FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
8.190 USD  +0.030 (+0.37%)
Official Closing Price  /  Updated: 7:58 PM EDT, Aug 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 34.57 34.62 34.21 34.25 19,288,300 -0.25(-0.72%)
Jul 29, 2005 34.80 34.92 34.49 34.50 19,735,800 -0.38(-1.09%)
Jul 28, 2005 34.88 35.05 34.80 34.88 16,256,500 +0.08(+0.23%)
Jul 27, 2005 34.71 34.82 34.65 34.80 16,691,100 +0.10(+0.29%)
Jul 26, 2005 34.83 35.11 34.69 34.70 16,395,100 -0.07(-0.20%)
Jul 25, 2005 35.20 35.20 34.70 34.77 18,132,300 -0.30(-0.86%)
Jul 22, 2005 35.24 35.24 34.87 35.07 15,090,300 +0.07(+0.20%)
Jul 21, 2005 35.18 35.36 35.00 35.00 16,292,900 -0.30(-0.85%)
Jul 20, 2005 35.33 35.37 35.04 35.30 18,473,600 -0.03(-0.08%)
Jul 19, 2005 35.36 35.45 35.11 35.33 22,167,000 +0.13(+0.37%)
Jul 18, 2005 35.38 35.49 35.15 35.20 17,400,100 -0.33(-0.93%)
Jul 15, 2005 35.34 35.73 34.95 35.53 45,336,800 -0.10(-0.28%)
Jul 14, 2005 35.39 35.78 35.25 35.63 28,652,500 +0.45(+1.28%)
Jul 13, 2005 35.10 35.30 35.06 35.18 18,137,600 +0.08(+0.23%)
Jul 12, 2005 35.05 35.24 34.95 35.10 17,591,900 -0.01(-0.03%)
Jul 11, 2005 35.19 35.43 35.06 35.11 19,597,800 +0.12(+0.34%)
Jul 08, 2005 34.38 35.12 34.35 34.99 30,282,200 +0.81(+2.37%)
Jul 07, 2005 34.18 34.40 33.93 34.18 31,173,500 -0.14(-0.41%)
Jul 06, 2005 34.55 34.69 34.28 34.32 21,205,000 -0.40(-1.15%)
Jul 05, 2005 34.63 34.90 34.50 34.72 26,546,200 -0.02(-0.06%)
Jul 01, 2005 34.85 34.94 34.66 34.74 20,368,400 +0.09(+0.26%)
Jun 30, 2005 35.00 35.31 34.55 34.65 31,011,800 -0.35(-1.00%)
Jun 29, 2005 35.18 35.38 34.99 35.00 21,082,000 -0.15(-0.43%)
Jun 28, 2005 34.84 35.20 34.72 35.15 28,127,300 +0.54(+1.56%)
Jun 27, 2005 34.72 34.86 34.59 34.61 23,402,900 -0.17(-0.49%)
Jun 24, 2005 34.75 35.07 34.15 34.78 67,540,496 +0.12(+0.35%)
Jun 23, 2005 35.50 35.63 34.52 34.66 48,926,900 -1.06(-2.97%)
Jun 22, 2005 36.20 36.34 35.68 35.72 29,200,400 -0.43(-1.19%)
Jun 21, 2005 36.33 36.40 36.15 36.15 21,996,400 -0.13(-0.36%)
Jun 20, 2005 36.32 36.41 36.21 36.28 16,094,400 -0.22(-0.60%)
Jun 17, 2005 36.43 36.65 36.09 36.50 35,257,600 +0.39(+1.08%)
Jun 16, 2005 36.27 36.44 36.06 36.11 16,058,800 -0.21(-0.58%)
Jun 15, 2005 36.45 36.59 36.17 36.32 17,995,200 -0.09(-0.25%)
Jun 14, 2005 36.50 36.69 36.36 36.41 14,794,400 -0.14(-0.38%)
Jun 13, 2005 36.62 36.86 36.52 36.55 14,034,500 -0.08(-0.22%)
Jun 10, 2005 36.78 36.95 36.36 36.63 13,645,700 -0.16(-0.43%)
