Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
General Electric
(NY:
GE
)
155.88
+0.19 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
69.69
71.98
69.47
71.37
13,687,769
+1.67(+2.40%)
Dec 30, 2008
69.60
69.82
68.50
69.69
13,259,598
+0.70(+1.02%)
Dec 29, 2008
70.26
70.49
67.62
68.99
12,690,598
-1.37(-1.94%)
Dec 26, 2008
70.71
71.06
69.52
70.35
6,736,225
-0.62(-0.87%)
Dec 24, 2008
70.93
71.50
70.13
70.97
5,314,044
-1.41(-1.95%)
Dec 23, 2008
71.67
72.69
71.28
72.38
14,812,107
+1.59(+2.24%)
Dec 22, 2008
72.95
73.26
69.38
70.79
16,468,072
-1.89(-2.61%)
Dec 19, 2008
71.19
72.91
70.49
72.69
30,942,854
+2.38(+3.38%)
Dec 18, 2008
77.27
77.36
69.47
70.31
34,865,320
-6.30(-8.22%)
Dec 17, 2008
77.62
78.37
72.60
76.61
23,057,012
-2.33(-2.96%)
Dec 16, 2008
75.46
79.87
74.93
78.94
26,970,980
+4.27(+5.72%)
Dec 15, 2008
74.67
75.38
73.39
74.67
14,466,396
-0.70(-0.94%)
Dec 12, 2008
73.13
76.17
72.25
75.38
16,366,920
+0.26(+0.35%)
Dec 11, 2008
76.65
77.56
74.85
75.11
18,307,104
-4.19(-5.28%)
Dec 10, 2008
79.43
81.28
77.84
79.30
17,468,146
+0.97(+1.24%)
Dec 09, 2008
80.53
82.20
77.49
78.33
25,148,448
-4.85(-5.83%)
Dec 08, 2008
81.15
85.02
80.84
83.17
29,829,892
+4.54(+5.77%)
Dec 05, 2008
76.54
80.62
74.80
78.64
24,338,590
+1.32(+1.71%)
Dec 04, 2008
78.55
80.22
75.42
77.31
25,454,806
-2.56(-3.20%)
Dec 03, 2008
76.70
80.49
74.27
79.87
35,685,532
+2.29(+2.95%)
Dec 02, 2008
71.10
78.37
69.47
77.58
49,732,984
+9.30(+13.61%)
Dec 01, 2008
72.07
72.16
67.93
68.28
23,734,216
-7.36(-9.73%)
Nov 28, 2008
72.12
75.73
71.37
75.64
13,399,109
+4.32(+6.05%)
Nov 26, 2008
68.02
71.59
66.96
71.32
18,807,660
+1.85(+2.66%)
Nov 25, 2008
70.22
70.84
66.48
69.47
27,758,436
+2.25(+3.34%)
Nov 24, 2008
64.45
70.09
62.82
67.23
36,141,336
+5.42(+8.77%)
Nov 21, 2008
59.74
61.94
56.39
61.81
39,152,336
+5.24(+9.27%)
Nov 20, 2008
62.12
63.66
55.42
56.56
53,365,520
-7.09(-11.14%)
Nov 19, 2008
69.91
71.37
63.66
63.66
41,210,560
-7.09(-10.02%)
Nov 18, 2008
70.62
72.03
67.27
70.75
30,672,374
-0.22(-0.31%)
Nov 17, 2008
70.26
72.69
67.84
70.97
22,130,336
+0.40(+0.56%)
Nov 14, 2008
72.07
75.29
70.26
70.57
0
-3.70(-4.98%)
Nov 13, 2008
72.29
74.58
64.23
74.27
68,302,216
+2.51(+3.50%)
Nov 12, 2008
77.01
77.31
70.71
71.76
40,198,564
-6.70(-8.53%)
Nov 11, 2008
80.04
80.62
76.48
78.46
23,612,176
-2.82(-3.47%)
Nov 10, 2008
85.20
85.42
79.74
81.28
18,372,280
-1.81(-2.17%)
Nov 07, 2008
82.03
84.14
80.53
83.08
