FinancialContent is the trusted provider of stock market information to the media industry.
General Electric (NY: GE)
11.44 USD  -0.08 (-0.69%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.06 16.27 15.99 16.17 76,731,563 +0.22(+1.38%)
Jan 30, 2018 16.10 16.27 15.95 15.95 68,218,693 -0.33(-2.03%)
Jan 29, 2018 16.02 16.43 15.97 16.28 74,106,915 +0.15(+0.93%)
Jan 26, 2018 16.13 16.16 15.93 16.13 90,888,608 -0.05(-0.31%)
Jan 25, 2018 16.50 16.62 16.30 16.18 95,019,424 -0.26(-1.58%)
Jan 24, 2018 17.00 17.36 16.25 16.44 167,188,258 -0.45(-2.66%)
Jan 23, 2018 16.30 17.03 16.27 16.89 120,791,416 +0.72(+4.45%)
Jan 22, 2018 15.90 16.33 15.80 16.17 134,160,032 -0.09(-0.55%)
Jan 19, 2018 16.65 16.73 16.02 16.26 214,947,168 -0.51(-3.04%)
Jan 18, 2018 17.48 16.76 16.77 172,184,505 -0.58(-3.34%)
Jan 17, 2018 17.65 17.70 17.26 17.35 187,396,441 -0.86(-4.72%)
Jan 16, 2018 18.32 18.51 17.96 18.21 205,597,725 -0.55(-2.93%)
Jan 12, 2018 18.76 18.76 18.76 0 -0.26(-1.37%)
Jan 11, 2018 19.23 19.37 19.00 19.02 99,708,011 +0.09(+0.48%)
Jan 10, 2018 19.06 18.93 82,286,344 +0.37(+1.99%)
Jan 09, 2018 18.33 18.66 18.11 18.56 66,380,210 +0.28(+1.53%)
Jan 08, 2018 18.67 18.70 18.10 18.28 82,041,058 -0.26(-1.40%)
Jan 05, 2018 18.86 18.87 18.50 18.54 79,879,652 +0.01(+0.05%)
Jan 04, 2018 18.38 18.62 18.30 18.53 82,517,149 +0.38(+2.09%)
Jan 03, 2018 18.30 18.34 18.03 18.15 81,438,199 +0.17(+0.95%)
Jan 02, 2018 17.58 17.99 17.53 17.98 77,527,923 +0.53(+3.04%)
Dec 29, 2017 17.45 17.45 17.45 0 +0.09(+0.52%)
Dec 28, 2017 17.35 17.40 17.25 17.36 60,908,040 -0.02(-0.12%)
Dec 27, 2017 17.46 17.63 17.32 17.38 60,111,094 -0.05(-0.29%)
Dec 26, 2017 17.45 17.66 17.40 17.43 55,323,294 -0.07(-0.40%)
Dec 22, 2017 17.51 17.56 17.40 17.50 46,370,351 +0.03(+0.17%)
Dec 21, 2017 17.46 17.69 17.44 17.47 67,862,941 +0.02(+0.11%)
Dec 20, 2017 17.63 17.65 17.36 17.45 75,347,627 -0.14(-0.80%)
Dec 19, 2017 17.77 17.80 17.55 17.59 65,464,858 -0.17(-0.96%)
Dec 18, 2017 17.87 18.05 17.75 17.76 53,883,836 -0.06(-0.34%)
Dec 15, 2017 17.78 17.83 17.66 17.82 88,381,861 +0.18(+1.02%)
Dec 14, 2017 17.77 17.82 17.64 17.64 48,503,403 -0.12(-0.68%)
Dec 13, 2017 17.92 17.99 17.76 17.76 42,093,157 -0.15(-0.84%)
Dec 12, 2017 17.91 18.04 17.65 17.91 66,817,745 +0.26(+1.47%)