Jun 09, 2005 36.75 36.84 36.52 36.79 11,781,300 -0.01(-0.03%)
Jun 08, 2005 36.98 37.05 36.80 36.80 12,785,400 -0.04(-0.11%)
Jun 07, 2005 36.77 37.13 36.74 36.84 17,090,900 +0.23(+0.63%)
Jun 06, 2005 36.65 36.83 36.57 36.61 11,998,000 -0.09(-0.25%)
Jun 03, 2005 36.80 36.96 36.65 36.70 11,988,700 -0.20(-0.54%)
Jun 02, 2005 36.84 36.97 36.81 36.90 19,726,200 -0.03(-0.08%)
Jun 01, 2005 36.48 37.01 36.48 36.93 14,898,200 +0.45(+1.23%)
May 31, 2005 36.88 36.91 36.46 36.48 20,204,200 -0.40(-1.08%)
May 27, 2005 36.92 36.98 36.86 36.88 8,513,400 -0.06(-0.16%)
May 26, 2005 37.02 37.10 36.83 36.94 10,943,400 +0.08(+0.22%)
May 25, 2005 37.00 37.09 36.76 36.86 12,197,000 -0.21(-0.57%)
May 24, 2005 37.02 37.25 37.00 37.07 13,396,300 -0.11(-0.30%)
May 23, 2005 36.83 37.34 36.83 37.18 15,170,300 +0.18(+0.49%)
May 20, 2005 36.95 37.07 36.85 37.00 16,921,500 +0.08(+0.22%)
May 19, 2005 36.90 36.97 36.69 36.92 13,872,800 +0.02(+0.05%)
May 18, 2005 36.50 37.00 36.48 36.90 23,330,600 +0.44(+1.21%)
May 17, 2005 36.10 36.47 36.03 36.46 14,821,200 +0.22(+0.61%)
May 16, 2005 35.85 36.25 35.80 36.24 15,510,300 +0.54(+1.51%)
May 13, 2005 35.87 36.07 35.56 35.70 18,241,000 -0.17(-0.47%)
May 12, 2005 36.17 36.31 35.81 35.87 16,027,900 -0.32(-0.88%)
May 11, 2005 35.90 36.21 35.67 36.19 15,190,700 +0.36(+1.00%)
May 10, 2005 36.06 36.19 35.72 35.83 18,040,900 -0.40(-1.10%)
May 09, 2005 35.84 36.23 35.83 36.23 14,586,300 +0.38(+1.06%)
May 06, 2005 35.82 36.05 35.80 35.85 17,857,700 +0.00(+0.00%)
May 05, 2005 36.15 36.23 35.73 35.85 14,924,500 -0.35(-0.97%)
May 04, 2005 36.11 36.27 35.88 36.20 18,072,900 +0.10(+0.28%)
May 03, 2005 36.10 36.15 35.77 36.10 26,362,200 -0.15(-0.41%)
May 02, 2005 36.08 36.34 36.05 36.25 13,760,300 +0.05(+0.14%)
Apr 29, 2005 35.82 36.22 35.61 36.20 23,407,900 +0.53(+1.49%)
Apr 28, 2005 36.08 36.44 35.62 35.67 21,905,700 -0.73(-2.01%)
Apr 27, 2005 36.05 36.49 35.94 36.40 17,673,400 +0.22(+0.61%)
Apr 26, 2005 36.40 36.60 36.16 36.18 17,945,700 -0.20(-0.55%)
Apr 25, 2005 36.35 36.47 36.15 36.38 16,665,900 +0.28(+0.78%)
Apr 22, 2005 36.00 36.31 35.68 36.10 19,826,000 -0.02(-0.06%)
Apr 21, 2005 35.80 36.13 35.62 36.12 19,190,600 +0.60(+1.69%)
Apr 20, 2005 35.85 36.01 35.35 35.52 23,659,100 -0.48(-1.33%)
Apr 19, 2005 36.25 36.32 35.90 36.00 20,234,200 +0.00(+0.00%)
Apr 18, 2005 35.75 36.38 35.75 36.00 27,441,600 +0.25(+0.70%)
Apr 15, 2005 35.82 36.49 35.75 35.75 41,834,600 +0.25(+0.70%)
