General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.482 9.074 8.285 8.394 0 -0.58(-6.48%)
Feb 26, 2009 9.153 9.617 8.887 8.975 157,421,696 -0.13(-1.41%)
Feb 25, 2009 8.966 9.331 8.591 9.104 194,395,280 +0.15(+1.65%)
Feb 24, 2009 8.828 9.133 8.315 8.956 265,025,168 +0.23(+2.60%)
Feb 23, 2009 9.449 9.469 8.660 8.729 227,069,120 -0.52(-5.65%)
Feb 20, 2009 9.577 9.705 8.857 9.252 0 -0.67(-6.76%)
Feb 19, 2009 10.79 10.83 9.814 9.922 159,089,680 +0.68(+7.31%)
Feb 18, 2009 9.425 9.493 9.093 9.246 111,875,032 +0.04(+0.46%)
Feb 17, 2009 9.536 9.536 9.118 9.204 157,072,768 -0.54(-5.51%)
Feb 13, 2009 9.834 9.995 9.663 9.740 101,710,448 -0.20(-2.05%)
Feb 12, 2009 10.00 10.00 9.536 9.944 155,089,920 -0.22(-2.18%)
Feb 11, 2009 10.17 10.26 9.970 10.17 102,844,760 +0.27(+2.75%)
Feb 10, 2009 10.68 10.76 9.672 9.893 230,476,544 -0.87(-8.07%)
Feb 09, 2009 9.655 10.98 9.467 10.76 273,441,632 +1.31(+13.87%)
Feb 06, 2009 9.280 9.748 9.152 9.450 256,977,664 +0.21(+2.30%)
Feb 05, 2009 9.442 9.604 9.076 9.238 228,722,704 -0.35(-3.64%)
Feb 04, 2009 9.842 10.03 9.527 9.587 121,090,512 -0.09(-0.97%)
Feb 03, 2009 10.11 10.11 9.638 9.680 147,947,248 -0.21(-2.15%)
Feb 02, 2009 10.24 10.24 9.799 9.893 165,062,624 -0.43(-4.20%)
Jan 30, 2009 10.83 10.90 10.23 10.33 0 -0.50(-4.64%)
Jan 29, 2009 11.35 11.37 10.80 10.83 93,245,944 -0.66(-5.78%)
Jan 28, 2009 11.33 11.71 11.21 11.49 135,591,120 +0.37(+3.37%)
Jan 27, 2009 10.84 11.23 10.77 11.12 140,204,320 +0.54(+5.15%)
Jan 26, 2009 10.63 10.77 10.36 10.57 145,951,232 +0.33(+3.24%)
Jan 23, 2009 10.80 11.23 10.11 10.24 383,436,256 -1.23(-10.76%)
Jan 22, 2009 10.55 11.54 10.28 11.48 177,984,064 +0.38(+3.45%)
Jan 21, 2009 10.11 11.26 10.11 11.09 173,186,624 +0.09(+0.77%)
Jan 20, 2009 11.88 12.00 10.90 11.01 139,509,856 -0.88(-7.38%)
Jan 16, 2009 12.09 12.21 11.12 11.89 151,521,760 +0.16(+1.38%)
Jan 15, 2009 11.99 12.04 11.28 11.72 165,152,880 -0.29(-2.41%)
Jan 14, 2009 12.42 12.46 11.94 12.01 118,494,544 -0.71(-5.56%)
Jan 13, 2009 13.32 13.36 12.53 12.72 151,642,032 -0.76(-5.62%)
Jan 12, 2009 13.59 13.79 13.35 13.48 76,776,440 -0.14(-1.06%)
Jan 09, 2009 13.80 13.95 13.48 13.62 62,431,280 -0.12(-0.87%)
Jan 08, 2009 13.66 13.79 13.38 13.74 72,978,752 +0.03(+0.19%)
Jan 07, 2009 14.19 14.22 13.63 13.72 83,218,344 -0.64(-4.45%)
