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
)
171.78
-2.86 (-1.64%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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, 2012
35.74
36.99
35.69
36.97
33,165,396
+0.97(+2.69%)
Dec 28, 2012
36.02
36.48
35.99
36.01
18,395,238
-0.44(-1.21%)
Dec 27, 2012
36.64
36.76
35.97
36.45
21,758,240
-0.14(-0.39%)
Dec 26, 2012
36.66
36.89
36.48
36.59
16,211,735
-0.09(-0.24%)
Dec 24, 2012
36.62
36.92
36.55
36.67
8,573,097
-0.11(-0.29%)
Dec 21, 2012
36.71
36.97
36.22
36.78
45,901,764
-0.30(-0.81%)
Dec 20, 2012
36.83
37.41
36.76
37.08
28,747,450
+1.67(+4.73%)
Dec 19, 2012
36.47
36.50
35.34
35.41
54,770,848
-1.15(-3.14%)
Dec 18, 2012
36.82
36.92
36.08
36.55
47,999,064
-0.40(-1.09%)
Dec 17, 2012
36.55
36.99
36.55
36.96
28,770,948
+0.52(+1.43%)
Dec 14, 2012
36.42
36.67
36.32
36.43
28,208,894
+0.00(+0.00%)
Dec 13, 2012
36.64
36.94
36.32
36.43
20,155,938
-0.27(-0.73%)
Dec 12, 2012
36.42
36.99
36.35
36.70
25,168,824
+0.46(+1.26%)
Dec 11, 2012
36.20
36.65
36.00
36.25
27,158,866
+0.20(+0.56%)
Dec 10, 2012
36.11
36.23
36.00
36.05
16,380,733
-0.12(-0.33%)
Dec 07, 2012
36.13
36.20
35.79
36.16
19,913,720
+0.15(+0.42%)
Dec 06, 2012
35.73
36.05
35.52
36.01
19,387,614
+0.24(+0.66%)
Dec 05, 2012
35.24
36.00
35.15
35.78
27,497,010
+0.62(+1.77%)
Dec 04, 2012
35.17
35.41
34.90
35.15
21,847,504
-0.45(-1.28%)
Nov 30, 2012
35.62
35.83
35.46
35.61
22,467,964
+0.00(+0.00%)
Nov 29, 2012
35.79
36.00
35.30
35.61
16,397,658
-0.02(-0.05%)
Nov 28, 2012
34.97
35.64
34.55
35.62
20,640,780
+0.45(+1.29%)
Nov 27, 2012
35.46
35.73
35.14
35.17
19,583,164
-0.32(-0.90%)
Nov 26, 2012
35.19
35.51
35.17
35.49
28,330,730
+0.03(+0.10%)
Nov 23, 2012
35.07
35.46
34.93
35.46
21,040,376
+0.61(+1.74%)
Nov 21, 2012
34.88
34.95
34.66
34.85
24,342,170
+0.10(+0.29%)
Nov 20, 2012
34.83
34.87
34.33
34.75
15,930,726
-0.07(-0.19%)
Nov 19, 2012
34.39
34.92
34.36
34.82
22,708,804
+0.86(+2.53%)
Nov 16, 2012
33.87
34.02
33.48
33.96
26,879,036
+0.15(+0.45%)
Nov 15, 2012
33.53
34.09
33.53
33.80
30,717,634
+0.08(+0.25%)
Nov 14, 2012
34.93
34.97
33.62
33.72
38,832,920
-1.13(-3.24%)
Nov 13, 2012
34.71
35.30
34.66
34.85
24,323,368
-0.35(-1.01%)
Nov 12, 2012
35.46
35.62
35.19
35.20
12,946,131