Apr 14, 2005 35.73 36.18 35.40 35.50 25,111,400 -0.14(-0.39%)
Apr 13, 2005 36.05 36.22 35.54 35.64 20,304,400 -0.45(-1.25%)
Apr 12, 2005 35.67 36.30 35.46 36.09 19,463,700 +0.27(+0.75%)
Apr 11, 2005 35.76 35.94 35.72 35.82 11,558,000 +0.08(+0.22%)
Apr 08, 2005 35.70 35.96 35.67 35.74 17,180,300 -0.04(-0.11%)
Apr 07, 2005 35.58 35.85 35.51 35.78 14,381,100 +0.28(+0.79%)
Apr 06, 2005 35.58 35.73 35.44 35.50 13,934,200 +0.00(+0.00%)
Apr 05, 2005 35.22 35.50 35.17 35.50 15,926,500 +0.26(+0.74%)
Apr 04, 2005 35.52 35.53 35.02 35.24 20,584,500 -0.23(-0.65%)
Apr 01, 2005 36.18 36.22 35.45 35.47 20,718,800 -0.59(-1.64%)
Mar 31, 2005 36.10 36.15 35.96 36.06 17,149,200 -0.14(-0.39%)
Mar 30, 2005 35.60 36.22 35.59 36.20 19,137,900 +0.67(+1.89%)
Mar 29, 2005 35.82 35.97 35.43 35.53 18,153,600 -0.44(-1.22%)
Mar 28, 2005 35.90 36.19 35.87 35.97 14,165,300 +0.24(+0.67%)
Mar 24, 2005 35.83 36.10 35.71 35.73 17,984,800 +0.23(+0.65%)
Mar 23, 2005 35.50 35.82 35.38 35.50 22,454,500 +0.00(+0.00%)
Mar 22, 2005 36.00 36.19 35.42 35.50 18,172,900 -0.51(-1.42%)
Mar 21, 2005 35.73 36.12 35.48 36.01 17,066,200 +0.13(+0.36%)
Mar 18, 2005 35.41 35.88 35.28 35.88 42,768,400 +0.51(+1.44%)
Mar 17, 2005 35.65 35.71 35.27 35.37 14,736,500 -0.37(-1.04%)
Mar 16, 2005 35.81 36.12 35.48 35.74 17,997,100 -0.26(-0.72%)
Mar 15, 2005 36.28 36.48 36.00 36.00 17,383,800 -0.22(-0.61%)
Mar 14, 2005 35.80 36.22 35.78 36.22 17,319,100 +0.40(+1.12%)
Mar 11, 2005 36.03 36.14 35.75 35.82 13,175,700 -0.31(-0.86%)
Mar 10, 2005 35.85 36.23 35.80 36.13 15,612,000 +0.39(+1.09%)
Mar 09, 2005 35.88 36.11 35.70 35.74 15,552,300 -0.32(-0.89%)
Mar 08, 2005 36.03 36.21 36.01 36.06 12,023,100 -0.07(-0.19%)
Mar 07, 2005 36.17 36.28 36.05 36.13 12,287,100 +0.01(+0.03%)
Mar 04, 2005 35.82 36.23 35.72 36.12 20,328,400 +0.57(+1.60%)
Mar 03, 2005 35.74 35.83 35.45 35.55 17,962,800 -0.05(-0.14%)
Mar 02, 2005 35.08 35.69 35.06 35.60 17,742,100 +0.38(+1.08%)
Mar 01, 2005 35.27 35.39 35.15 35.22 16,205,500 +0.02(+0.06%)
Feb 28, 2005 35.42 35.48 35.14 35.20 18,632,100 -0.42(-1.18%)
Feb 25, 2005 35.55 35.70 35.41 35.62 14,245,300 +0.07(+0.20%)
Feb 24, 2005 35.10 35.61 35.05 35.55 16,036,000 +0.28(+0.79%)
Feb 23, 2005 35.15 35.37 35.12 35.27 19,486,700 -0.08(-0.23%)
Feb 22, 2005 35.59 35.91 35.34 35.35 21,579,300 -0.53(-1.48%)
Feb 18, 2005 36.06 36.06 35.69 35.88 22,154,500 -0.15(-0.42%)
Feb 17, 2005 36.13 36.40 36.02 36.03 16,210,200 -0.19(-0.52%)