17,933,588
+2.29(+2.84%)
Nov 06, 2008
87.01
87.01
79.30
80.79
28,915,062
-7.00(-7.98%)
Nov 05, 2008
91.15
92.42
87.23
87.80
19,842,830
-3.70(-4.04%)
Nov 04, 2008
87.36
92.69
87.01
91.50
26,558,932
+6.48(+7.62%)
Nov 03, 2008
87.14
87.58
84.58
85.02
12,805,036
-0.93(-1.08%)
Oct 31, 2008
84.89
87.23
84.23
85.95
20,871,856
+0.70(+0.83%)
Oct 30, 2008
87.18
87.97
83.39
85.24
20,805,556
+0.66(+0.78%)
Oct 29, 2008
86.08
88.11
82.38
84.58
31,138,664
-1.28(-1.49%)
Oct 28, 2008
80.93
86.34
78.11
85.86
31,683,906
+7.75(+9.93%)
Oct 27, 2008
79.47
83.04
77.18
78.11
27,407,762
-0.44(-0.56%)
Oct 24, 2008
76.92
80.31
76.08
78.55
29,302,504
-4.27(-5.16%)
Oct 23, 2008
84.76
84.76
79.16
82.82
34,784,352
-0.70(-0.84%)
Oct 22, 2008
88.28
88.99
81.50
83.52
26,838,472
-6.12(-6.83%)
Oct 21, 2008
87.80
92.64
87.67
89.65
23,350,622
+0.93(+1.04%)
Oct 20, 2008
89.25
89.75
85.60
88.72
21,471,600
+2.25(+2.60%)
Oct 17, 2008
85.24
90.44
83.70
86.48
28,280,058
-1.15(-1.31%)
Oct 16, 2008
85.95
87.93
80.66
87.62
34,287,420
+2.82(+3.32%)
Oct 15, 2008
90.13
91.01
83.92
84.80
25,992,028
-7.05(-7.67%)
Oct 14, 2008
98.28
98.64
87.01
91.85
34,763,676
-0.66(-0.71%)
Oct 13, 2008
98.11
98.37
89.65
92.51
32,307,214
-2.20(-2.33%)
Oct 10, 2008
82.38
94.71
81.06
94.71
62,486,972
+10.97(+13.10%)
Oct 09, 2008
94.27
95.24
83.70
83.75
35,668,392
-7.22(-7.94%)
Oct 08, 2008
88.19
96.87
87.67
90.97
31,502,486
+1.54(+1.72%)
Oct 07, 2008
98.15
99.78
88.94
89.43
35,870,564
-4.76(-5.05%)
Oct 06, 2008
90.49
96.34
86.74
94.19
41,894,408
-0.84(-0.88%)
Oct 03, 2008
100.00
101.32
94.67
95.02
0
-2.55(-2.62%)
Oct 02, 2008
100.57
100.84
96.96
97.58
117,983,360
-10.35(-9.59%)
Oct 01, 2008
105.73
113.44
95.38
107.93
41,301,588
-4.41(-3.92%)
Sep 30, 2008
105.16
114.76
105.16
112.34
17,246,540
+10.57(+10.39%)
Sep 29, 2008
110.66
112.95
101.76
101.76
17,052,350
-9.47(-8.51%)
Sep 26, 2008
109.03
113.70
108.02
111.23
0
-1.90(-1.68%)
Sep 25, 2008
104.23
115.60
103.53
113.13
23,795,342
+4.80(+4.43%)
Sep 24, 2008
110.49
110.49
104.89
108.33
13,787,258
-1.59(-1.44%)
Sep 23, 2008
111.72
112.95
108.64
109.91
14,554,725
-5.29(-4.59%)
Sep 22, 2008
120.62
121.06
113.00
115.20
12,704,846
-2.07(-1.77%)
Sep 19, 2008
128.28
128.63
112.42
117.27
0
+8.06(+7.38%)
Sep 18, 2008
104.58
112.47
97.75
109.21
47,334,364
+6.17(+5.98%)
Sep 17, 2008
105.68
107.40
98.24
103.04
51,718,124
-7.36(-6.66%)
Sep 16, 2008
97.67
112.03
97.62
110.40
41,392,388
+2.03(+1.87%)