Jan 06, 2009 14.35 14.46 14.01 14.35 83,620,720 +0.20(+1.38%)
Jan 05, 2009 14.62 14.68 14.05 14.16 85,188,024 -0.37(-2.58%)
Jan 02, 2009 14.06 14.53 13.85 14.53 67,127,344 +0.74(+5.37%)
Jan 01, 2009 13.47 13.91 13.43 13.79 0 +0.00(+0.00%)
Dec 31, 2008 13.47 13.91 13.43 13.79 70,824,472 +0.32(+2.40%)
Dec 30, 2008 13.45 13.49 13.24 13.47 68,608,992 +0.14(+1.02%)
Dec 29, 2008 13.58 13.62 13.07 13.33 65,664,816 -0.26(-1.94%)
Dec 26, 2008 13.66 13.73 13.43 13.60 34,855,176 -0.12(-0.87%)
Dec 24, 2008 13.71 13.82 13.55 13.72 27,496,398 +0.99(+7.80%)
Dec 23, 2008 12.60 12.78 12.53 12.72 84,261,320 +0.28(+2.24%)
Dec 22, 2008 12.82 12.88 12.20 12.44 93,681,576 -0.33(-2.61%)
Dec 19, 2008 12.51 12.82 12.39 12.78 176,023,968 +0.42(+3.38%)
Dec 18, 2008 13.58 13.60 12.21 12.36 198,337,600 -1.11(-8.22%)
Dec 17, 2008 13.64 13.78 12.76 13.47 131,163,936 -0.41(-2.96%)
Dec 16, 2008 13.27 14.04 13.17 13.88 153,429,248 +0.75(+5.72%)
Dec 15, 2008 13.13 13.25 12.90 13.13 82,294,680 -0.12(-0.94%)
Dec 12, 2008 12.86 13.39 12.70 13.25 93,106,152 +0.05(+0.35%)
Dec 11, 2008 13.47 13.63 13.16 13.20 104,143,240 -0.74(-5.28%)
Dec 10, 2008 13.96 14.29 13.68 13.94 99,370,672 +0.17(+1.24%)
Dec 09, 2008 14.16 14.45 13.62 13.77 143,061,440 -0.85(-5.83%)
Dec 08, 2008 14.26 14.95 14.21 14.62 169,692,672 +0.80(+5.77%)
Dec 05, 2008 13.46 14.17 13.15 13.82 138,454,416 +0.23(+1.71%)
Dec 04, 2008 13.81 14.10 13.26 13.59 144,804,224 -0.45(-3.20%)
Dec 03, 2008 13.48 14.15 13.06 14.04 203,003,536 +0.40(+2.95%)
Dec 02, 2008 12.50 13.78 12.21 13.64 282,914,976 +1.63(+13.61%)
Dec 01, 2008 12.67 12.68 11.94 12.00 135,016,336 -1.29(-9.73%)
Nov 28, 2008 12.68 13.31 12.55 13.30 76,223,232 +0.76(+6.05%)
Nov 26, 2008 11.96 12.58 11.77 12.54 106,990,744 +0.33(+2.66%)
Nov 25, 2008 12.34 12.45 11.69 12.21 157,908,832 +0.39(+3.34%)
Nov 24, 2008 11.33 12.32 11.04 11.82 205,596,464 +0.95(+8.77%)
Nov 21, 2008 10.50 10.89 9.912 10.86 222,725,056 +0.92(+9.27%)
Nov 20, 2008 10.92 11.19 9.742 9.943 303,579,296 -1.25(-11.14%)
Nov 19, 2008 12.29 12.55 11.19 11.19 234,433,648 -1.25(-10.03%)
Nov 18, 2008 12.41 12.66 11.83 12.44 174,485,296 -0.04(-0.31%)
Nov 17, 2008 12.35 12.78 11.93 12.48 125,892,376 +0.07(+0.56%)
Nov 14, 2008 12.67 13.23 12.35 12.41 0 -0.65(-4.98%)
