FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.02 USD  -0.08 (-0.72%)
Streaming Delayed Price  /  Updated: 12:45 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2004 32.40 32.49 32.08 32.40 27,207,000 +0.07(+0.22%)
Jun 29, 2004 32.34 32.47 32.32 32.33 20,307,200 +0.02(+0.06%)
Jun 28, 2004 32.80 32.83 32.11 32.31 36,057,300 +0.13(+0.40%)
Jun 25, 2004 33.20 33.28 32.18 32.18 80,277,000 -1.09(-3.28%)
Jun 24, 2004 33.22 33.28 33.04 33.27 34,239,800 -0.15(-0.45%)
Jun 23, 2004 32.86 33.49 32.73 33.42 34,333,800 +0.57(+1.74%)
Jun 22, 2004 32.50 32.97 32.50 32.85 24,245,300 +0.25(+0.77%)
Jun 21, 2004 32.58 32.79 32.47 32.60 22,476,000 +0.02(+0.06%)
Jun 18, 2004 32.34 32.69 32.23 32.58 60,311,300 +0.22(+0.68%)
Jun 17, 2004 32.04 32.44 31.99 32.36 31,005,700 +0.25(+0.78%)
Jun 16, 2004 31.78 32.12 31.73 32.11 22,431,900 +0.30(+0.94%)
Jun 15, 2004 31.69 31.94 31.57 31.81 23,376,400 +0.24(+0.76%)
Jun 14, 2004 31.35 31.58 31.30 31.57 15,855,400 +0.08(+0.25%)
Jun 10, 2004 31.15 31.50 31.15 31.49 15,993,700 +0.31(+0.99%)
Jun 09, 2004 31.40 31.58 31.15 31.18 18,496,900 -0.29(-0.92%)
Jun 08, 2004 31.55 31.70 31.26 31.47 19,661,000 -0.21(-0.66%)
Jun 07, 2004 31.48 31.69 31.41 31.68 21,037,000 +0.45(+1.44%)
Jun 04, 2004 31.20 31.36 31.06 31.23 17,749,000 +0.23(+0.74%)
Jun 03, 2004 31.10 31.32 30.94 31.00 15,552,600 -0.10(-0.32%)
Jun 02, 2004 31.18 31.22 30.96 31.10 17,776,200 +0.06(+0.19%)
Jun 01, 2004 31.00 31.18 30.82 31.04 19,313,900 -0.08(-0.26%)
May 28, 2004 31.27 31.27 30.97 31.12 17,527,800 -0.14(-0.45%)
May 27, 2004 31.30 31.47 31.05 31.26 16,240,500 -0.03(-0.10%)
May 26, 2004 31.18 31.44 31.15 31.29 18,591,000 +0.08(+0.26%)
May 25, 2004 30.70 31.26 30.67 31.21 23,139,300 +0.43(+1.40%)
May 24, 2004 30.94 30.95 30.56 30.78 19,510,800 +0.13(+0.42%)
May 21, 2004 30.31 30.69 30.31 30.65 21,917,300 +0.42(+1.39%)
May 20, 2004 30.26 30.45 30.17 30.23 14,329,400 -0.02(-0.07%)
May 19, 2004 30.78 30.90 30.16 30.25 24,604,800 -0.18(-0.59%)
May 18, 2004 30.05 30.47 29.99 30.43 21,856,400 +0.46(+1.53%)
May 17, 2004 29.70 30.06 29.68 29.97 19,907,900 -0.19(-0.63%)
May 14, 2004 30.30 30.45 29.96 30.16 18,487,300 -0.19(-0.63%)
May 13, 2004 30.15 30.48 30.12 30.35 18,062,200 -0.05(-0.16%)
May 12, 2004 30.00 30.40 29.70 30.40 25,684,600 +0.15(+0.50%)