Feb 16, 2005 36.26 36.34 36.06 36.22 13,504,500 -0.17(-0.47%)
Feb 15, 2005 36.27 36.61 36.25 36.39 15,600,300 +0.07(+0.19%)
Feb 14, 2005 36.23 36.40 36.20 36.32 10,485,300 +0.09(+0.25%)
Feb 11, 2005 36.00 36.47 35.95 36.23 16,082,100 +0.18(+0.50%)
Feb 10, 2005 36.17 36.24 36.01 36.05 12,948,300 -0.04(-0.11%)
Feb 09, 2005 36.32 36.36 35.87 36.09 19,199,600 -0.34(-0.93%)
Feb 08, 2005 36.28 36.53 36.20 36.43 17,573,200 +0.20(+0.55%)
Feb 07, 2005 36.05 36.36 36.05 36.23 13,847,800 -0.02(-0.06%)
Feb 04, 2005 36.02 36.33 36.02 36.25 17,661,500 +0.18(+0.50%)
Feb 03, 2005 36.15 36.15 35.93 36.07 13,180,900 -0.18(-0.50%)
Feb 02, 2005 36.18 36.28 36.00 36.25 13,941,500 -0.03(-0.08%)
Feb 01, 2005 36.00 36.38 35.89 36.28 18,612,200 +0.15(+0.42%)
Jan 31, 2005 35.95 36.18 35.90 36.13 17,209,600 +0.38(+1.06%)
Jan 28, 2005 35.55 35.77 35.42 35.75 17,750,700 +0.14(+0.39%)
Jan 27, 2005 35.60 35.70 35.37 35.61 18,429,400 +0.12(+0.34%)
Jan 26, 2005 35.94 36.10 35.45 35.49 22,038,000 -0.21(-0.59%)
Jan 25, 2005 35.65 35.88 35.57 35.70 21,843,600 +0.44(+1.25%)
Jan 24, 2005 35.22 35.70 34.95 35.26 22,686,400 +0.13(+0.37%)
Jan 21, 2005 35.80 35.83 35.11 35.13 28,101,200 -0.24(-0.68%)
Jan 20, 2005 35.45 35.70 35.28 35.37 17,902,900 -0.07(-0.20%)
Jan 19, 2005 35.82 35.90 35.41 35.44 12,727,900 -0.52(-1.45%)
Jan 18, 2005 35.28 35.98 35.07 35.96 20,237,800 +0.44(+1.24%)
Jan 14, 2005 35.36 35.62 35.27 35.52 14,576,900 +0.29(+0.82%)
Jan 13, 2005 35.60 35.64 35.10 35.23 14,432,800 -0.45(-1.26%)
Jan 12, 2005 35.43 35.70 35.10 35.68 22,979,500 +0.28(+0.79%)
Jan 11, 2005 35.60 35.73 35.32 35.40 18,909,500 -0.51(-1.42%)
Jan 10, 2005 35.88 36.14 35.73 35.91 16,452,500 -0.09(-0.25%)
Jan 07, 2005 36.36 36.37 35.85 36.00 15,004,000 -0.22(-0.61%)
Jan 06, 2005 36.03 36.42 35.94 36.22 19,134,500 +0.29(+0.81%)
Jan 05, 2005 36.15 36.34 35.93 35.93 18,957,100 -0.22(-0.61%)
Jan 04, 2005 36.60 36.85 36.12 36.15 18,847,600 -0.44(-1.20%)
Jan 03, 2005 36.71 36.89 36.44 36.59 22,229,100 +0.09(+0.25%)
Dec 31, 2004 36.65 36.76 36.40 36.50 13,161,700 -0.10(-0.27%)
Dec 30, 2004 36.63 36.83 36.56 36.60 10,461,800 +0.04(+0.11%)
Dec 29, 2004 36.57 36.60 36.42 36.56 11,195,100 -0.13(-0.35%)
Dec 28, 2004 36.54 36.85 36.53 36.69 12,817,700 +0.12(+0.33%)
Dec 27, 2004 36.85 36.94 36.57 36.57 9,898,700 -0.20(-0.54%)
Dec 23, 2004 36.75 36.95 36.71 36.77 10,598,200 -0.07(-0.19%)
Dec 22, 2004 36.77 37.14 36.66 36.84 17,393,600 -0.33(-0.89%)
