 39.31 38.60 38.92 3,317,700 -0.60(-1.53%)
Sep 13, 1999 39.50 39.60 39.21 39.52 2,785,600 -0.21(-0.53%)
Sep 10, 1999 40.00 40.29 39.56 39.73 4,023,100 -0.19(-0.47%)
Sep 09, 1999 40.29 40.31 39.33 39.92 4,095,900 -0.37(-0.93%)
Sep 08, 1999 39.67 40.33 39.58 40.29 6,502,400 +0.35(+0.88%)
Sep 07, 1999 39.19 39.94 39.19 39.94 5,723,500 +1.13(+2.92%)
Sep 03, 1999 38.50 38.96 37.79 38.80 4,271,300 +1.16(+3.07%)
Sep 02, 1999 37.54 37.81 37.12 37.65 3,828,800 -0.25(-0.66%)
Sep 01, 1999 37.58 37.92 37.31 37.90 3,703,300 +0.46(+1.23%)
Aug 31, 1999 38.17 38.42 37.33 37.44 4,495,400 -0.65(-1.70%)
Aug 30, 1999 38.69 38.83 38.00 38.08 3,560,400 -0.77(-1.98%)
Aug 27, 1999 39.62 39.65 38.79 38.85 4,043,000 -0.79(-2.00%)
Aug 26, 1999 39.54 39.83 39.48 39.65 4,987,000 -0.12(-0.31%)
Aug 25, 1999 39.02 39.90 38.96 39.77 4,734,600 +0.90(+2.31%)
Aug 24, 1999 38.54 39.29 38.52 38.87 4,789,700 +0.02(+0.05%)
Aug 23, 1999 37.67 38.85 37.67 38.85 4,604,900 +1.25(+3.32%)
Aug 20, 1999 37.08 37.65 36.92 37.60 3,500,400 +0.60(+1.63%)
Aug 19, 1999 36.92 37.04 36.56 37.00 4,012,900 -0.23(-0.62%)
Aug 18, 1999 37.29 37.52 36.98 37.23 4,261,200 +0.08(+0.22%)
Aug 17, 1999 36.96 37.23 36.65 37.15 3,723,400 +0.54(+1.48%)
Aug 16, 1999 36.12 36.60 36.06 36.60 2,910,600 +0.69(+1.91%)
Aug 13, 1999 35.37 36.15 35.33 35.92 3,612,700 +0.90(+2.56%)
Aug 12, 1999 35.48 35.54 35.02 35.02 3,370,400 -0.33(-0.94%)
Aug 11, 1999 35.10 35.67 35.02 35.35 4,273,100 +0.40(+1.13%)
Aug 10, 1999 34.87 35.33 34.19 34.96 5,105,400 -0.06(-0.18%)
Aug 09, 1999 35.48 35.62 34.96 35.02 3,844,000 -0.65(-1.81%)
Aug 06, 1999 36.04 36.31 35.37 35.67 4,563,300 -0.85(-2.34%)
Aug 05, 1999 35.67 36.56 35.00 36.52 4,977,000 +0.94(+2.63%)
Aug 04, 1999 35.87 36.65 35.54 35.58 3,611,200 -0.37(-1.04%)
Aug 03, 1999 36.08 36.31 35.54 35.96 4,162,800 +0.00(+0.00%)
Aug 02, 1999 36.02 36.65 35.87 35.96 4,143,400 -0.38(-1.04%)
Jul 30, 1999 37.27 37.44 36.23 36.33 4,240,900 -1.00(-2.68%)
Jul 29, 1999 37.67 37.67 36.69 37.33 4,524,200 -0.67(-1.75%)
Jul 28, 1999 38.67 38.67 37.92 38.00 3,175,100 -0.75(-1.94%)
Jul 27, 1999 38.33 38.96 37.94 38.75 3,594,800 +0.75(+1.97%)
Jul 26, 1999 38.19 38.60 37.94 38.00 3,355,400 -0.40(-1.03%)
Jul 23, 1999 38.33 38.69 37.98 38.40 3,137,400 +0.06(+0.17%)
Jul 22, 1999 38.87 39.27 38.15 38.33 4,469,900 -0.65(-1.66%)
Jul 21, 1999 39.02 39.29 38.71 38.98 3,298,200 -0.21(-0.53%)
Jul 20, 1999 39.81 39.85 39.10 39.19 4,099,800 -0.81(-2.03%)
Jul 19, 1999 39.67 40.00 39.33 40.00 5,134,700 +0.38(+0.95%)
Jul 16, 1999 39.15 39.67 39.06 39.62 4,624,900 +0.44(+1.11%)
Jul 15, 1999 38.83 39.19 38.75 39.19 4,451,200 +0.58(+1.51%)
Jul 14, 1999 38.60 38.79 38.21 38.60 3,477,400 +0.08(+0.22%)
Jul 13, 1999 38.08 38.60 38.06 38.52 3,156,100 +0.06(+0.16%)
Jul 12, 1999 39.08 39.10 38.23 38.46 5,398,100 -0.58(-1.49%)
Jul 09, 1999 39.00 39.29 38.65 39.04 5,776,400 +0.04(+0.10%)