May 11, 2004 30.12 30.31 29.96 30.25 19,691,700 +0.22(+0.73%)
May 10, 2004 29.75 30.75 29.55 30.03 28,367,300 +0.03(+0.10%)
May 07, 2004 30.32 30.65 29.98 30.00 19,975,100 -0.47(-1.54%)
May 06, 2004 30.35 30.55 30.10 30.47 16,222,900 -0.02(-0.07%)
May 05, 2004 29.62 30.55 29.62 30.49 17,983,100 +0.05(+0.16%)
May 04, 2004 30.42 30.71 30.26 30.44 17,425,600 +0.14(+0.46%)
May 03, 2004 30.12 30.37 30.02 30.30 17,002,200 +0.35(+1.17%)
Apr 30, 2004 30.12 30.28 29.80 29.95 23,172,800 -0.10(-0.33%)
Apr 29, 2004 30.15 30.36 29.98 30.05 23,555,200 +0.03(+0.10%)
Apr 28, 2004 30.35 30.40 30.00 30.02 27,366,000 -0.53(-1.73%)
Apr 27, 2004 30.92 31.04 30.50 30.55 26,838,200 -0.20(-0.65%)
Apr 26, 2004 30.85 30.92 30.65 30.75 16,629,500 +0.06(+0.20%)
Apr 23, 2004 31.00 31.00 30.55 30.69 19,259,300 -0.16(-0.52%)
Apr 22, 2004 30.50 30.94 30.21 30.85 35,252,800 +0.15(+0.49%)
Apr 21, 2004 30.55 30.75 30.04 30.70 30,059,800 +0.23(+0.75%)
Apr 20, 2004 31.15 31.20 30.39 30.47 20,551,200 -0.63(-2.03%)
Apr 19, 2004 31.18 31.19 30.40 31.10 18,000,200 -0.13(-0.42%)
Apr 16, 2004 30.88 31.34 30.78 31.23 25,801,000 +0.47(+1.53%)
Apr 15, 2004 30.70 30.78 30.30 30.76 24,924,600 +0.28(+0.92%)
Apr 14, 2004 30.65 30.70 30.15 30.48 36,003,500 -0.52(-1.68%)
Apr 13, 2004 31.69 31.74 30.86 31.00 32,492,800 -0.62(-1.96%)
Apr 12, 2004 31.55 31.74 31.45 31.62 17,174,300 +0.21(+0.67%)
Apr 08, 2004 31.78 31.85 31.15 31.41 38,891,700 +0.01(+0.03%)
Apr 07, 2004 31.66 31.70 31.29 31.40 30,772,700 -0.12(-0.38%)
Apr 06, 2004 31.48 31.83 31.37 31.52 47,456,000 -0.06(-0.19%)
Apr 05, 2004 30.98 31.58 30.97 31.58 54,271,400 +0.52(+1.67%)
Apr 02, 2004 30.91 31.15 30.85 31.06 54,217,300 +0.44(+1.44%)
Apr 01, 2004 30.42 30.97 30.33 30.62 47,570,600 +0.10(+0.33%)
Mar 31, 2004 30.68 30.68 30.41 30.52 49,868,200 -0.17(-0.55%)
Mar 30, 2004 30.45 30.70 30.31 30.69 48,220,800 +0.21(+0.69%)
Mar 29, 2004 30.58 30.84 30.45 30.48 59,129,400 +0.38(+1.26%)
Mar 26, 2004 30.02 30.90 30.02 30.10 69,142,600 +0.40(+1.35%)
Mar 25, 2004 29.21 29.75 29.10 29.70 55,518,800 +0.52(+1.78%)
Mar 24, 2004 29.05 29.20 28.88 29.18 58,666,800 -0.02(-0.07%)
Mar 23, 2004 29.79 29.86 29.19 29.20 59,053,800 -0.21(-0.71%)
Mar 22, 2004 29.94 30.00 29.02 29.41 45,559,200 -0.73(-2.42%)