Dec 11, 2017 17.61 17.79 17.53 17.65 58,166,613 -0.06(-0.34%)
Dec 08, 2017 17.71 17.82 17.66 17.71 54,443,466 +0.00(+0.00%)
Dec 07, 2017 17.81 18.06 17.64 17.71 55,576,545 +0.05(+0.28%)
Dec 06, 2017 17.61 17.83 17.60 17.66 43,848,312 -0.10(-0.56%)
Dec 05, 2017 17.78 18.01 17.68 17.76 65,786,246 -0.19(-1.06%)
Dec 04, 2017 18.00 18.06 17.96 17.95 68,326,547 +0.07(+0.39%)
Dec 01, 2017 18.28 18.28 17.86 17.88 82,027,614 -0.41(-2.24%)
Nov 30, 2017 18.56 18.59 18.18 18.29 68,004,278 -0.19(-1.03%)
Nov 29, 2017 18.45 18.54 18.32 18.48 55,124,539 +0.07(+0.38%)
Nov 28, 2017 18.17 18.44 18.06 18.41 56,057,723 +0.29(+1.60%)
Nov 27, 2017 18.34 18.50 18.09 18.12 78,835,149 -0.07(-0.38%)
Nov 24, 2017 18.38 18.38 18.15 18.19 24,897,701 +0.04(+0.22%)
Nov 22, 2017 18.15 18.25 17.84 18.15 54,846,811 +0.32(+1.79%)
Nov 21, 2017 17.95 18.07 17.70 17.83 77,898,173 -0.15(-0.83%)
Nov 20, 2017 17.95 18.13 17.83 17.98 63,908,307 -0.23(-1.26%)
Nov 17, 2017 18.34 18.47 18.21 18.21 60,457,162 -0.04(-0.22%)
Nov 16, 2017 18.48 18.48 18.05 18.25 89,367,772 -0.01(-0.05%)
Nov 15, 2017 17.51 18.38 17.50 18.26 144,342,303 +0.36(+2.01%)
Nov 14, 2017 18.79 18.88 17.46 17.90 312,436,508 -1.12(-5.89%)
Nov 13, 2017 20.26 20.75 18.75 19.02 261,420,851 -1.47(-7.17%)
Nov 10, 2017 19.98 20.68 19.90 20.49 100,732,937 +0.50(+2.50%)
Nov 09, 2017 20.04 20.07 19.85 19.99 50,840,886 -0.13(-0.65%)
Nov 08, 2017 20.21 20.32 20.07 20.12 39,673,320 -0.09(-0.45%)
Nov 07, 2017 20.17 20.25 20.12 20.21 41,627,501 +0.08(+0.40%)
Nov 06, 2017 20.52 20.53 20.08 20.13 60,661,576 -0.01(-0.05%)
Nov 03, 2017 19.92 20.33 19.86 20.14 67,860,954 +0.20(+1.00%)
Nov 02, 2017 20.05 20.08 19.63 19.94 81,530,294 -0.08(-0.40%)
Nov 01, 2017 20.07 20.51 19.96 20.02 91,710,927 -0.14(-0.69%)
Oct 31, 2017 20.26 20.40 20.05 20.16 97,998,359 -0.25(-1.22%)
Oct 30, 2017 20.62 20.72 20.26 20.41 98,380,900 -0.38(-1.83%)
Oct 27, 2017 21.26 21.30 20.64 20.79 98,534,637 -0.53(-2.49%)
Oct 26, 2017 21.57 21.63 21.20 21.32 86,270,272 -0.18(-0.84%)
Oct 25, 2017 21.84 21.89 21.30 21.50 110,499,861 -0.39(-1.78%)
Oct 24, 2017 22.12 22.31 21.75 21.89 133,610,129 -0.43(-1.93%)
Oct 23, 2017 23.44 23.44 22.18 22.32 187,316,578 -1.51(-6.34%)
Oct 20, 2017 22.14 23.84 22.10 23.83 192,404,370 +0.25(+1.06%)