Nov 13, 2008 12.71 13.11 11.29 13.06 388,549,408 +0.44(+3.50%)
Nov 12, 2008 13.54 13.59 12.43 12.62 228,676,720 -1.18(-8.53%)
Nov 11, 2008 14.07 14.17 13.44 13.79 134,322,080 -0.50(-3.47%)
Nov 10, 2008 14.98 15.02 14.02 14.29 104,514,000 -0.32(-2.17%)
Nov 07, 2008 14.42 14.79 14.16 14.61 102,018,424 +0.40(+2.84%)
Nov 06, 2008 15.29 15.29 13.94 14.20 164,488,512 -1.23(-7.98%)
Nov 05, 2008 16.02 16.25 15.33 15.43 112,879,488 -0.65(-4.04%)
Nov 04, 2008 15.36 16.29 15.29 16.08 151,085,232 +1.14(+7.62%)
Nov 03, 2008 15.32 15.40 14.87 14.95 72,843,744 -0.16(-1.08%)
Oct 31, 2008 14.92 15.33 14.81 15.11 118,733,288 +0.12(+0.83%)
Oct 30, 2008 15.33 15.46 14.66 14.98 118,356,128 +0.12(+0.78%)
Oct 29, 2008 15.13 15.49 14.48 14.87 177,137,856 -0.22(-1.49%)
Oct 28, 2008 14.23 15.18 13.73 15.09 180,239,568 +1.36(+9.93%)
Oct 27, 2008 13.97 14.60 13.57 13.73 155,913,952 -0.08(-0.56%)
Oct 24, 2008 13.52 14.12 13.37 13.81 166,692,544 -0.75(-5.16%)
Oct 23, 2008 14.90 14.90 13.92 14.56 197,877,008 -0.12(-0.84%)
Oct 22, 2008 15.52 15.64 14.33 14.68 152,675,456 -1.08(-6.83%)
Oct 21, 2008 15.43 16.29 15.41 15.76 132,834,192 +0.16(+1.04%)
Oct 20, 2008 15.69 15.78 15.05 15.60 122,145,040 +0.40(+2.60%)
Oct 17, 2008 14.98 15.90 14.71 15.20 160,876,176 -0.20(-1.31%)
Oct 16, 2008 15.11 15.46 14.18 15.40 195,050,128 +0.50(+3.33%)
Oct 15, 2008 15.84 16.00 14.75 14.91 147,860,304 -1.24(-7.67%)
Oct 14, 2008 17.28 17.34 15.29 16.15 197,759,408 -0.12(-0.71%)
Oct 13, 2008 17.25 17.29 15.76 16.26 183,785,360 -0.39(-2.33%)
Oct 10, 2008 14.48 16.65 14.25 16.65 355,468,320 +1.93(+13.10%)
Oct 09, 2008 16.57 16.74 14.71 14.72 202,906,016 -1.27(-7.94%)
Oct 08, 2008 15.50 17.03 15.41 15.99 179,207,520 +0.27(+1.72%)
Oct 07, 2008 17.25 17.54 15.64 15.72 204,056,112 -0.84(-5.05%)
Oct 06, 2008 15.91 16.94 15.25 16.56 238,323,840 -0.15(-0.88%)
Oct 03, 2008 17.58 17.81 16.64 16.70 0 -0.45(-2.62%)
Oct 02, 2008 17.68 17.73 17.04 17.15 671,169,472 -1.82(-9.59%)
Oct 01, 2008 18.59 19.94 16.77 18.97 234,951,472 -0.77(-3.92%)
Sep 30, 2008 18.48 20.17 18.48 19.75 98,110,032 +1.86(+10.39%)
Sep 29, 2008 19.45 19.86 17.89 17.89 97,005,344 -1.66(-8.52%)
Sep 26, 2008 19.17 19.99 18.99 19.55 0 -0.33(-1.67%)
Sep 25, 2008 18.32 20.32 18.20 19.89 135,364,064 +0.84(+4.43%)