Dec 21, 2004 37.11 37.24 36.97 37.17 16,388,000 +0.06(+0.16%)
Dec 20, 2004 36.92 37.20 36.92 37.11 17,123,800 +0.36(+0.98%)
Dec 17, 2004 36.40 37.09 36.26 36.75 34,996,400 -0.36(-0.97%)
Dec 16, 2004 37.30 37.49 37.00 37.11 23,825,700 -0.28(-0.75%)
Dec 15, 2004 37.39 37.51 37.01 37.39 20,391,100 +0.01(+0.03%)
Dec 14, 2004 37.39 37.75 37.18 37.38 26,370,400 -0.10(-0.27%)
Dec 13, 2004 36.85 37.52 36.82 37.48 28,195,500 +0.79(+2.15%)
Dec 10, 2004 36.15 36.81 36.00 36.69 32,039,000 +0.67(+1.86%)
Dec 09, 2004 35.58 36.09 35.50 36.02 15,881,900 +0.31(+0.87%)
Dec 08, 2004 35.65 35.90 35.54 35.71 16,388,600 +0.40(+1.13%)
Dec 07, 2004 35.60 35.65 35.27 35.31 18,764,000 -0.36(-1.01%)
Dec 06, 2004 35.65 35.77 35.59 35.67 11,704,500 -0.16(-0.45%)
Dec 03, 2004 35.84 36.03 35.65 35.83 15,164,900 -0.11(-0.31%)
Dec 02, 2004 35.85 36.09 35.75 35.94 15,978,300 -0.08(-0.22%)
Dec 01, 2004 35.36 36.02 35.36 36.02 21,709,800 +0.66(+1.87%)
Nov 30, 2004 35.30 35.61 35.30 35.36 23,067,400 +0.06(+0.17%)
Nov 29, 2004 35.57 35.73 35.12 35.30 21,630,500 -0.14(-0.40%)
Nov 26, 2004 35.60 35.63 35.44 35.44 7,889,900 -0.20(-0.56%)
Nov 24, 2004 35.85 36.00 35.56 35.64 16,805,700 -0.17(-0.47%)
Nov 23, 2004 35.97 36.04 35.49 35.81 21,021,100 -0.28(-0.78%)
Nov 22, 2004 36.25 36.27 35.94 36.09 15,358,700 -0.18(-0.50%)
Nov 19, 2004 36.83 36.83 35.94 36.27 21,810,500 -0.56(-1.52%)
Nov 18, 2004 36.40 36.86 36.38 36.83 15,703,100 +0.48(+1.32%)
Nov 17, 2004 36.28 36.80 36.10 36.35 18,648,200 +0.25(+0.69%)
Nov 16, 2004 36.05 36.24 35.85 36.10 13,142,000 +0.00(+0.00%)
Nov 15, 2004 36.25 36.27 35.95 36.10 14,334,400 -0.15(-0.41%)
Nov 12, 2004 35.97 36.25 35.83 36.25 18,832,400 +0.45(+1.26%)
Nov 11, 2004 35.42 35.88 35.40 35.80 14,375,300 +0.48(+1.36%)
Nov 10, 2004 35.48 35.60 35.30 35.32 17,046,000 -0.10(-0.28%)
Nov 09, 2004 35.02 35.44 35.02 35.42 15,814,700 +0.30(+0.85%)
Nov 08, 2004 35.09 35.22 34.92 35.12 13,419,300 -0.07(-0.20%)
Nov 05, 2004 35.20 35.40 34.78 35.19 20,886,500 +0.10(+0.28%)
Nov 04, 2004 34.36 35.09 34.33 35.09 25,234,000 +0.76(+2.21%)
Nov 03, 2004 34.40 34.45 34.03 34.33 18,906,600 +0.28(+0.82%)
Nov 02, 2004 33.95 34.38 33.90 34.05 16,923,000 +0.00(+0.00%)
Nov 01, 2004 34.10 34.14 33.81 34.05 12,919,200 -0.07(-0.21%)
Oct 29, 2004 33.90 34.15 33.80 34.12 18,331,000 +0.09(+0.26%)
Oct 28, 2004 33.80 34.15 33.71 34.03 14,379,900 +0.08(+0.24%)
Oct 27, 2004 33.57 33.95 33.35 33.95 16,688,900 +0.32(+0.95%)