-0.19(-0.52%)
Nov 09, 2012
34.98
35.89
34.88
35.39
23,919,162
+0.19(+0.53%)
Nov 08, 2012
35.66
35.71
35.19
35.20
24,185,756
-0.40(-1.14%)
Nov 07, 2012
36.00
36.26
35.51
35.61
26,839,596
-0.78(-2.13%)
Nov 06, 2012
36.25
36.69
36.15
36.38
19,424,346
+0.30(+0.84%)
Nov 05, 2012
35.73
36.18
35.73
36.08
17,746,802
+0.17(+0.47%)
Nov 02, 2012
36.28
36.53
35.83
35.91
28,175,400
-0.05(-0.14%)
Nov 01, 2012
35.44
36.05
35.42
35.96
27,434,328
+0.47(+1.33%)
Oct 31, 2012
35.83
35.93
35.34
35.49
23,249,180
-0.08(-0.24%)
Oct 26, 2012
35.71
35.57
35.57
35.57
25,414,414
-0.25(-0.71%)
Oct 25, 2012
36.23
36.35
35.44
35.83
27,160,188
+0.00(+0.00%)
Oct 24, 2012
36.11
36.16
35.79
35.83
25,098,728
-0.03(-0.09%)
Oct 23, 2012
35.98
36.06
35.73
35.86
33,407,312
-1.26(-3.40%)
Oct 19, 2012
37.93
37.97
36.85
37.12
64,018,864
-1.31(-3.42%)
Oct 18, 2012
38.44
38.89
38.44
38.44
25,539,402
-0.17(-0.44%)
Oct 17, 2012
38.37
38.62
38.29
38.61
16,776,335
+0.46(+1.19%)
Oct 16, 2012
38.40
38.56
38.03
38.15
21,165,562
+0.00(+0.00%)
Oct 15, 2012
37.98
38.25
37.90
38.15
17,552,570
+0.27(+0.71%)
Oct 12, 2012
38.05
38.27
37.76
37.88
19,557,610
-0.05(-0.13%)
Oct 11, 2012
38.07
38.27
37.88
37.93
14,310,350
+0.13(+0.36%)
Oct 10, 2012
38.10
38.32
37.76
37.80
19,430,190
-0.32(-0.84%)
Oct 09, 2012
38.66
38.71
38.08
38.12
23,247,342
-0.51(-1.31%)
Oct 08, 2012
38.54
38.74
38.51
38.62
14,360,806
-0.34(-0.86%)
Oct 05, 2012
38.83
39.06
38.76
38.96
22,735,018
+0.29(+0.74%)
Oct 04, 2012
38.67
38.84
38.37
38.67
23,941,168
+0.07(+0.17%)
Oct 03, 2012
38.52
38.73
38.29
38.61
19,511,564
+0.20(+0.53%)
Oct 02, 2012
38.64
38.74
38.27
38.40
26,402,634
-0.03(-0.09%)
Oct 01, 2012
38.30
38.74
38.27
38.44
25,252,430
+0.17(+0.44%)
Sep 28, 2012
38.37
38.69
38.11
38.27
42,094,988
-0.03(-0.09%)
Sep 27, 2012
37.48
38.52
37.29
38.30
39,869,628
+1.06(+2.85%)
Sep 26, 2012
37.34
37.49
37.19
37.24
24,403,190
-0.35(-0.94%)
Sep 25, 2012
37.73
38.19
37.58
37.60
27,891,054
-0.08(-0.22%)
Sep 24, 2012
37.75
37.83
37.58
37.68
21,835,016
-0.29(-0.75%)
Sep 21, 2012
38.00
38.24
37.85
37.97
39,508,436
+0.17(+0.45%)
Sep 20, 2012
37.39
37.87
37.28
37.80
25,918,264
+1.37(+3.77%)
Sep 19, 2012
36.21
36.52
36.13
36.43
24,916,112
+0.31(+0.85%)
Sep 18, 2012