Sep 24, 2008 19.42 19.42 18.44 19.04 78,431,280 -0.28(-1.44%)
Sep 23, 2008 19.64 19.86 19.10 19.32 82,797,160 -0.93(-4.59%)
Sep 22, 2008 21.20 21.28 19.86 20.25 72,273,792 -0.36(-1.77%)
Sep 19, 2008 22.55 22.61 19.76 20.61 0 +1.42(+7.38%)
Sep 18, 2008 18.38 19.77 17.18 19.20 269,269,984 +2.23(+13.17%)
Sep 17, 2008 17.40 17.68 16.17 16.96 314,162,272 -1.21(-6.66%)
Sep 16, 2008 16.08 18.44 16.07 18.17 251,438,480 +0.33(+1.87%)
Sep 15, 2008 18.00 18.89 17.34 17.84 239,442,736 -1.56(-8.04%)
Sep 12, 2008 20.11 20.12 19.09 19.40 213,141,184 -1.02(-5.01%)
Sep 11, 2008 20.09 20.55 19.47 20.42 113,202,248 +0.05(+0.25%)
Sep 10, 2008 20.57 20.62 20.12 20.37 77,019,184 -0.02(-0.11%)
Sep 09, 2008 21.00 21.23 20.35 20.39 99,970,560 -0.70(-3.33%)
Sep 08, 2008 20.94 21.15 20.49 21.10 116,559,608 +0.88(+4.34%)
Sep 05, 2008 19.94 20.26 19.86 20.22 0 +0.13(+0.65%)
Sep 04, 2008 20.59 20.66 20.02 20.09 83,138,936 -0.63(-3.05%)
Sep 03, 2008 20.63 20.81 20.52 20.72 51,161,020 +0.03(+0.14%)
Sep 02, 2008 20.70 21.14 20.63 20.69 81,068,480 +0.31(+1.53%)
Aug 29, 2008 20.87 20.94 20.36 20.38 0 -0.53(-2.53%)
Aug 28, 2008 20.56 20.97 20.52 20.91 58,859,900 +0.44(+2.16%)
Aug 27, 2008 20.50 20.73 20.35 20.47 46,074,940 -0.04(-0.18%)
Aug 26, 2008 20.66 20.66 20.29 20.50 55,557,932 -0.04(-0.18%)
Aug 25, 2008 21.06 21.06 20.44 20.54 59,396,444 -0.58(-2.75%)
Aug 22, 2008 20.97 21.21 20.92 21.12 0 +0.27(+1.29%)
Aug 21, 2008 20.52 20.90 20.45 20.85 51,883,908 +0.07(+0.35%)
Aug 20, 2008 20.84 20.98 20.37 20.78 56,072,088 -0.04(-0.21%)
Aug 19, 2008 21.18 21.21 20.63 20.82 58,009,320 -0.46(-2.18%)
Aug 18, 2008 21.73 21.98 21.14 21.29 57,990,748 -0.33(-1.51%)
Aug 15, 2008 21.51 21.79 21.41 21.61 0 +0.20(+0.95%)
Aug 14, 2008 21.12 21.68 21.04 21.41 49,482,980 +0.15(+0.72%)
Aug 13, 2008 21.45 21.51 21.09 21.26 53,342,052 -0.31(-1.45%)
Aug 12, 2008 21.70 21.89 21.44 21.57 52,125,268 -0.15(-0.70%)
Aug 11, 2008 21.48 22.04 21.37 21.72 67,729,696 +0.22(+1.05%)
Aug 08, 2008 20.73 21.57 20.72 21.50 84,107,880 +0.78(+3.75%)
Aug 07, 2008 20.86 21.09 20.66 20.72 57,282,660 -0.31(-1.48%)
Aug 06, 2008 21.15 21.16 20.84 21.03 53,661,004 -0.18(-0.85%)
Aug 05, 2008 20.58 21.21 20.58 21.21 72,031,280 +0.78(+3.83%)
Aug 04, 2008 20.41 20.62 20.13 20.43 50,822,540 -0.03(-0.14%)
Aug 01, 2008 20.62 20.81 20.38 20.46 51,636,536 -0.06(-0.28%)