Oct 19, 2017 23.14 23.78 23.05 23.58 75,556,682 +0.46(+1.99%)
Oct 18, 2017 23.20 23.28 23.07 23.12 34,963,198 -0.07(-0.30%)
Oct 17, 2017 23.22 23.25 23.00 23.19 58,630,398 -0.17(-0.73%)
Oct 16, 2017 22.99 23.48 22.93 23.36 49,757,268 +0.38(+1.65%)
Oct 13, 2017 23.15 23.23 22.96 22.98 40,391,802 -0.07(-0.30%)
Oct 12, 2017 23.05 23.09 22.83 23.05 59,946,086 -0.02(-0.09%)
Oct 11, 2017 23.13 23.27 22.90 23.07 81,168,309 -0.29(-1.24%)
Oct 10, 2017 23.70 23.86 23.32 23.36 80,563,724 -0.07(-0.30%)
Oct 09, 2017 24.10 24.15 23.25 23.43 140,276,027 -0.96(-3.94%)
Oct 06, 2017 24.41 24.54 24.13 24.39 40,729,835 -0.15(-0.61%)
Oct 05, 2017 24.39 24.57 24.15 24.54 34,758,867 +0.06(+0.25%)
Oct 04, 2017 24.88 24.89 24.43 24.48 32,145,391 -0.32(-1.29%)
Oct 03, 2017 24.61 24.83 24.33 24.80 33,905,879 +0.23(+0.94%)
Oct 02, 2017 24.22 24.61 24.10 24.57 42,498,367 +0.39(+1.61%)
Sep 29, 2017 24.22 24.29 24.01 24.18 33,673,712 -0.06(-0.25%)
Sep 28, 2017 24.39 24.45 24.16 24.24 36,151,723 -0.13(-0.53%)
Sep 27, 2017 24.28 24.37 56,487,853 -0.56(-2.25%)
Sep 26, 2017 25.15 25.21 24.92 24.93 40,752,399 -0.18(-0.72%)
Sep 25, 2017 24.92 25.18 24.85 25.11 42,484,628 +0.24(+0.97%)
Sep 22, 2017 24.84 25.04 24.77 24.87 39,717,546 +0.12(+0.48%)
Sep 21, 2017 24.33 24.84 24.17 24.75 52,115,540 +0.43(+1.77%)
Sep 20, 2017 24.20 24.41 24.19 24.32 39,769,836 +0.12(+0.50%)
Sep 19, 2017 24.46 24.47 24.01 24.20 45,339,764 -0.26(-1.06%)
Sep 18, 2017 23.96 24.55 23.93 24.46 52,501,884 +0.53(+2.21%)
Sep 15, 2017 24.10 24.17 23.75 23.93 66,559,877 -0.33(-1.36%)
Sep 14, 2017 24.10 24.27 23.94 24.26 42,073,023 +0.15(+0.62%)
Sep 13, 2017 23.93 24.18 23.92 24.11 38,619,009 +0.20(+0.84%)
Sep 12, 2017 23.82 23.91 23.71 23.91 49,657,323 +0.19(+0.80%)
Sep 11, 2017 23.80 23.89 23.62 23.72 43,304,454 -0.10(-0.42%)
Sep 08, 2017 23.95 24.00 23.58 23.82 44,604,454 -0.20(-0.83%)
Sep 07, 2017 24.51 24.55 23.83 24.02 80,108,030 -0.90(-3.61%)
Sep 06, 2017 24.89 25.02 24.82 24.92 55,023,227 +0.16(+0.65%)
Sep 05, 2017 25.06 25.06 24.57 24.76 46,851,486 -0.38(-1.51%)
Sep 01, 2017 24.60 25.30 24.49 25.14 58,848,107 +0.59(+2.40%)
Aug 31, 2017 24.41 24.70 24.28 24.55 55,273,159 +0.27(+1.11%)
Aug 30, 2017 24.49 24.49 24.15 24.28 33,872,301 -0.16(-0.65%)
Aug 29, 2017 24.33 24.46 24.28 24.44 23,909,961 -0.03(-0.12%)