Sep 15, 2008
109.34
114.76
105.33
108.37
39,417,620
-9.47(-8.04%)
Sep 12, 2008
122.16
122.20
115.99
117.84
35,087,800
-6.21(-5.01%)
Sep 11, 2008
122.03
124.80
118.28
124.05
18,635,618
+0.31(+0.25%)
Sep 10, 2008
124.98
125.24
122.25
123.75
12,679,078
-0.13(-0.11%)
Sep 09, 2008
127.58
128.99
123.61
123.88
16,457,387
-4.27(-3.33%)
Sep 08, 2008
127.23
128.50
124.45
128.15
19,188,314
+5.33(+4.34%)
Sep 05, 2008
121.10
123.04
120.66
122.82
0
+0.79(+0.65%)
Sep 04, 2008
125.07
125.51
121.59
122.03
13,686,526
-3.83(-3.05%)
Sep 03, 2008
125.33
126.39
124.67
125.86
8,422,246
+0.18(+0.14%)
Sep 02, 2008
125.73
128.41
125.29
125.68
13,345,682
+1.89(+1.53%)
Aug 29, 2008
126.78
127.23
123.70
123.79
0
-3.22(-2.53%)
Aug 28, 2008
124.89
127.36
124.67
127.01
9,689,654
+2.69(+2.16%)
Aug 27, 2008
124.54
125.93
123.61
124.32
7,584,964
-0.22(-0.18%)
Aug 26, 2008
125.51
125.51
123.26
124.54
9,146,076
-0.22(-0.18%)
Aug 25, 2008
127.93
127.93
124.14
124.76
9,777,981
-3.52(-2.75%)
Aug 22, 2008
127.36
128.81
127.09
128.28
0
+1.63(+1.29%)
Aug 21, 2008
124.67
126.96
124.23
126.65
8,541,250
+0.44(+0.35%)
Aug 20, 2008
126.61
127.45
123.75
126.21
9,230,718
-0.26(-0.21%)
Aug 19, 2008
128.63
128.86
125.29
126.48
9,549,629
-2.82(-2.18%)
Aug 18, 2008
132.03
133.53
128.41
129.30
9,546,572
-1.98(-1.51%)
Aug 15, 2008
130.66
132.38
130.04
131.28
0
+1.23(+0.95%)
Aug 14, 2008
128.28
131.68
127.80
130.04
8,146,003
+0.92(+0.72%)
Aug 13, 2008
130.31
130.66
128.11
129.12
8,781,293
-1.89(-1.45%)
Aug 12, 2008
131.81
132.95
130.26
131.01
8,580,983
-0.92(-0.70%)
Aug 11, 2008
130.49
133.88
129.82
131.94
11,149,820
+1.36(+1.05%)
Aug 08, 2008
125.90
131.01
125.86
130.57
13,846,035
+4.71(+3.75%)
Aug 07, 2008
126.74
128.11
125.51
125.86
9,430,005
-1.89(-1.48%)
Aug 06, 2008
128.50
128.55
126.56
127.75
8,833,799
-1.10(-0.86%)
Aug 05, 2008
125.02
128.86
125.02
128.86
11,857,957
+4.76(+3.83%)
Aug 04, 2008
123.97
125.24
122.29
124.10
8,366,524
-0.18(-0.14%)
Aug 01, 2008
125.24
126.43
123.79
124.27
8,500,527
-0.35(-0.28%)
Jul 31, 2008
126.43
127.58
124.63
124.63
12,440,869
-3.00(-2.35%)
Jul 30, 2008
126.56
129.30
125.82
127.62
12,578,097
+2.51(+2.01%)
Jul 29, 2008
125.11
125.11
122.25
125.11
10,382,326
+3.13(+2.56%)
Jul 28, 2008
126.43
127.53
121.81
121.98
11,184,200
-4.49(-3.55%)
Jul 25, 2008
127.53
128.77
124.89
126.48
10,892,364
+0.00(+0.00%)
Jul 24, 2008
131.01
131.68
126.34
126.48
13,878,513
-2.73(-2.11%)
Jul 23, 2008