Jul 31, 2008 20.81 21.00 20.52 20.52 75,572,184 -0.49(-2.35%)
Jul 30, 2008 20.84 21.29 20.71 21.01 76,405,776 +0.41(+2.01%)
Jul 29, 2008 20.60 20.60 20.12 20.60 63,067,544 +0.51(+2.56%)
Jul 28, 2008 20.81 21.00 20.05 20.08 67,938,536 -0.74(-3.55%)
Jul 25, 2008 21.00 21.20 20.56 20.82 66,165,772 +0.00(+0.00%)
Jul 24, 2008 21.57 21.68 20.80 20.82 84,305,168 -0.45(-2.11%)
Jul 23, 2008 20.87 21.31 20.70 21.27 107,956,120 +0.60(+2.91%)
Jul 22, 2008 20.18 20.69 20.02 20.67 98,887,712 +0.59(+2.93%)
Jul 21, 2008 20.39 20.44 20.02 20.08 58,015,448 -0.22(-1.11%)
Jul 18, 2008 20.39 20.44 20.00 20.31 76,315,576 +0.00(+0.00%)
Jul 17, 2008 20.38 20.61 20.08 20.31 101,353,136 +0.23(+1.16%)
Jul 16, 2008 19.44 20.18 19.16 20.07 114,326,928 +0.75(+3.86%)
Jul 15, 2008 19.62 19.73 18.57 19.33 129,858,656 -0.38(-1.95%)
Jul 14, 2008 20.40 20.40 19.60 19.71 81,936,632 -0.35(-1.74%)
Jul 11, 2008 20.02 20.49 19.80 20.06 135,025,712 +0.01(+0.07%)
Jul 10, 2008 19.98 20.11 19.63 20.04 127,651,384 +0.33(+1.65%)
Jul 09, 2008 20.41 20.55 19.68 19.72 90,495,984 -0.63(-3.10%)
Jul 08, 2008 19.71 20.47 19.66 20.35 122,834,880 +0.70(+3.54%)
Jul 07, 2008 19.65 19.92 19.46 19.65 106,864,008 +0.14(+0.71%)
Jul 04, 2008 19.40 19.65 19.22 19.52 53,327,088 +0.00(+0.00%)
Jul 03, 2008 19.40 19.65 19.22 19.52 53,327,088 +0.29(+1.51%)
Jul 02, 2008 19.73 19.77 19.19 19.23 84,485,016 -0.44(-2.25%)
Jul 01, 2008 19.16 19.73 19.07 19.67 123,042,128 +0.31(+1.61%)
Jun 30, 2008 19.11 19.41 19.08 19.36 107,627,240 +0.31(+1.64%)
Jun 27, 2008 19.44 19.46 18.96 19.04 125,873,632 -0.20(-1.02%)
Jun 26, 2008 20.01 20.06 19.23 19.24 120,549,720 -1.06(-5.22%)
Jun 25, 2008 20.12 20.77 20.05 20.30 113,078,008 +0.29(+1.45%)
Jun 24, 2008 19.85 20.20 19.73 20.01 78,863,768 +0.14(+0.69%)
Jun 23, 2008 20.01 20.16 19.78 19.87 84,296,128 +0.01(+0.07%)
Jun 20, 2008 20.20 20.32 19.78 19.86 123,676,000 -0.38(-1.90%)
Jun 19, 2008 20.43 20.47 20.16 20.24 78,249,360 -0.22(-1.06%)
Jun 18, 2008 20.81 20.86 20.42 20.46 121,388,528 -0.47(-2.25%)
Jun 17, 2008 21.16 21.21 20.86 20.93 87,467,296 -0.08(-0.38%)
Jun 16, 2008 20.81 21.21 20.58 21.01 119,467,416 -0.13(-0.62%)
Jun 13, 2008 21.29 21.32 20.66 21.14 159,647,568 +0.07(+0.34%)
Jun 12, 2008 21.73 21.98 20.95 21.07 131,819,056 -0.57(-2.61%)