Aug 28, 2017 24.53 24.67 24.35 24.47 23,936,315 -0.02(-0.08%)
Aug 25, 2017 24.39 24.60 24.35 24.49 22,867,795 +0.19(+0.78%)
Aug 24, 2017 24.43 24.54 24.30 24.30 25,547,499 -0.09(-0.37%)
Aug 23, 2017 24.52 24.56 24.33 24.39 34,530,473 -0.21(-0.85%)
Aug 22, 2017 24.57 24.74 24.48 24.60 29,968,504 +0.11(+0.45%)
Aug 21, 2017 24.49 24.59 24.32 24.49 46,055,015 -0.06(-0.24%)
Aug 18, 2017 24.63 24.74 24.44 24.55 34,273,076 -0.20(-0.81%)
Aug 17, 2017 25.07 25.10 24.72 24.75 31,218,839 -0.35(-1.39%)
Aug 16, 2017 25.12 25.25 25.05 25.10 27,472,032 -0.04(-0.16%)
Aug 15, 2017 25.21 25.31 25.10 25.14 27,333,000 -0.22(-0.87%)
Aug 14, 2017 25.28 25.55 25.25 25.36 24,291,285 +0.16(+0.63%)
Aug 11, 2017 25.40 25.45 25.19 25.20 19,217,278 -0.10(-0.40%)
Aug 10, 2017 25.71 25.71 25.27 25.30 29,675,562 -0.41(-1.59%)
Aug 09, 2017 25.55 25.72 25.46 25.71 29,667,714 +0.15(+0.59%)
Aug 08, 2017 25.63 25.89 25.51 25.56 27,032,362 -0.07(-0.27%)
Aug 07, 2017 25.74 25.79 25.55 25.63 18,870,367 -0.15(-0.58%)
Aug 04, 2017 25.75 25.85 25.62 25.78 23,312,961 +0.02(+0.08%)
Aug 03, 2017 25.59 25.78 25.37 25.76 30,915,212 +0.24(+0.94%)
Aug 02, 2017 25.44 25.57 25.39 25.52 27,385,697 +0.08(+0.31%)
Aug 01, 2017 25.63 25.65 25.33 25.44 41,903,313 -0.17(-0.66%)
Jul 31, 2017 25.54 25.69 25.49 25.61 30,611,559 +0.08(+0.31%)
Jul 28, 2017 25.86 25.88 25.40 25.53 28,286,777 -0.26(-1.01%)
Jul 27, 2017 25.59 25.80 25.52 25.79 39,881,022 +0.20(+0.78%)
Jul 26, 2017 25.59 25.69 25.37 25.59 40,733,045 +0.15(+0.59%)
Jul 25, 2017 25.57 25.73 25.36 25.44 46,176,910 +0.01(+0.04%)
Jul 24, 2017 25.78 25.85 25.35 25.43 56,870,517 -0.48(-1.85%)
Jul 21, 2017 25.38 26.00 25.26 25.91 90,649,890 -0.78(-2.92%)
Jul 20, 2017 27.02 27.05 26.60 26.69 55,147,906 -0.25(-0.93%)
Jul 19, 2017 26.85 27.03 26.84 26.94 24,791,566 +0.05(+0.19%)
Jul 18, 2017 26.76 26.92 26.74 26.89 26,143,978 +0.07(+0.26%)
Jul 17, 2017 26.76 26.88 26.72 26.82 27,693,827 +0.04(+0.15%)
Jul 14, 2017 26.74 26.90 26.73 26.78 21,058,280 -0.01(-0.04%)
Jul 13, 2017 26.58 26.83 26.50 26.79 27,767,435 +0.21(+0.79%)
Jul 12, 2017 26.54 26.80 26.37 26.58 50,985,073 +0.20(+0.76%)
Jul 11, 2017 26.03 26.45 25.91 26.38 41,248,219 +0.34(+1.31%)
Jul 10, 2017 26.13 26.19 25.85 26.04 46,754,547 -0.11(-0.42%)