35.71
36.12
35.66
36.12
23,911,516
+0.31(+0.86%)
Sep 17, 2012
35.61
35.81
35.56
35.81
48,820,992
-0.10(-0.27%)
Sep 14, 2012
36.05
36.33
35.69
35.91
61,689,552
+0.15(+0.41%)
Sep 13, 2012
35.35
36.12
35.32
35.76
68,790,312
+0.21(+0.59%)
Sep 12, 2012
35.19
35.61
35.17
35.55
26,482,080
+0.49(+1.39%)
Sep 11, 2012
34.90
35.22
34.75
35.06
20,685,862
+0.18(+0.51%)
Sep 10, 2012
34.88
35.16
34.80
34.88
20,734,516
-0.18(-0.51%)
Sep 07, 2012
34.62
35.06
34.59
35.06
22,402,950
+0.45(+1.31%)
Sep 06, 2012
33.89
34.62
33.86
34.61
32,739,016
+1.07(+3.20%)
Sep 05, 2012
33.37
33.73
33.31
33.53
20,341,044
+0.23(+0.68%)
Sep 04, 2012
33.50
33.60
33.26
33.31
23,506,550
-0.32(-0.97%)
Aug 31, 2012
33.71
33.83
33.47
33.63
18,279,990
+0.11(+0.34%)
Aug 30, 2012
33.65
33.75
33.49
33.52
13,076,411
-0.29(-0.86%)
Aug 29, 2012
33.81
34.02
33.79
33.81
12,269,898
-0.05(-0.14%)
Aug 27, 2012
33.81
34.02
33.76
33.86
17,719,492
+0.08(+0.24%)
Aug 24, 2012
33.44
33.94
33.37
33.78
18,067,362
+0.26(+0.78%)
Aug 23, 2012
33.68
33.76
33.50
33.52
22,499,674
-0.23(-0.67%)
Aug 22, 2012
33.73
33.89
33.63
33.75
17,252,194
-0.11(-0.34%)
Aug 21, 2012
34.05
34.18
33.78
33.86
18,743,632
-0.13(-0.38%)
Aug 20, 2012
34.02
34.14
33.83
33.99
16,863,466
-0.11(-0.33%)
Aug 17, 2012
34.27
34.27
34.01
34.10
18,493,450
-0.08(-0.24%)
Aug 16, 2012
33.89
34.33
33.81
34.18
20,689,032
+0.15(+0.43%)
Aug 15, 2012
33.88
34.15
33.76
34.04
17,777,632
+0.03(+0.10%)
Aug 14, 2012
34.23
34.28
33.94
34.01
18,531,954
-0.08(-0.24%)
Aug 13, 2012
34.17
34.20
33.91
34.09
16,548,215
-0.18(-0.52%)
Aug 10, 2012
34.10
34.27
34.01
34.27
15,036,788
+0.06(+0.19%)
Aug 09, 2012
34.01
34.30
34.01
34.20
19,187,546
+0.08(+0.24%)
Aug 08, 2012
34.18
34.25
33.94
34.12
19,917,736
-0.18(-0.52%)
Aug 07, 2012
34.33
34.41
34.25
34.30
19,160,220
+0.24(+0.72%)
Aug 06, 2012
34.05
34.40
33.94
34.05
21,035,182
+0.02(+0.05%)
Aug 03, 2012
33.81
34.10
33.73
34.04
23,333,456
+0.71(+2.14%)
Aug 02, 2012
33.32
33.62
32.80
33.32
27,094,532
-0.34(-1.01%)
Aug 01, 2012
33.88
34.02
33.63
33.66
22,004,516
-0.03(-0.10%)
Jul 31, 2012
33.70
33.92
33.70
33.70
23,601,592
-0.08(-0.24%)
Jul 30, 2012
33.76
33.96
33.60
33.78
27,706,188
-0.19(-0.57%)
Jul 27, 2012
33.50
34.10
33.39
33.97
49,441,764