126.78
129.47
125.77
129.21
17,771,988
+3.66(+2.91%)
Jul 22, 2008
122.56
125.68
121.59
125.55
16,279,126
+3.57(+2.93%)
Jul 21, 2008
123.88
124.14
121.63
121.98
9,550,638
-1.37(-1.11%)
Jul 18, 2008
123.88
124.19
121.50
123.35
12,563,248
+0.00(+0.00%)
Jul 17, 2008
123.79
125.20
121.98
123.35
16,684,989
+1.41(+1.16%)
Jul 16, 2008
118.06
122.60
116.39
121.94
18,820,764
+4.54(+3.86%)
Jul 15, 2008
119.16
119.83
112.78
117.40
21,377,634
-2.33(-1.95%)
Jul 14, 2008
123.92
123.92
119.03
119.74
13,488,599
-2.11(-1.73%)
Jul 11, 2008
121.59
124.45
120.27
121.85
22,228,246
+0.09(+0.07%)
Jul 10, 2008
121.37
122.16
119.25
121.76
21,014,268
+1.98(+1.65%)
Jul 09, 2008
123.97
124.85
119.56
119.78
14,897,660
-3.83(-3.10%)
Jul 08, 2008
119.74
124.34
119.43
123.61
20,221,364
+4.23(+3.54%)
Jul 07, 2008
119.38
121.01
118.24
119.38
17,592,202
+0.84(+0.71%)
Jul 04, 2008
117.84
119.34
116.74
118.55
8,778,829
+0.00(+0.00%)
Jul 03, 2008
117.84
119.34
116.74
118.55
8,778,829
+1.76(+1.51%)
Jul 02, 2008
119.83
120.09
116.56
116.78
13,908,121
-2.69(-2.25%)
Jul 01, 2008
116.39
119.87
115.86
119.47
20,255,482
+1.89(+1.61%)
Jun 30, 2008
116.08
117.89
115.90
117.58
17,717,846
+1.89(+1.64%)
Jun 27, 2008
118.11
118.19
115.20
115.68
20,721,610
-1.19(-1.02%)
Jun 26, 2008
121.54
121.85
116.78
116.87
19,845,176
-6.43(-5.22%)
Jun 25, 2008
122.20
126.17
121.81
123.31
18,615,164
+1.76(+1.45%)
Jun 24, 2008
120.57
122.73
119.83
121.54
12,982,737
+0.84(+0.69%)
Jun 23, 2008
121.54
122.47
120.18
120.71
13,877,026
+0.09(+0.07%)
Jun 20, 2008
122.73
123.44
120.12
120.62
20,359,832
-2.34(-1.90%)
Jun 19, 2008
124.10
124.36
122.47
122.95
12,881,592
-1.32(-1.06%)
Jun 18, 2008
126.43
126.74
124.05
124.27
19,983,262
-2.86(-2.25%)
Jun 17, 2008
128.55
128.81
126.74
127.14
14,399,070
-0.48(-0.38%)
Jun 16, 2008
126.39
128.86
125.02
127.62
19,667,004
-0.79(-0.62%)
Jun 13, 2008
129.34
129.52
125.51
128.41
26,281,554
+0.44(+0.34%)
Jun 12, 2008
132.03
133.53
127.27
127.97
21,700,360
-3.44(-2.61%)
Jun 11, 2008
133.83
134.14
131.28
131.41
15,238,687
-2.20(-1.65%)
Jun 10, 2008
133.83
135.42
131.19
133.61
11,198,026
+1.19(+0.90%)
Jun 09, 2008
133.17
133.70
131.63
132.42
13,354,585
+0.18(+0.13%)
Jun 06, 2008
135.95
135.95
132.16
132.25
15,781,797
-4.58(-3.35%)
Jun 05, 2008
134.63
137.18
134.19
136.83
12,575,269
+2.69(+2.00%)
Jun 04, 2008
134.19
135.38
133.48
134.14
10,196,468
-0.04(-0.03%)
Jun 03, 2008
134.63
135.68
133.26
134.19