Mar 19, 2004 30.62 30.71 30.11 30.14 40,369,800 -0.58(-1.89%)
Mar 18, 2004 30.63 30.78 30.30 30.72 26,695,200 -0.04(-0.13%)
Mar 17, 2004 30.60 30.85 30.51 30.76 24,289,500 +0.26(+0.85%)
Mar 16, 2004 30.65 30.69 30.10 30.50 25,267,500 +0.20(+0.66%)
Mar 15, 2004 30.85 30.94 30.13 30.30 34,590,500 -0.30(-0.98%)
Mar 12, 2004 30.63 30.77 30.46 30.60 28,106,600 +0.18(+0.59%)
Mar 11, 2004 30.92 31.15 30.26 30.42 42,291,200 -0.68(-2.19%)
Mar 10, 2004 31.64 31.66 30.90 31.10 40,497,500 -0.46(-1.46%)
Mar 09, 2004 31.59 31.70 31.31 31.56 58,142,400 -0.27(-0.85%)
Mar 08, 2004 32.50 32.50 31.76 31.83 27,443,300 -0.94(-2.87%)
Mar 05, 2004 32.65 33.48 32.60 32.77 18,573,000 -0.13(-0.40%)
Mar 04, 2004 32.70 32.95 32.70 32.90 15,287,500 +0.05(+0.15%)
Mar 03, 2004 32.46 32.87 32.41 32.85 14,797,700 +0.36(+1.11%)
Mar 02, 2004 32.93 32.95 32.42 32.49 18,938,400 -0.30(-0.91%)
Mar 01, 2004 32.69 32.93 32.51 32.79 15,690,800 +0.27(+0.83%)
Feb 27, 2004 32.75 32.95 32.52 32.52 17,012,000 -0.15(-0.46%)
Feb 26, 2004 32.72 32.89 32.61 32.67 16,717,200 -0.30(-0.91%)
Feb 25, 2004 33.30 33.31 32.92 32.97 16,815,600 -0.31(-0.93%)
Feb 24, 2004 33.41 33.66 33.05 33.28 21,163,300 -0.14(-0.42%)
Feb 23, 2004 32.75 33.48 32.71 33.42 20,830,700 +0.72(+2.20%)
Feb 20, 2004 32.79 32.89 32.50 32.70 17,531,100 +0.10(+0.31%)
Feb 19, 2004 33.00 33.10 32.58 32.60 18,374,000 -0.15(-0.46%)
Feb 18, 2004 33.05 33.24 32.75 32.75 15,276,100 -0.30(-0.91%)
Feb 17, 2004 33.08 33.19 32.93 33.05 14,970,700 +0.33(+1.01%)
Feb 13, 2004 33.00 33.17 32.72 32.72 16,163,400 -0.14(-0.43%)
Feb 12, 2004 33.15 33.25 32.65 32.86 15,483,500 -0.22(-0.67%)
Feb 11, 2004 32.50 33.33 32.35 33.08 23,808,200 +0.58(+1.78%)
Feb 10, 2004 33.17 33.17 32.40 32.50 22,184,600 -0.39(-1.19%)
Feb 09, 2004 33.35 33.35 32.80 32.89 15,430,000 -0.29(-0.87%)
Feb 06, 2004 33.27 33.45 32.98 33.18 18,326,700 -0.34(-1.01%)
Feb 05, 2004 33.31 33.70 33.05 33.52 13,462,800 +0.34(+1.02%)
Feb 04, 2004 33.06 33.99 32.90 33.18 20,106,100 -0.03(-0.09%)
Feb 03, 2004 33.66 33.66 33.13 33.21 16,444,800 -0.42(-1.25%)
Feb 02, 2004 33.69 33.96 33.32 33.63 18,672,000 +0.00(+0.00%)
Jan 30, 2004 33.86 33.97 33.48 33.63 17,186,900 -0.40(-1.18%)
Jan 29, 2004 34.00 34.15 33.66 34.03 20,786,300 +0.27(+0.80%)