Jun 11, 2008 22.03 22.08 21.61 21.63 92,567,560 -0.36(-1.65%)
Jun 10, 2008 22.03 22.29 21.60 22.00 68,022,520 +0.20(+0.90%)
Jun 09, 2008 21.92 22.01 21.67 21.80 81,122,560 +0.03(+0.13%)
Jun 06, 2008 22.38 22.38 21.76 21.77 95,866,680 -0.75(-3.35%)
Jun 05, 2008 22.16 22.58 22.09 22.53 76,388,600 +0.44(+2.00%)
Jun 04, 2008 22.09 22.29 21.97 22.08 61,938,552 -0.01(-0.03%)
Jun 03, 2008 22.16 22.34 21.94 22.09 72,303,080 +0.04(+0.16%)
Jun 02, 2008 22.30 22.40 21.89 22.05 70,145,592 -0.22(-1.01%)
May 30, 2008 22.33 22.43 22.17 22.28 68,995,784 +0.06(+0.26%)
May 29, 2008 22.08 22.47 21.95 22.22 87,622,928 +0.07(+0.29%)
May 28, 2008 22.17 22.25 21.91 22.16 87,427,472 +0.11(+0.49%)
May 27, 2008 22.06 22.33 21.91 22.05 90,647,112 -0.02(-0.10%)
May 26, 2008 22.45 22.46 22.01 22.07 0 +0.00(+0.00%)
May 23, 2008 22.45 22.46 22.01 22.07 86,140,576 -0.42(-1.87%)
May 22, 2008 22.49 22.66 22.34 22.49 74,787,512 +0.01(+0.06%)
May 21, 2008 23.04 23.05 22.42 22.47 131,427,728 -0.53(-2.30%)
May 20, 2008 23.39 23.40 22.88 23.00 94,537,536 -0.49(-2.10%)
May 19, 2008 23.30 23.71 23.21 23.50 80,146,664 +0.20(+0.84%)
May 16, 2008 23.53 23.54 23.19 23.30 78,337,056 -0.17(-0.74%)
May 15, 2008 23.69 23.72 23.33 23.48 74,993,280 -0.10(-0.43%)
May 14, 2008 23.51 23.73 23.45 23.58 48,910,444 +0.13(+0.56%)
May 13, 2008 23.59 23.71 23.40 23.45 50,966,996 -0.05(-0.22%)
May 12, 2008 23.45 23.59 23.35 23.50 42,307,544 +0.09(+0.40%)
May 09, 2008 23.54 23.54 23.31 23.40 53,532,208 -0.23(-0.98%)
May 08, 2008 23.73 23.79 23.53 23.63 47,478,276 +0.01(+0.06%)
May 07, 2008 23.94 24.00 23.57 23.62 52,490,800 -0.31(-1.30%)
May 06, 2008 23.98 24.06 23.66 23.93 58,698,540 -0.13(-0.54%)
May 05, 2008 24.19 24.19 23.90 24.06 37,895,656 -0.12(-0.48%)
May 02, 2008 24.23 24.38 24.06 24.18 56,077,864 +0.16(+0.66%)
May 01, 2008 23.79 24.14 23.67 24.02 57,916,640 +0.30(+1.28%)
Apr 30, 2008 23.82 24.14 23.64 23.71 55,692,444 -0.09(-0.37%)
Apr 29, 2008 24.07 24.12 23.75 23.80 55,282,692 -0.25(-1.06%)
Apr 28, 2008 24.27 24.41 23.95 24.06 51,898,804 -0.12(-0.48%)
Apr 25, 2008 23.94 24.21 23.79 24.17 57,196,492 +0.38(+1.58%)
Apr 24, 2008 23.53 24.20 23.52 23.79 75,237,080 +0.30(+1.27%)
Apr 23, 2008 23.56 23.73 23.41 23.50 57,748,508 +0.05(+0.22%)