Jul 07, 2017 26.25 26.30 25.98 26.15 40,543,122 -0.16(-0.61%)
Jul 06, 2017 26.86 27.05 26.10 26.31 76,639,860 -1.04(-3.80%)
Jul 05, 2017 27.54 27.56 27.23 27.35 21,270,122 -0.10(-0.36%)
Jul 03, 2017 27.16 27.59 27.06 27.45 20,664,991 +0.44(+1.63%)
Jun 30, 2017 27.09 27.19 26.91 27.01 26,248,982 -0.01(-0.04%)
Jun 29, 2017 27.16 27.41 26.79 27.02 36,728,182 -0.06(-0.22%)
Jun 28, 2017 27.26 27.40 27.05 27.08 31,006,620 -0.13(-0.48%)
Jun 27, 2017 27.52 27.58 27.20 27.21 41,327,803 -0.40(-1.45%)
Jun 26, 2017 27.59 27.68 27.50 27.61 28,500,033 +0.04(+0.15%)
Jun 23, 2017 27.79 27.79 27.50 27.57 31,736,487 +0.02(+0.07%)
Jun 22, 2017 27.77 27.83 27.54 27.55 36,382,487 -0.23(-0.83%)
Jun 21, 2017 28.18 28.19 27.64 27.78 33,757,267 -0.35(-1.24%)
Jun 20, 2017 28.71 28.72 28.08 28.13 47,540,351 -0.67(-2.33%)
Jun 19, 2017 28.96 29.00 28.74 28.80 30,504,196 -0.20(-0.69%)
Jun 16, 2017 28.98 29.01 28.62 29.00 81,565,622 +0.06(+0.21%)
Jun 15, 2017 28.48 28.95 28.43 28.94 47,866,595 +0.25(+0.87%)
Jun 14, 2017 28.48 28.80 28.37 28.69 41,118,153 +0.24(+0.84%)
Jun 13, 2017 29.12 29.16 28.34 28.45 58,821,090 -0.49(-1.69%)
Jun 12, 2017 27.94 29.47 28.73 28.94 139,077,587 +1.00(+3.58%)
Jun 09, 2017 27.63 27.97 27.59 27.94 25,362,831 +0.35(+1.27%)
Jun 08, 2017 27.82 27.53 27.59 40,919,711 -0.09(-0.33%)
Jun 07, 2017 27.95 27.96 27.40 27.68 43,538,634 -0.25(-0.90%)
Jun 06, 2017 27.98 28.04 27.81 27.93 33,721,157 -0.05(-0.18%)
Jun 05, 2017 27.90 28.07 27.81 27.98 43,508,757 +0.10(+0.36%)
Jun 02, 2017 27.87 27.94 27.62 27.88 37,007,626 +0.16(+0.58%)
Jun 01, 2017 27.51 27.88 27.50 27.72 32,385,255 +0.34(+1.24%)
May 31, 2017 27.33 27.43 27.19 27.38 35,610,258 +0.02(+0.07%)
May 30, 2017 27.31 27.45 27.16 27.36 36,435,140 -0.09(-0.33%)
May 26, 2017 27.46 27.55 27.29 27.45 30,624,045 -0.04(-0.15%)
May 25, 2017 27.79 27.90 27.42 27.49 39,252,186 -0.34(-1.22%)
May 24, 2017 28.32 28.50 27.62 27.83 53,864,894 -0.45(-1.59%)
May 23, 2017 28.21 28.28 28.11 28.28 23,874,922 +0.10(+0.35%)
May 22, 2017 28.23 28.30 28.06 28.18 27,803,645 +0.13(+0.46%)
May 19, 2017 27.55 28.17 27.50 28.05 48,488,671 +0.57(+2.07%)
May 18, 2017 27.26 27.65 27.10 27.48 48,446,481 +0.07(+0.26%)
May 17, 2017 28.04 27.86 27.41 27.41 52,459,543 -0.63(-2.25%)