Jan 28, 2004 34.30 34.57 33.51 33.76 27,114,500 -0.43(-1.26%)
Jan 27, 2004 34.25 34.46 34.03 34.19 20,280,700 +0.05(+0.15%)
Jan 26, 2004 33.48 34.20 33.42 34.14 21,332,100 +0.93(+2.80%)
Jan 23, 2004 33.65 33.89 33.08 33.21 16,320,000 -0.31(-0.92%)
Jan 22, 2004 33.98 34.05 33.42 33.52 17,891,300 -0.33(-0.97%)
Jan 21, 2004 33.47 34.04 33.03 33.85 21,386,800 +0.49(+1.47%)
Jan 20, 2004 33.75 33.75 33.17 33.36 26,426,900 +0.01(+0.03%)
Jan 16, 2004 32.40 33.47 32.23 33.35 50,356,900 +1.35(+4.22%)
Jan 15, 2004 32.07 32.15 31.65 32.00 19,820,000 +0.00(+0.00%)
Jan 14, 2004 31.79 32.04 31.53 32.00 16,448,300 +0.39(+1.23%)
Jan 13, 2004 32.01 32.13 31.36 31.61 26,726,300 -0.48(-1.50%)
Jan 12, 2004 31.95 32.10 31.92 32.09 18,626,300 +0.29(+0.91%)
Jan 09, 2004 31.65 32.19 31.65 31.80 24,000,200 -0.45(-1.40%)
Jan 08, 2004 31.86 32.25 31.67 32.25 27,010,800 +0.57(+1.80%)
Jan 07, 2004 31.35 31.68 31.16 31.68 18,573,600 +0.31(+0.99%)
Jan 06, 2004 31.42 31.53 31.20 31.37 16,464,000 -0.21(-0.66%)
Jan 05, 2004 31.24 31.58 31.11 31.58 19,598,900 +0.46(+1.48%)
Jan 02, 2004 31.00 31.58 30.92 31.12 18,338,500 +0.14(+0.45%)
Dec 31, 2003 30.63 30.98 30.58 30.98 16,831,900 +0.26(+0.85%)
Dec 30, 2003 30.83 30.86 30.58 30.72 14,046,300 -0.11(-0.36%)
Dec 29, 2003 30.70 30.83 30.52 30.83 16,634,500 +0.11(+0.36%)
Dec 26, 2003 30.89 30.97 30.70 30.72 5,089,000 -0.18(-0.58%)
Dec 24, 2003 31.05 31.06 30.79 30.90 5,805,500 -0.20(-0.64%)
Dec 23, 2003 30.95 31.29 30.91 31.10 15,449,100 +0.10(+0.32%)
Dec 22, 2003 30.80 31.00 30.73 31.00 16,271,500 +0.11(+0.36%)
Dec 19, 2003 30.89 31.00 30.51 30.89 25,295,800 +0.04(+0.13%)
Dec 18, 2003 30.87 30.91 30.73 30.85 24,383,300 +0.12(+0.39%)
Dec 17, 2003 30.65 30.73 30.44 30.73 21,663,400 +0.08(+0.26%)
Dec 16, 2003 30.42 30.80 30.21 30.65 25,709,500 +0.32(+1.06%)
Dec 15, 2003 30.59 30.60 30.11 30.33 26,989,400 +0.22(+0.73%)
Dec 12, 2003 30.28 30.45 29.95 30.11 20,599,000 -0.29(-0.95%)
Dec 11, 2003 29.74 30.47 29.74 30.40 28,669,600 +0.68(+2.29%)
Dec 10, 2003 29.65 29.72 29.54 29.72 22,898,800 +0.16(+0.54%)
Dec 09, 2003 29.50 29.81 29.44 29.56 24,682,500 +0.19(+0.65%)
Dec 08, 2003 29.15 29.41 29.15 29.37 15,077,000 +0.27(+0.93%)
Dec 05, 2003 29.16 29.40 29.01 29.10 13,716,000 -0.05(-0.17%)
Dec 04, 2003 29.40 29.55 29.10 29.15 19,621,200 -0.37(-1.25%)