+0.58(+1.75%)
Jul 26, 2012
32.80
33.62
32.74
33.39
34,988,260
+0.91(+2.80%)
Jul 25, 2012
32.58
32.74
32.45
32.48
26,224,690
+0.05(+0.15%)
Jul 24, 2012
32.58
32.63
32.06
32.43
33,799,940
-0.19(-0.60%)
Jul 23, 2012
31.76
32.69
31.70
32.63
37,860,796
+0.36(+1.11%)
Jul 20, 2012
32.30
33.08
31.59
32.27
71,470,504
+0.11(+0.35%)
Jul 19, 2012
32.38
32.38
31.89
32.15
25,813,474
-0.06(-0.20%)
Jul 18, 2012
31.91
32.25
31.81
32.22
24,190,926
+0.19(+0.61%)
Jul 17, 2012
31.89
32.24
31.55
32.02
31,984,026
+0.21(+0.66%)
Jul 16, 2012
31.68
31.85
31.55
31.81
22,026,534
-0.29(-0.91%)
Jul 13, 2012
31.68
32.27
31.60
32.11
19,909,846
+0.54(+1.70%)
Jul 12, 2012
31.67
31.89
31.44
31.57
30,879,496
-0.39(-1.22%)
Jul 11, 2012
31.96
32.14
31.73
31.96
26,324,824
+0.10(+0.31%)
Jul 10, 2012
32.54
32.59
31.66
31.86
33,616,956
-0.68(-2.10%)
Jul 09, 2012
32.46
32.54
32.33
32.54
20,307,364
+0.06(+0.20%)
Jul 06, 2012
32.74
32.90
32.40
32.48
34,638,264
-0.54(-1.62%)
Jul 05, 2012
33.03
33.26
32.95
33.01
17,878,736
-0.16(-0.49%)
Jul 03, 2012
33.10
33.29
33.01
33.18
13,083,745
-0.10(-0.29%)
Jul 02, 2012
33.68
33.81
32.93
33.27
38,005,472
-0.57(-1.68%)
Jun 29, 2012
33.16
33.84
33.16
33.84
44,607,244
+1.04(+3.17%)
Jun 28, 2012
32.35
32.80
32.27
32.80
35,019,236
+0.11(+0.35%)
Jun 27, 2012
32.33
32.79
32.30
32.69
33,123,724
+0.54(+1.67%)
Jun 26, 2012
31.73
32.32
31.68
32.15
36,168,388
+0.45(+1.43%)
Jun 25, 2012
31.63
31.83
31.33
31.70
27,428,730
-0.47(-1.46%)
Jun 22, 2012
31.96
32.33
31.68
32.17
31,648,198
+0.45(+1.43%)
Jun 21, 2012
32.46
32.59
31.60
31.72
37,518,300
+0.40(+1.27%)
Jun 20, 2012
31.16
31.40
30.93
31.32
29,996,310
+0.16(+0.50%)
Jun 19, 2012
30.96
31.38
30.93
31.16
27,714,120
+0.39(+1.27%)
Jun 18, 2012
30.98
31.13
30.77
30.77
26,935,768
-0.39(-1.25%)
Jun 15, 2012
30.96
31.16
30.77
31.16
38,381,552
+0.85(+2.79%)
Jun 14, 2012
29.76
30.39
29.58
30.32
40,550,640
+0.54(+1.81%)
Jun 13, 2012
29.59
30.04
29.52
29.78
26,160,184
-0.17(-0.56%)
Jun 12, 2012
29.45
29.95
29.35
29.95
30,638,340
+0.57(+1.94%)
Jun 11, 2012
29.75
29.87
29.32
29.38
33,467,968
-0.14(-0.47%)
Jun 08, 2012
29.18
29.59
29.05
29.52
70,212,688
+0.31(+1.05%)
Jun 07, 2012
29.35
29.52
29.05
29.21
90,647,136
+0.18(+0.64%)
Jun 06, 2012
28.27