11,902,701
+0.22(+0.16%)
Jun 02, 2008
135.46
136.08
132.95
133.97
11,547,531
-1.37(-1.01%)
May 30, 2008
135.64
136.26
134.67
135.33
11,358,246
+0.35(+0.26%)
May 29, 2008
134.14
136.48
133.31
134.98
14,424,691
+0.40(+0.29%)
May 28, 2008
134.67
135.16
133.09
134.58
14,392,514
+0.66(+0.49%)
May 27, 2008
134.01
135.64
133.09
133.92
14,922,539
-0.13(-0.10%)
May 26, 2008
136.39
136.43
133.70
134.05
0
+0.00(+0.00%)
May 23, 2008
136.39
136.43
133.70
134.05
14,180,662
-2.56(-1.87%)
May 22, 2008
136.61
137.67
135.68
136.61
12,311,694
+0.09(+0.06%)
May 21, 2008
139.96
140.00
136.17
136.52
21,635,938
-3.22(-2.30%)
May 20, 2008
142.07
142.16
138.99
139.74
15,562,989
-3.00(-2.10%)
May 19, 2008
141.54
144.05
140.97
142.73
13,193,930
+1.19(+0.84%)
May 16, 2008
142.95
143.00
140.84
141.54
12,896,028
-1.06(-0.74%)
May 15, 2008
143.88
144.10
141.72
142.60
12,345,569
-0.62(-0.43%)
May 14, 2008
142.82
144.14
142.42
143.22
8,051,751
+0.79(+0.56%)
May 13, 2008
143.31
144.05
142.12
142.42
8,390,306
-0.31(-0.22%)
May 12, 2008
142.42
143.31
141.85
142.73
6,964,766
+0.57(+0.40%)
May 09, 2008
143.00
143.00
141.59
142.16
8,812,597
-1.41(-0.98%)
May 08, 2008
144.14
144.50
142.95
143.57
7,815,984
+0.09(+0.06%)
May 07, 2008
145.42
145.82
143.17
143.48
8,641,158
-1.90(-1.30%)
May 06, 2008
145.68
146.12
143.70
145.38
9,663,090
-0.79(-0.54%)
May 05, 2008
146.96
146.96
145.20
146.17
6,238,471
-0.70(-0.48%)
May 02, 2008
147.18
148.11
146.12
146.87
9,231,669
+0.97(+0.66%)
May 01, 2008
144.50
146.65
143.79
145.90
9,534,372
+1.85(+1.28%)
Apr 30, 2008
144.72
146.61
143.61
144.05
9,168,220
-0.53(-0.37%)
Apr 29, 2008
146.21
146.52
144.27
144.58
9,100,765
-1.54(-1.06%)
Apr 28, 2008
147.45
148.28
145.51
146.12
8,543,702
-0.70(-0.48%)
Apr 25, 2008
145.42
147.09
144.54
146.83
9,415,820
+2.29(+1.58%)
Apr 24, 2008
142.91
147.01
142.87
144.54
12,385,703
+1.81(+1.27%)
Apr 23, 2008
143.13
144.14
142.20
142.73
9,506,694
+0.31(+0.22%)
Apr 22, 2008
143.17
144.05
141.85
142.42
9,307,482
-0.57(-0.40%)
Apr 21, 2008
144.05
144.23
142.64
143.00
7,574,985
-1.01(-0.70%)
Apr 18, 2008
142.82
145.24
142.16
144.01
16,353,914
+2.95(+2.09%)
Apr 17, 2008
141.46
142.73
140.97
141.06
13,861,542
-0.93(-0.65%)
Apr 16, 2008
142.47
142.51
141.06
141.98
18,038,666
+1.10(+0.78%)
Apr 15, 2008
141.15
141.46
138.99
140.88
14,737,636
+1.01(+0.72%)
Apr 14, 2008
142.64
142.82
139.87
139.87
22,254,400
-1.32(-0.94%)
Apr 11, 2008
143.17
145.42