Dec 03, 2003 29.59 29.70 29.32 29.52 25,066,600 +0.04(+0.14%)
Dec 02, 2003 29.03 29.48 28.95 29.48 24,205,400 +0.45(+1.55%)
Dec 01, 2003 29.20 29.21 28.78 29.03 19,829,700 +0.36(+1.26%)
Nov 28, 2003 28.85 28.90 28.65 28.67 8,372,200 -0.10(-0.35%)
Nov 26, 2003 29.11 29.13 28.53 28.77 15,137,500 -0.14(-0.48%)
Nov 25, 2003 28.77 29.10 28.62 28.91 16,317,000 +0.16(+0.56%)
Nov 24, 2003 28.81 28.94 28.62 28.75 18,272,900 +0.19(+0.67%)
Nov 21, 2003 29.08 29.95 28.53 28.56 24,952,100 -0.39(-1.35%)
Nov 20, 2003 29.12 29.46 28.79 28.95 24,407,500 -0.52(-1.76%)
Nov 19, 2003 29.00 29.53 28.95 29.47 44,900,400 +1.03(+3.62%)
Nov 18, 2003 28.42 28.92 28.40 28.44 41,093,700 +0.63(+2.27%)
Nov 17, 2003 27.67 28.85 27.37 27.81 23,500,900 -0.07(-0.25%)
Nov 14, 2003 28.25 28.28 27.85 27.88 27,533,200 -0.46(-1.62%)
Nov 13, 2003 28.60 28.73 28.15 28.34 24,937,400 -0.36(-1.25%)
Nov 12, 2003 28.12 28.80 28.10 28.70 23,640,400 +0.59(+2.10%)
Nov 11, 2003 28.15 28.19 27.97 28.11 15,770,600 -0.06(-0.21%)
Nov 10, 2003 28.23 28.24 28.09 28.17 14,037,900 +0.05(+0.18%)
Nov 07, 2003 28.54 28.60 28.06 28.12 17,998,300 -0.32(-1.13%)
Nov 06, 2003 28.30 28.44 28.05 28.44 15,762,600 +0.01(+0.04%)
Nov 05, 2003 28.41 28.58 28.25 28.43 17,140,600 -0.23(-0.80%)
Nov 04, 2003 28.81 28.81 28.40 28.66 19,007,700 -0.14(-0.49%)
Nov 03, 2003 29.05 29.26 28.80 28.80 18,126,300 -0.21(-0.72%)
Oct 31, 2003 28.95 29.25 28.95 29.01 16,863,700 +0.13(+0.45%)
Oct 30, 2003 29.15 29.25 28.79 28.88 20,940,700 +0.05(+0.17%)
Oct 29, 2003 28.52 29.15 28.42 28.83 20,577,400 +0.31(+1.09%)
Oct 28, 2003 28.48 28.54 28.23 28.52 19,283,200 +0.30(+1.06%)
Oct 27, 2003 28.50 28.55 28.13 28.22 16,609,000 -0.08(-0.28%)
Oct 24, 2003 28.39 28.40 28.00 28.30 17,771,700 -0.09(-0.32%)
Oct 23, 2003 28.35 28.73 28.24 28.39 18,290,000 +0.04(+0.14%)
Oct 22, 2003 28.78 28.78 28.30 28.35 20,064,000 -0.53(-1.84%)
Oct 21, 2003 29.00 29.00 28.78 28.88 16,186,500 +0.10(+0.35%)
Oct 20, 2003 28.75 28.78 28.51 28.78 16,070,600 +0.23(+0.81%)
Oct 17, 2003 29.02 29.06 28.42 28.55 21,286,800 -0.47(-1.62%)
Oct 16, 2003 28.83 29.14 28.78 29.02 16,644,900 +0.17(+0.59%)
Oct 15, 2003 29.41 29.45 28.74 28.85 23,436,800 -0.44(-1.50%)
Oct 14, 2003 28.90 29.29 28.66 29.29 21,406,800 +0.36(+1.24%)