Jul 08, 1999 38.92 39.35 38.46 39.00 7,713,900 -0.31(-0.80%)
Jul 07, 1999 38.15 39.58 38.04 39.31 7,948,100 +1.33(+3.51%)
Jul 06, 1999 37.29 38.33 37.29 37.98 4,613,700 +0.42(+1.11%)
Jul 02, 1999 37.25 37.65 37.06 37.56 3,216,200 +0.40(+1.07%)
Jul 01, 1999 37.35 37.44 36.94 37.17 4,562,100 -0.50(-1.33%)
Jun 30, 1999 36.33 37.67 35.75 37.67 7,288,300 +1.10(+3.02%)
Jun 29, 1999 35.60 36.56 35.37 36.56 4,716,300 +1.17(+3.30%)
Jun 28, 1999 35.06 35.54 35.06 35.40 3,859,300 +0.58(+1.68%)
Jun 25, 1999 35.77 35.81 34.60 34.81 3,845,700 -0.77(-2.16%)
Jun 24, 1999 34.81 35.75 34.40 35.58 6,151,300 +0.31(+0.89%)
Jun 23, 1999 35.12 35.42 34.60 35.27 3,688,700 -0.02(-0.06%)
Jun 22, 1999 35.17 35.62 35.00 35.29 2,893,100 +0.10(+0.29%)
Jun 21, 1999 35.90 35.90 35.00 35.19 4,008,700 -0.67(-1.86%)
Jun 18, 1999 36.02 36.15 35.75 35.85 5,435,000 -0.29(-0.81%)
Jun 17, 1999 35.42 36.23 35.40 36.15 3,643,900 +0.54(+1.53%)
Jun 16, 1999 35.02 35.92 35.02 35.60 5,650,300 +0.87(+2.51%)
Jun 15, 1999 34.40 35.19 34.33 34.73 4,372,100 +0.15(+0.42%)
Jun 14, 1999 33.69 34.67 33.67 34.58 4,698,200 +0.80(+2.38%)
Jun 11, 1999 33.67 34.21 33.40 33.78 5,292,800 +0.11(+0.34%)
Jun 10, 1999 34.00 34.02 33.27 33.67 5,105,300 -0.56(-1.65%)
Jun 09, 1999 34.10 34.31 34.00 34.23 3,172,900 +0.11(+0.31%)
Jun 08, 1999 34.60 34.65 33.92 34.12 3,606,500 -0.69(-1.98%)
Jun 07, 1999 34.67 35.08 34.48 34.81 2,994,700 -0.14(-0.41%)
Jun 04, 1999 34.42 35.00 34.25 34.96 3,890,800 +0.67(+1.94%)
Jun 03, 1999 34.35 34.50 34.02 34.29 4,056,400 +0.27(+0.79%)
Jun 02, 1999 34.23 34.31 33.42 34.02 5,100,300 -0.17(-0.49%)
Jun 01, 1999 34.04 34.52 33.58 34.19 4,630,100 +0.29(+0.86%)
May 28, 1999 33.50 34.73 33.46 33.90 5,113,600 +0.33(+0.99%)
May 27, 1999 34.33 34.33 33.42 33.56 5,089,600 -0.81(-2.36%)
May 26, 1999 34.50 34.52 33.83 34.37 6,423,800 +0.25(+0.73%)
May 25, 1999 34.69 35.00 34.02 34.12 5,283,600 -0.38(-1.09%)
May 24, 1999 35.04 35.15 34.19 34.50 5,036,500 -0.21(-0.60%)
May 21, 1999 35.54 35.75 34.67 34.71 5,943,500 -0.77(-2.18%)
May 20, 1999 36.08 36.44 35.40 35.48 4,150,100 -0.52(-1.44%)
May 19, 1999 35.12 36.08 35.08 36.00 4,452,800 +1.25(+3.60%)
May 18, 1999 35.40 35.46 34.19 34.75 5,395,800 -0.67(-1.88%)
May 17, 1999 35.15 35.56 34.85 35.42 3,974,900 +0.10(+0.29%)
May 14, 1999 35.83 35.96 34.96 35.31 6,513,900 -1.12(-3.08%)
May 13, 1999 36.98 37.10 36.33 36.44 3,118,000 -0.29(-0.80%)
May 12, 1999 36.90 36.90 36.08 36.73 5,106,800 -0.25(-0.68%)
May 11, 1999 36.62 37.25 36.25 36.98 4,809,700 +0.73(+2.01%)
May 10, 1999 36.56 36.96 36.02 36.25 3,857,900 -0.40(-1.08%)
May 07, 1999 36.12 36.83 36.12 36.65 5,799,100 +0.56(+1.56%)
May 06, 1999 36.65 36.96 35.37 36.08 6,894,500 -0.25(-0.69%)
May 05, 1999 34.98 36.54 34.98 36.33 6,223,000 +1.35(+3.87%)
May 04, 1999 35.00 35.19 34.46 34.98 6,703,800 -0.23(-0.64%)
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