140.13
141.19
83,098,776
-20.70(-12.79%)
Apr 10, 2008
160.35
163.31
159.30
161.90
10,082,466
+1.37(+0.85%)
Apr 09, 2008
162.56
162.56
159.52
160.53
7,849,612
-2.25(-1.38%)
Apr 08, 2008
162.56
163.35
161.01
162.78
8,420,365
-1.37(-0.83%)
Apr 07, 2008
166.83
166.96
163.44
164.14
8,958,675
-1.32(-0.80%)
Apr 04, 2008
166.61
166.87
164.41
165.46
6,873,885
-1.23(-0.74%)
Apr 03, 2008
166.26
167.53
165.51
166.70
7,352,807
-0.79(-0.47%)
Apr 02, 2008
168.55
169.69
166.12
167.49
8,449,408
-1.81(-1.07%)
Apr 01, 2008
164.58
169.30
164.41
169.30
11,499,045
+6.26(+3.84%)
Mar 31, 2008
161.15
164.23
160.97
163.04
9,307,849
+1.76(+1.09%)
Mar 28, 2008
162.42
163.26
160.84
161.28
7,787,979
-0.97(-0.60%)
Mar 27, 2008
164.14
164.54
161.76
162.25
8,476,997
-1.32(-0.81%)
Mar 26, 2008
163.09
164.10
162.07
163.57
10,096,775
-0.62(-0.38%)
Mar 25, 2008
164.10
165.33
162.65
164.19
10,239,040
-0.57(-0.35%)
Mar 24, 2008
165.77
165.95
163.17
164.76
10,668,192
-0.40(-0.24%)
Mar 21, 2008
160.97
166.27
156.78
165.16
25,147,854
+0.00(+0.00%)
Mar 20, 2008
160.97
166.27
160.35
165.16
25,145,790
+8.37(+5.34%)
Mar 19, 2008
159.47
161.37
156.61
156.78
15,764,709
-2.42(-1.52%)
Mar 18, 2008
153.79
159.56
152.91
159.21
18,996,860
+7.97(+5.27%)
Mar 17, 2008
145.33
153.00
144.63
151.24
18,490,326
+2.25(+1.51%)
Mar 14, 2008
152.07
152.29
145.64
148.99
16,593,424
-1.89(-1.26%)
Mar 13, 2008
147.62
152.03
146.74
150.88
14,648,505
+1.28(+0.85%)
Mar 12, 2008
147.36
151.81
147.36
149.60
16,037,172
+2.47(+1.68%)
Mar 11, 2008
142.78
147.14
142.34
147.14
15,316,767
+7.49(+5.36%)
Mar 10, 2008
142.91
142.95
139.43
139.65
12,790,403
-2.34(-1.64%)
Mar 07, 2008
143.92
145.16
141.01
141.98
12,922,343
-2.77(-1.92%)
Mar 06, 2008
147.75
147.97
144.50
144.76
11,880,531
-3.57(-2.41%)
Mar 05, 2008
148.59
149.56
146.65
148.33
9,879,223
+0.66(+0.45%)
Mar 04, 2008
146.12
148.02
145.99
147.67
10,193,256
+0.53(+0.36%)
Mar 03, 2008
146.87
147.58
145.99
147.14
7,832,759
+1.15(+0.78%)
Feb 29, 2008
148.64
148.68
145.77
145.99
11,835,793
-3.13(-2.10%)
Feb 28, 2008
149.69
149.78
148.11
149.12
7,446,364
-0.75(-0.50%)
Feb 27, 2008
148.90
151.01
148.59
149.87
7,455,184
+0.35(+0.24%)
Feb 26, 2008
150.09
150.44
148.77
149.52
10,587,542
-1.19(-0.79%)
Feb 25, 2008
147.80
150.97
147.80
150.71
8,880,314
+2.91(+1.97%)
Feb 22, 2008
148.50
148.90
146.04
147.80
9,081,008
-0.62(-0.42%)
Feb 21, 2008
151.37
151.37
147.45
148.41
12,352,038
-2.95(-1.95%)