Oct 13, 2003 29.52 29.55 28.65 28.93 29,537,600 -0.39(-1.33%)
Oct 10, 2003 29.65 29.65 29.20 29.32 39,152,600 -0.81(-2.69%)
Oct 09, 2003 30.53 30.55 30.00 30.13 26,752,700 -0.07(-0.23%)
Oct 08, 2003 30.55 30.65 30.15 30.20 21,670,200 -0.45(-1.47%)
Oct 07, 2003 30.58 30.81 30.51 30.65 19,041,600 -0.14(-0.45%)
Oct 06, 2003 31.00 31.05 30.73 30.79 13,471,800 -0.03(-0.10%)
Oct 03, 2003 31.15 31.30 30.75 30.82 20,911,100 +0.07(+0.23%)
Oct 02, 2003 30.54 30.90 30.43 30.75 17,667,900 +0.12(+0.39%)
Oct 01, 2003 29.81 30.67 29.80 30.63 23,842,500 +0.82(+2.75%)
Sep 30, 2003 30.25 30.29 29.62 29.81 28,837,600 -0.56(-1.84%)
Sep 29, 2003 30.00 30.66 29.98 30.37 20,938,700 +0.50(+1.67%)
Sep 26, 2003 30.12 30.31 29.31 29.87 22,431,000 -0.51(-1.68%)
Sep 25, 2003 30.83 31.60 30.34 30.38 19,008,100 -0.43(-1.40%)
Sep 24, 2003 31.60 31.69 30.81 30.81 19,129,600 -0.75(-2.38%)
Sep 23, 2003 31.30 31.60 31.18 31.56 13,109,000 +0.16(+0.51%)
Sep 22, 2003 31.60 31.90 31.20 31.40 18,566,300 -0.53(-1.66%)
Sep 19, 2003 32.42 32.42 31.52 31.93 23,219,700 -0.18(-0.56%)
Sep 18, 2003 31.77 32.18 31.71 32.11 22,265,400 +0.39(+1.23%)
Sep 17, 2003 31.78 31.94 31.48 31.72 19,185,500 -0.21(-0.66%)
Sep 16, 2003 31.23 32.03 31.23 31.93 20,066,600 +0.53(+1.69%)
Sep 15, 2003 31.50 31.75 31.25 31.40 14,279,600 -0.13(-0.41%)
Sep 12, 2003 31.43 31.60 31.13 31.53 16,634,100 +0.05(+0.16%)
Sep 11, 2003 31.05 31.65 31.05 31.48 20,060,800 +0.45(+1.45%)
Sep 10, 2003 31.05 31.24 30.90 31.03 18,147,000 -0.13(-0.42%)
Sep 09, 2003 31.06 31.27 30.90 31.16 16,168,700 -0.22(-0.70%)
Sep 08, 2003 31.03 31.52 30.60 31.38 15,212,200 +0.34(+1.10%)
Sep 05, 2003 30.94 31.21 30.82 31.04 18,543,900 -0.28(-0.89%)
Sep 04, 2003 31.11 31.35 31.01 31.32 18,892,100 +0.20(+0.64%)
Sep 03, 2003 30.55 31.26 30.51 31.12 34,207,100 +0.68(+2.23%)
Sep 02, 2003 29.75 30.49 29.58 30.44 24,469,700 +0.87(+2.94%)
Aug 29, 2003 29.58 29.70 29.30 29.57 13,129,600 -0.11(-0.37%)
Aug 28, 2003 29.80 29.90 29.40 29.68 13,707,300 -0.07(-0.24%)
Aug 27, 2003 29.63 29.81 29.60 29.75 12,185,300 -0.13(-0.44%)
Aug 26, 2003 29.65 29.95 29.40 29.88 14,060,300 +0.03(+0.10%)
Aug 25, 2003 29.78 29.85 29.55 29.85 11,508,900 -0.03(-0.10%)
Aug 22, 2003 30.30 30.39 29.75 29.88 19,923,200 -0.28(-0.93%)
Aug 21, 2003 29.70 30.28 29.62 30.16 24,496,600 +0.71(+2.41%)