29.02
28.15
29.02
27,888,848
+0.98(+3.51%)
Jun 05, 2012
27.79
28.13
27.70
28.04
25,005,244
+0.14(+0.50%)
Jun 04, 2012
28.35
28.46
27.75
27.90
43,317,772
-0.60(-2.10%)
Jun 01, 2012
28.93
29.19
28.30
28.50
39,639,900
-0.85(-2.88%)
May 31, 2012
29.22
29.55
29.01
29.35
31,898,894
+0.08(+0.26%)
May 30, 2012
29.50
29.52
29.19
29.27
27,215,546
-0.48(-1.60%)
May 29, 2012
29.65
29.87
29.52
29.75
23,182,668
+0.23(+0.78%)
May 25, 2012
29.65
29.85
29.39
29.52
17,465,434
-0.08(-0.26%)
May 24, 2012
29.44
29.81
29.24
29.59
27,232,428
+0.11(+0.37%)
May 23, 2012
29.39
29.53
28.82
29.49
41,298,728
+0.00(+0.00%)
May 22, 2012
29.45
29.65
29.30
29.49
30,694,568
+0.09(+0.31%)
May 21, 2012
29.19
29.50
29.13
29.39
25,113,124
+0.26(+0.90%)
May 18, 2012
29.13
29.45
28.98
29.13
39,770,680
+0.11(+0.37%)
May 17, 2012
29.21
29.41
29.01
29.02
33,932,628
-0.18(-0.63%)
May 16, 2012
29.04
29.61
28.76
29.21
55,309,104
+0.92(+3.26%)
May 15, 2012
28.52
28.70
28.16
28.29
30,940,264
-0.31(-1.08%)
May 14, 2012
28.93
28.96
28.52
28.59
30,548,776
-0.63(-2.16%)
May 11, 2012
29.09
29.62
29.07
29.22
17,100,924
-0.12(-0.42%)
May 10, 2012
29.39
29.56
29.22
29.35
22,898,872
+0.28(+0.95%)
May 09, 2012
29.21
29.27
28.81
29.07
39,998,444
-0.52(-1.77%)
May 08, 2012
29.56
29.72
29.24
29.59
26,200,916
-0.11(-0.36%)
May 07, 2012
29.44
29.95
29.42
29.70
23,187,784
-0.03(-0.10%)
May 04, 2012
30.07
30.12
29.59
29.73
22,636,368
-0.42(-1.38%)
May 03, 2012
30.44
30.44
30.09
30.15
15,731,117
-0.25(-0.81%)
May 02, 2012
30.32
30.41
30.01
30.39
21,898,974
-0.05(-0.15%)
May 01, 2012
30.10
30.67
29.92
30.44
22,776,356
+0.34(+1.12%)
Apr 30, 2012
30.25
30.32
29.89
30.10
21,385,064
-0.31(-1.01%)
Apr 27, 2012
30.27
30.55
30.13
30.41
22,253,316
+0.25(+0.82%)
Apr 26, 2012
29.87
30.30
29.82
30.16
22,498,396
+0.26(+0.87%)
Apr 25, 2012
30.39
30.45
29.85
29.90
31,452,086
-0.14(-0.46%)
Apr 24, 2012
29.50
30.13
29.38
30.04
32,236,754
+0.72(+2.46%)
Apr 23, 2012
29.30
29.39
29.12
29.32
33,853,408
-0.45(-1.50%)
Apr 20, 2012
29.87
30.19
29.59
29.76
44,193,228
+0.34(+1.15%)
Apr 19, 2012
29.47
29.59
29.16
29.42
33,921,804
+0.06(+0.21%)
Apr 18, 2012
29.56
29.73
29.27
29.36
21,681,138
-0.37(-1.24%)
Apr 17, 2012
29.25
29.76
29.09
29.73
23,105,520