May 16, 2017 28.25 28.28 28.00 28.04 29,497,660 -0.14(-0.50%)
May 15, 2017 28.07 28.24 27.97 28.18 39,764,588 -0.09(-0.32%)
May 12, 2017 28.36 28.45 27.85 28.27 68,433,185 -0.60(-2.08%)
May 11, 2017 28.68 28.89 28.50 28.87 28,015,171 +0.17(+0.59%)
May 10, 2017 28.92 28.93 28.60 28.70 26,047,205 -0.23(-0.80%)
May 09, 2017 29.08 29.09 28.86 28.93 23,837,398 -0.14(-0.48%)
May 08, 2017 29.16 29.25 29.00 29.07 21,626,447 -0.15(-0.51%)
May 05, 2017 29.13 29.24 29.11 29.22 16,927,056 +0.02(+0.07%)
May 04, 2017 29.27 29.31 29.05 29.20 19,612,526 -0.03(-0.10%)
May 03, 2017 28.92 29.29 28.85 29.23 26,893,250 +0.24(+0.83%)
May 02, 2017 29.01 29.05 28.91 28.99 33,759,437 +0.05(+0.17%)
May 01, 2017 29.01 29.17 28.93 28.94 24,015,518 -0.05(-0.17%)
Apr 28, 2017 29.10 29.16 28.93 28.99 24,079,191 -0.09(-0.31%)
Apr 27, 2017 29.29 29.31 29.02 29.08 32,939,030 -0.18(-0.62%)
Apr 26, 2017 29.52 29.55 29.26 29.26 37,366,573 -0.19(-0.65%)
Apr 25, 2017 29.45 29.60 29.32 29.45 39,849,452 -0.10(-0.34%)
Apr 24, 2017 29.85 29.93 29.49 29.55 48,583,642 +0.00(+0.00%)
Apr 21, 2017 30.27 30.38 29.45 29.55 72,351,353 -0.72(-2.38%)
Apr 20, 2017 30.05 30.54 30.03 30.27 37,074,748 +0.27(+0.90%)
Apr 19, 2017 29.89 30.06 29.87 30.00 26,594,374 +0.16(+0.54%)
Apr 18, 2017 29.60 29.90 29.58 29.84 25,706,585 +0.20(+0.67%)
Apr 17, 2017 29.62 29.70 29.55 29.64 21,775,455 +0.08(+0.27%)
Apr 13, 2017 29.70 29.80 29.55 29.56 19,998,013 -0.21(-0.71%)
Apr 12, 2017 29.88 29.90 29.65 29.77 27,036,033 -0.27(-0.90%)
Apr 11, 2017 30.00 30.10 29.84 30.04 22,039,723 +0.03(+0.10%)
Apr 10, 2017 30.07 30.23 29.96 30.01 18,504,945 +0.02(+0.07%)
Apr 07, 2017 29.92 30.19 29.92 29.99 18,975,740 +0.06(+0.20%)
Apr 06, 2017 30.00 30.17 29.92 29.93 21,549,920 -0.04(-0.13%)
Apr 05, 2017 30.09 30.42 29.95 29.97 25,835,466 -0.05(-0.17%)
Apr 04, 2017 29.90 30.09 29.70 30.02 25,057,168 +0.14(+0.47%)
Apr 03, 2017 29.76 30.00 29.75 29.88 29,912,275 +0.08(+0.27%)
Mar 31, 2017 29.86 30.04 29.74 29.80 50,796,542 -0.07(-0.23%)
Mar 30, 2017 29.66 29.99 29.63 29.87 35,961,302 +0.19(+0.64%)
Mar 29, 2017 29.52 29.71 29.46 29.68 27,558,771 +0.06(+0.20%)
Mar 28, 2017 29.31 29.73 29.25 29.62 27,847,255 +0.18(+0.61%)
Mar 27, 2017 29.45 29.51 29.25 29.44 28,984,073 -0.28(-0.94%)