Feb 20, 2008
150.00
151.76
148.90
151.37
8,222,590
+0.35(+0.23%)
Feb 19, 2008
152.25
153.61
150.27
151.01
7,571,112
-0.40(-0.26%)
Feb 18, 2008
151.37
152.03
150.22
151.41
0
+0.00(+0.00%)
Feb 15, 2008
151.37
152.03
150.22
151.41
9,051,114
-0.09(-0.06%)
Feb 14, 2008
154.14
154.23
150.97
151.50
9,506,447
-2.60(-1.69%)
Feb 13, 2008
152.65
154.63
152.38
154.10
9,755,108
+2.69(+1.77%)
Feb 12, 2008
150.88
152.65
150.22
151.41
8,539,141
+1.59(+1.06%)
Feb 11, 2008
149.52
150.62
147.79
149.82
7,309,342
+0.75(+0.50%)
Feb 08, 2008
150.27
150.62
147.75
149.08
9,313,504
-1.72(-1.14%)
Feb 07, 2008
150.13
151.94
149.87
150.79
11,716,563
+0.13(+0.09%)
Feb 06, 2008
151.81
152.51
149.78
150.66
8,595,701
-0.04(-0.03%)
Feb 05, 2008
154.58
154.58
150.57
150.71
12,529,644
-5.11(-3.28%)
Feb 04, 2008
159.34
159.69
155.02
155.82
9,953,655
-3.48(-2.19%)
Feb 01, 2008
156.78
160.71
155.77
159.30
12,767,054
+3.53(+2.26%)
Jan 31, 2008
152.47
157.14
151.98
155.77
12,609,732
+1.87(+1.21%)
Jan 30, 2008
152.78
157.36
152.29
153.90
11,676,744
+0.78(+0.51%)
Jan 29, 2008
154.05
154.50
151.98
153.13
8,157,452
+0.48(+0.32%)
Jan 28, 2008
151.15
152.65
150.40
152.65
8,579,177
+2.86(+1.91%)
Jan 25, 2008
153.97
154.58
149.21
149.78
11,868,530
-2.86(-1.88%)
Jan 24, 2008
152.65
153.13
149.56
152.65
12,162,753
+0.27(+0.17%)
Jan 23, 2008
148.68
152.87
146.48
152.38
18,145,642
+2.38(+1.59%)
Jan 22, 2008
146.26
152.87
146.21
150.00
16,704,853
-1.15(-0.76%)
Jan 21, 2008
149.43
154.10
148.90
151.15
0
+0.00(+0.00%)
Jan 18, 2008
149.43
154.10
148.90
151.15
20,946,264
+4.85(+3.31%)
Jan 17, 2008
153.04
153.31
145.02
146.30
18,504,092
-5.95(-3.91%)
Jan 16, 2008
151.24
154.54
151.15
152.25
14,042,839
+0.13(+0.09%)
Jan 15, 2008
155.33
155.38
151.32
152.12
12,237,302
-4.10(-2.62%)
Jan 14, 2008
157.53
157.53
155.29
156.21
7,719,277
+1.28(+0.82%)
Jan 11, 2008
156.65
156.83
154.10
154.94
10,446,020
-3.30(-2.09%)
Jan 10, 2008
156.83
159.60
155.82
158.24
10,288,857
+0.53(+0.33%)
Jan 09, 2008
156.30
158.33
154.85
157.71
11,055,835
+1.76(+1.13%)
Jan 08, 2008
160.49
160.49
155.07
155.95
10,230,361
-3.44(-2.16%)
Jan 07, 2008
159.52
160.79
158.19
159.38
10,784,822
+0.62(+0.39%)
Jan 04, 2008
160.97
161.54
158.50
158.77
9,245,817
-3.35(-2.07%)
Jan 03, 2008
162.16
163.97
161.68
162.12
6,123,699
+0.18(+0.11%)
Jan 02, 2008
163.44
164.98
161.01
161.94
8,833,492
-1.37(-0.84%)
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
.