+0.68(+2.33%)
Apr 16, 2012
29.18
29.41
28.98
29.05
19,553,656
+0.03(+0.11%)
Apr 13, 2012
29.49
29.49
28.99
29.02
26,227,552
-0.65(-2.18%)
Apr 12, 2012
29.22
29.70
29.15
29.67
18,265,496
+0.45(+1.53%)
Apr 11, 2012
29.24
29.44
29.18
29.22
24,497,398
+0.42(+1.44%)
Apr 10, 2012
29.39
29.41
28.75
28.81
35,419,520
-0.71(-2.40%)
Apr 09, 2012
29.36
29.62
29.32
29.52
23,554,148
-0.45(-1.49%)
Apr 05, 2012
30.15
30.30
29.92
29.96
25,986,204
-0.38(-1.27%)
Apr 04, 2012
30.21
30.45
30.16
30.35
28,421,682
-0.34(-1.10%)
Apr 03, 2012
30.70
30.78
30.44
30.68
28,489,578
-0.09(-0.30%)
Apr 02, 2012
30.79
30.92
30.59
30.78
28,729,872
-0.08(-0.25%)
Mar 30, 2012
30.85
30.95
30.67
30.85
26,663,286
+0.18(+0.60%)
Mar 29, 2012
30.47
30.70
30.30
30.67
26,418,708
-0.09(-0.30%)
Mar 28, 2012
30.78
32.28
30.38
30.76
36,057,452
-0.05(-0.15%)
Mar 27, 2012
30.93
30.96
30.76
30.81
24,927,412
-0.02(-0.05%)
Mar 26, 2012
30.72
30.92
30.62
30.82
27,947,212
+0.42(+1.37%)
Mar 23, 2012
30.42
30.61
30.28
30.41
22,255,832
-0.11(-0.35%)
Mar 22, 2012
30.67
30.68
30.27
30.52
33,001,596
-0.34(-1.10%)
Mar 21, 2012
30.99
31.24
30.81
30.85
33,241,094
+0.00(+0.00%)
Mar 20, 2012
30.78
31.07
30.72
30.85
30,921,442
-0.22(-0.69%)
Mar 19, 2012
30.87
31.30
30.84
31.07
27,782,062
+0.02(+0.05%)
Mar 16, 2012
31.15
31.21
30.76
31.05
51,548,324
+0.06(+0.20%)
Mar 15, 2012
30.55
31.05
30.53
30.99
49,632,768
+0.57(+1.87%)
Mar 14, 2012
30.18
30.58
30.10
30.42
46,413,936
+0.31(+1.02%)
Mar 13, 2012
29.52
30.22
29.35
30.12
41,474,876
+0.71(+2.40%)
Mar 12, 2012
29.35
29.50
29.27
29.41
22,994,076
+0.14(+0.47%)
Mar 09, 2012
29.24
29.49
29.09
29.27
24,384,970
+0.02(+0.05%)
Mar 08, 2012
29.18
29.35
29.09
29.25
23,399,290
+0.40(+1.38%)
Mar 07, 2012
28.56
28.98
28.52
28.86
35,355,472
+0.54(+1.90%)
Mar 06, 2012
28.59
28.61
28.16
28.32
36,484,828
-0.66(-2.28%)
Mar 05, 2012
29.13
29.18
28.79
28.98
23,123,152
-0.18(-0.63%)
Mar 02, 2012
29.42
29.42
29.05
29.16
23,567,588
-0.23(-0.78%)
Mar 01, 2012
29.44
29.50
29.25
29.39
24,285,950
+0.11(+0.37%)
Feb 29, 2012
29.49
29.59
29.22
29.29
28,999,464
-0.17(-0.57%)
Feb 28, 2012
29.39
29.50
29.19
29.45
22,781,700
+0.14(+0.47%)
Feb 27, 2012
29.24
29.68
29.18
29.32
24,407,262
-0.26(-0.88%)
Feb 24, 2012
29.76
29.78