Mar 24, 2017 29.59 29.81 29.53 29.72 27,880,234 +0.10(+0.34%)
Mar 23, 2017 29.50 29.73 29.38 29.62 24,674,535 +0.09(+0.30%)
Mar 22, 2017 29.56 29.71 29.31 29.53 26,000,688 +0.14(+0.48%)
Mar 21, 2017 29.86 29.86 29.34 29.39 26,829,592 -0.35(-1.18%)
Mar 20, 2017 29.90 29.92 29.69 29.74 18,877,431 -0.14(-0.47%)
Mar 17, 2017 29.85 30.04 29.77 29.88 43,638,968 +0.13(+0.44%)
Mar 16, 2017 29.80 29.82 29.62 29.75 21,206,952 -0.01(-0.03%)
Mar 15, 2017 29.55 29.83 29.50 29.76 25,139,583 +0.22(+0.74%)
Mar 14, 2017 29.76 29.79 29.47 29.54 22,796,781 -0.32(-1.07%)
Mar 13, 2017 30.23 30.26 29.79 29.86 30,187,808 -0.42(-1.39%)
Mar 10, 2017 29.84 30.43 29.63 30.28 59,211,872 +0.62(+2.09%)
Mar 09, 2017 29.75 29.83 29.56 29.66 25,938,510 -0.14(-0.47%)
Mar 08, 2017 29.89 29.94 29.73 29.80 32,306,699 -0.06(-0.20%)
Mar 07, 2017 29.93 29.99 29.79 29.86 29,967,889 -0.14(-0.47%)
Mar 06, 2017 30.00 30.08 29.92 30.00 23,419,036 -0.12(-0.40%)
Mar 03, 2017 30.21 30.05 30.12 19,994,647 -0.07(-0.23%)
Mar 02, 2017 30.23 30.23 30.00 30.19 27,621,232 +0.00(+0.00%)
Mar 01, 2017 29.98 30.35 29.82 30.19 36,842,206 +0.38(+1.27%)
Feb 28, 2017 29.99 30.08 29.67 29.81 39,093,953 -0.13(-0.43%)
Feb 27, 2017 30.05 30.15 29.90 29.94 23,512,683 -0.25(-0.83%)
Feb 24, 2017 29.84 30.19 29.78 30.19 27,323,723 +0.17(+0.57%)
Feb 23, 2017 30.04 30.08 29.85 30.02 28,945,683 -0.31(-1.02%)
Feb 22, 2017 30.52 30.55 30.26 30.33 30,118,677 -0.19(-0.62%)
Feb 21, 2017 30.41 30.59 30.34 30.52 30,223,355 +0.15(+0.49%)
Feb 17, 2017 30.37 30.37 30.37 0 -0.08(-0.26%)
Feb 16, 2017 30.35 30.47 30.30 30.45 25,932,015 +0.10(+0.33%)
Feb 15, 2017 30.29 30.35 30.18 30.35 25,462,940 +0.07(+0.23%)
Feb 14, 2017 30.13 30.28 29.92 30.28 35,025,926 +0.24(+0.80%)
Feb 13, 2017 29.88 30.06 29.73 30.04 37,018,744 +0.32(+1.08%)
Feb 10, 2017 29.74 29.75 29.55 29.72 22,787,056 +0.13(+0.44%)
Feb 09, 2017 29.43 29.70 29.46 29.59 21,661,147 +0.16(+0.54%)
Feb 08, 2017 29.51 29.54 29.26 29.43 32,138,983 -0.13(-0.44%)
Feb 07, 2017 29.75 29.81 29.53 29.56 23,775,769 -0.10(-0.34%)
Feb 06, 2017 29.68 29.75 29.57 29.66 23,720,777 -0.04(-0.13%)
Feb 03, 2017 29.79 29.80 29.54 29.70 31,104,310 +0.02(+0.07%)
Feb 02, 2017 29.58 29.71 29.50 29.68 21,706,343 -0.01(-0.03%)
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.