Oct 26, 2004 33.10 33.65 32.90 33.63 20,066,700 +0.73(+2.22%)
Oct 25, 2004 33.10 33.10 32.65 32.90 14,662,900 -0.05(-0.15%)
Oct 22, 2004 33.37 33.45 32.74 32.95 16,494,100 -0.42(-1.26%)
Oct 21, 2004 33.15 33.50 33.00 33.37 16,663,700 +0.15(+0.45%)
Oct 20, 2004 33.48 33.54 33.06 33.22 16,417,300 -0.21(-0.63%)
Oct 19, 2004 33.88 34.10 33.42 33.43 16,378,800 -0.46(-1.36%)
Oct 18, 2004 33.40 34.03 33.22 33.89 15,138,600 +0.34(+1.01%)
Oct 15, 2004 33.52 33.78 33.40 33.55 15,124,500 +0.09(+0.27%)
Oct 14, 2004 33.70 33.80 33.40 33.46 12,660,400 -0.25(-0.74%)
Oct 13, 2004 34.25 34.28 33.55 33.71 15,327,300 -0.31(-0.91%)
Oct 12, 2004 33.80 34.20 33.70 34.02 12,101,400 +0.02(+0.06%)
Oct 11, 2004 33.80 34.10 33.78 34.00 8,777,300 +0.26(+0.77%)
Oct 08, 2004 33.98 34.30 33.50 33.74 18,347,800 -0.21(-0.62%)
Oct 07, 2004 34.14 34.38 33.95 33.95 13,949,100 -0.43(-1.25%)
Oct 06, 2004 34.09 34.40 33.93 34.38 14,339,400 +0.33(+0.97%)
Oct 05, 2004 34.09 34.12 33.82 34.05 12,494,100 -0.07(-0.21%)
Oct 04, 2004 34.00 34.26 33.89 34.12 15,533,200 +0.15(+0.44%)
Oct 01, 2004 33.70 33.99 33.65 33.97 15,692,800 +0.39(+1.16%)
Sep 30, 2004 33.40 33.61 33.30 33.58 21,029,700 +0.13(+0.39%)
Sep 29, 2004 33.45 33.58 33.28 33.45 14,456,500 +0.14(+0.42%)
Sep 28, 2004 33.20 33.47 33.04 33.31 15,419,800 +0.19(+0.57%)
Sep 27, 2004 33.12 33.31 33.01 33.12 16,905,700 -0.29(-0.87%)
Sep 24, 2004 33.50 33.52 33.21 33.41 13,324,000 -0.01(-0.03%)
Sep 23, 2004 33.77 33.77 33.40 33.42 15,236,500 -0.51(-1.50%)
Sep 22, 2004 34.20 34.25 33.71 33.93 20,379,800 -0.53(-1.54%)
Sep 21, 2004 34.22 34.53 34.03 34.46 15,252,500 +0.25(+0.73%)
Sep 20, 2004 34.05 34.47 34.02 34.21 19,778,800 -0.01(-0.03%)
Sep 17, 2004 33.70 34.24 33.70 34.22 29,386,500 +0.69(+2.06%)
Sep 16, 2004 33.58 33.76 33.50 33.53 9,464,800 +0.00(+0.00%)
Sep 15, 2004 33.82 33.82 33.49 33.53 12,561,300 -0.29(-0.86%)
Sep 14, 2004 33.60 33.82 33.52 33.82 13,829,300 +0.07(+0.21%)
Sep 13, 2004 33.88 34.05 33.71 33.75 17,123,000 -0.13(-0.38%)
Sep 10, 2004 33.80 34.01 33.52 33.88 16,241,400 +0.02(+0.06%)
Sep 09, 2004 33.60 34.03 33.59 33.86 26,170,600 +0.20(+0.59%)
Sep 08, 2004 33.34 33.72 33.33 33.66 26,992,400 +0.32(+0.96%)
Sep 07, 2004 33.05 33.49 33.03 33.34 18,990,800 +0.50(+1.52%)
Sep 03, 2004 33.00 33.12 32.78 32.84 11,664,900 -0.29(-0.88%)
Sep 02, 2004 32.90 33.16 32.78 33.13 13,834,000 +0.25(+0.76%)
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.