29.42
29.58
15,564,306
-0.11(-0.36%)
Feb 23, 2012
29.32
29.78
29.21
29.69
29,680,922
+1.13(+3.96%)
Feb 22, 2012
28.61
28.67
28.25
28.56
27,754,460
-0.03(-0.10%)
Feb 21, 2012
28.60
28.72
28.45
28.59
28,463,718
+0.19(+0.67%)
Feb 17, 2012
28.25
28.45
28.14
28.39
39,439,892
+0.40(+1.42%)
Feb 16, 2012
27.78
28.03
27.69
28.00
27,495,954
+0.37(+1.33%)
Feb 15, 2012
28.00
28.01
27.54
27.63
28,097,512
-0.27(-0.95%)
Feb 14, 2012
27.88
28.11
27.69
27.89
26,637,514
-0.19(-0.68%)
Feb 13, 2012
28.03
28.10
27.83
28.08
70,807,904
+0.29(+1.03%)
Feb 10, 2012
27.97
28.00
27.64
27.80
74,389,784
-0.38(-1.33%)
Feb 09, 2012
28.44
28.50
28.14
28.17
29,988,468
-0.16(-0.57%)
Feb 08, 2012
28.26
28.44
28.10
28.33
22,841,006
+0.09(+0.31%)
Feb 07, 2012
28.01
28.28
27.85
28.25
24,458,786
+0.19(+0.68%)
Feb 06, 2012
27.97
28.20
27.91
28.06
29,016,752
+0.04(+0.16%)
Feb 03, 2012
27.98
28.13
27.86
28.01
30,478,908
+0.40(+1.44%)
Feb 02, 2012
27.76
27.88
27.54
27.61
25,675,790
-0.03(-0.11%)
Feb 01, 2012
27.89
28.07
27.61
27.64
35,315,436
+0.09(+0.32%)
Jan 31, 2012
27.95
28.00
27.52
27.55
31,372,196
-0.28(-1.01%)
Jan 30, 2012
27.73
27.87
27.54
27.83
25,582,216
-0.19(-0.68%)
Jan 27, 2012
27.98
28.17
27.86
28.03
22,148,086
-0.06(-0.21%)
Jan 26, 2012
28.36
28.38
27.95
28.08
28,772,954
-0.09(-0.31%)
Jan 25, 2012
27.73
28.22
27.67
28.17
34,792,196
+0.43(+1.54%)
Jan 24, 2012
27.75
27.78
27.61
27.75
26,973,442
-0.15(-0.53%)
Jan 23, 2012
28.11
28.33
27.83
27.89
34,336,276
-0.31(-1.10%)
Jan 20, 2012
27.70
28.27
27.51
28.20
62,763,392
+0.00(+0.00%)
Jan 19, 2012
28.03
28.26
27.88
28.20
36,582,504
+0.19(+0.68%)
Jan 18, 2012
27.36
28.06
27.33
28.01
35,919,740
+0.41(+1.49%)
Jan 17, 2012
27.97
28.13
27.51
27.60
33,411,382
-0.15(-0.53%)
Jan 13, 2012
27.66
27.75
27.39
27.75
28,553,418
-0.13(-0.48%)
Jan 12, 2012
27.92
27.98
27.63
27.88
26,433,420
+0.07(+0.27%)
Jan 11, 2012
27.32
27.91
27.25
27.80
32,372,420
+0.24(+0.85%)
Jan 10, 2012
28.00
28.06
27.42
27.57
40,285,416
-0.21(-0.74%)
Jan 09, 2012
27.60
27.80
27.33
27.78
31,893,792
+0.31(+1.13%)
Jan 06, 2012
27.58
27.67
27.33
27.47
34,682,496
+0.15(+0.54%)
Jan 05, 2012
27.19
27.39
26.94
27.32
31,040,884
-0.01(-0.05%)
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
.