Apr 22, 2008 23.57 23.71 23.35 23.45 56,538,388 -0.09(-0.40%)
Apr 21, 2008 23.71 23.74 23.48 23.54 46,014,324 -0.17(-0.70%)
Apr 18, 2008 23.51 23.91 23.40 23.71 99,342,016 +0.49(+2.09%)
Apr 17, 2008 23.29 23.50 23.21 23.22 84,202,080 -0.15(-0.65%)
Apr 16, 2008 23.45 23.46 23.22 23.37 109,576,056 +0.18(+0.78%)
Apr 15, 2008 23.24 23.29 22.88 23.19 89,523,920 +0.17(+0.72%)
Apr 14, 2008 23.48 23.51 23.03 23.03 135,184,576 -0.22(-0.94%)
Apr 11, 2008 23.57 23.94 23.07 23.24 504,784,384 -3.41(-12.79%)
Apr 10, 2008 26.40 26.88 26.22 26.65 61,246,040 +0.22(+0.85%)
Apr 09, 2008 26.76 26.76 26.26 26.43 47,682,548 -0.37(-1.38%)
Apr 08, 2008 26.76 26.89 26.51 26.80 51,149,592 -0.22(-0.83%)
Apr 07, 2008 27.46 27.49 26.91 27.02 54,419,564 -0.22(-0.80%)
Apr 04, 2008 27.43 27.47 27.07 27.24 41,755,488 -0.20(-0.74%)
Apr 03, 2008 27.37 27.58 27.25 27.44 44,664,700 -0.13(-0.47%)
Apr 02, 2008 27.75 27.94 27.35 27.57 51,326,016 -0.30(-1.07%)
Apr 01, 2008 27.09 27.87 27.07 27.87 69,851,064 +1.03(+3.84%)
Mar 31, 2008 26.53 27.04 26.50 26.84 56,540,624 +0.29(+1.09%)
Mar 28, 2008 26.74 26.88 26.48 26.55 47,308,160 -0.16(-0.60%)
Mar 27, 2008 27.02 27.09 26.63 26.71 51,493,604 -0.22(-0.81%)
Mar 26, 2008 26.85 27.01 26.68 26.93 61,332,960 -0.10(-0.38%)
Mar 25, 2008 27.01 27.22 26.77 27.03 62,197,148 -0.09(-0.35%)
Mar 24, 2008 27.29 27.32 26.86 27.12 64,804,040 -0.07(-0.24%)
Mar 21, 2008 26.50 27.37 25.81 27.19 152,760,896 +0.00(+0.00%)
Mar 20, 2008 26.50 27.37 26.40 27.19 152,748,352 +1.38(+5.34%)
Mar 19, 2008 26.25 26.56 25.78 25.81 95,762,880 -0.40(-1.52%)
Mar 18, 2008 25.32 26.27 25.17 26.21 115,396,608 +1.31(+5.27%)
Mar 17, 2008 23.92 25.19 23.81 24.90 112,319,672 +0.37(+1.51%)
Mar 14, 2008 25.03 25.07 23.98 24.53 100,796,920 -0.31(-1.26%)
Mar 13, 2008 24.30 25.03 24.16 24.84 88,982,488 +0.21(+0.85%)
Mar 12, 2008 24.26 24.99 24.26 24.63 97,417,960 +0.41(+1.68%)
Mar 11, 2008 23.50 24.22 23.43 24.22 93,041,856 +1.23(+5.36%)
Mar 10, 2008 23.53 23.53 22.95 22.99 77,695,432 -0.38(-1.64%)
Mar 07, 2008 23.69 23.90 23.21 23.37 78,496,896 -0.46(-1.92%)
Mar 06, 2008 24.32 24.36 23.79 23.83 72,168,408 -0.59(-2.41%)
Mar 05, 2008 24.46 24.62 24.14 24.42 60,011,440 +0.11(+0.45%)
Mar 04, 2008 24.06 24.37 24.03 24.31 61,919,036 +0.09(+0.36%)
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.