Aug 20, 2003 29.84 29.84 29.25 29.45 16,401,800 -0.40(-1.34%)
Aug 19, 2003 29.90 30.00 29.33 29.85 21,179,600 +0.05(+0.17%)
Aug 18, 2003 29.00 29.85 28.97 29.80 25,953,200 +1.02(+3.54%)
Aug 15, 2003 28.70 28.98 28.61 28.78 14,257,500 +0.23(+0.81%)
Aug 14, 2003 28.20 28.74 28.03 28.55 19,531,900 +0.53(+1.89%)
Aug 13, 2003 28.44 28.48 27.85 28.02 15,337,700 -0.31(-1.09%)
Aug 12, 2003 28.32 28.40 27.98 28.33 14,087,300 +0.05(+0.18%)
Aug 11, 2003 28.05 28.46 28.00 28.28 11,657,800 +0.20(+0.71%)
Aug 08, 2003 27.94 28.24 27.94 28.08 10,593,300 +0.00(+0.00%)
Aug 07, 2003 27.68 28.12 27.18 28.08 13,142,000 +0.40(+1.45%)
Aug 06, 2003 27.80 28.10 27.53 27.68 17,207,500 -0.12(-0.43%)
Aug 05, 2003 28.26 28.48 27.76 27.80 16,239,500 -0.68(-2.39%)
Aug 04, 2003 28.46 28.60 27.80 28.48 15,046,700 +0.02(+0.07%)
Aug 01, 2003 28.20 28.68 28.20 28.46 16,840,800 +0.02(+0.07%)
Jul 31, 2003 28.35 28.98 28.04 28.44 27,435,100 +0.47(+1.68%)
Jul 30, 2003 28.15 28.19 27.70 27.97 13,678,500 +0.07(+0.25%)
Jul 29, 2003 28.38 28.40 27.80 27.90 18,375,600 -0.47(-1.66%)
Jul 28, 2003 28.55 28.80 28.21 28.37 18,566,700 -0.06(-0.21%)
Jul 25, 2003 27.68 28.49 27.58 28.43 23,574,600 +0.99(+3.61%)
Jul 24, 2003 27.65 27.98 27.37 27.44 19,250,800 +0.02(+0.07%)
Jul 23, 2003 27.40 27.44 27.00 27.42 18,908,500 +0.01(+0.04%)
Jul 22, 2003 27.20 27.46 27.00 27.41 17,399,500 +0.25(+0.92%)
Jul 21, 2003 27.77 27.85 27.02 27.16 17,010,100 -0.62(-2.23%)
Jul 18, 2003 27.58 27.86 27.20 27.78 20,152,900 +0.68(+2.51%)
Jul 17, 2003 27.15 27.57 26.90 27.10 23,477,800 -0.28(-1.02%)
Jul 16, 2003 27.72 27.79 27.13 27.38 22,042,800 -0.29(-1.05%)
Jul 15, 2003 28.24 28.33 27.52 27.67 24,730,200 -0.37(-1.32%)
Jul 14, 2003 28.50 28.74 28.01 28.04 22,771,900 -0.08(-0.28%)
Jul 11, 2003 28.35 28.85 27.99 28.12 28,780,300 -0.07(-0.25%)
Jul 10, 2003 28.38 28.65 28.00 28.19 21,155,700 -0.19(-0.67%)
Jul 09, 2003 28.85 28.94 28.31 28.38 28,195,400 -0.43(-1.49%)
Jul 08, 2003 29.27 29.27 28.65 28.81 22,860,100 -0.46(-1.57%)
Jul 07, 2003 28.93 29.50 28.87 29.27 19,605,700 +0.72(+2.52%)
Jul 03, 2003 28.62 28.80 28.41 28.55 12,294,700 -0.06(-0.21%)
Jul 02, 2003 28.82 28.88 28.42 28.61 21,819,500 -0.02(-0.07%)
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.