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
)
161.33
-0.13 (-0.08%)
Streaming Delayed Price
Updated: 2:17 PM EDT, Jun 4, 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 (%)
Apr 28, 2000
78.99
79.30
76.63
76.97
3,208,367
-2.08(-2.63%)
Apr 27, 2000
78.56
79.27
77.43
79.05
4,591,534
-0.86(-1.07%)
Apr 26, 2000
81.32
82.20
78.96
79.91
4,842,617
-1.35(-1.66%)
Apr 25, 2000
79.42
81.41
78.75
81.25
5,187,949
+1.93(+2.43%)
Apr 24, 2000
76.85
80.25
76.51
79.33
5,451,289
+1.74(+2.25%)
Apr 20, 2000
76.39
77.58
76.11
77.58
3,871,860
+1.47(+1.93%)
Apr 19, 2000
76.39
76.76
75.44
76.11
3,212,113
-0.49(-0.64%)
Apr 18, 2000
74.80
77.31
74.37
76.60
5,774,353
+2.20(+2.96%)
Apr 17, 2000
70.67
75.01
70.43
74.40
7,252,927
+3.06(+4.29%)
Apr 14, 2000
72.44
73.49
70.03
71.34
7,183,466
-2.33(-3.16%)
Apr 13, 2000
77.03
77.06
73.42
73.67
5,787,769
-3.06(-3.99%)
Apr 12, 2000
79.60
79.91
76.36
76.73
4,413,523
-2.39(-3.02%)
Apr 11, 2000
77.49
80.22
77.16
79.11
4,767,503
+1.07(+1.37%)
Apr 10, 2000
78.01
78.81
77.28
78.04
3,231,180
+0.31(+0.40%)
Apr 07, 2000
77.16
78.22
76.45
77.73
3,025,112
+0.94(+1.23%)
Apr 06, 2000
75.47
77.19
75.41
76.79
3,130,598
+1.75(+2.33%)
Apr 05, 2000
74.46
75.87
73.76
75.04
4,862,025
-0.34(-0.45%)
Apr 04, 2000
77.61
77.77
72.02
75.38
7,497,745
-3.43(-4.35%)
Apr 03, 2000
75.99
78.81
75.87
78.81
4,354,344
+2.63(+3.45%)
Mar 31, 2000
77.95
78.26
75.75
76.18
5,318,836
-1.53(-1.97%)
Mar 30, 2000
79.30
79.54
77.12
77.71
5,667,437
-2.08(-2.61%)
Mar 29, 2000
77.03
80.71
77.03
79.79
8,882,683
+3.43(+4.49%)
Mar 28, 2000
76.73
77.65
76.36
76.36
4,951,304
-0.95(-1.23%)
Mar 27, 2000
77.22
77.71
76.48
77.31
3,724,493
-0.55(-0.70%)
Mar 24, 2000
77.16
78.19
76.33
77.86
5,238,411
-0.46(-0.59%)
Mar 23, 2000
74.16
78.32
73.88
78.32
7,109,851
+4.46(+6.04%)
Mar 22, 2000
73.67
74.37
72.75
73.85
4,928,490
+0.19(+0.25%)
Mar 21, 2000
67.92
74.13
67.58
73.67
8,431,660
+4.68(+6.78%)
Mar 20, 2000
68.47
69.38
67.37
68.99
3,540,352
+0.52(+0.76%)
Mar 17, 2000
67.61
69.23
67.15
68.47
7,232,838
+0.43(+0.63%)
Mar 16, 2000
65.44
68.25
65.35
68.04
6,811,030
+2.66(+4.07%)
Mar 15, 2000
62.10
65.93
61.80
65.38
5,881,746
+3.21(+5.17%)
Mar 14, 2000
63.45
63.51
62.07
62.16
4,328,943
-1.19(-1.89%)
Mar 13, 2000
63.14
63.88
62.47
63.36
4,372,186
-1.10(-1.71%)
Mar 10, 2000
64.06
65.62
63.63
64.46
4,698,791
+1.32(+2.09%)
Mar 09, 2000
63.78
64.61
62.26
63.14
4,291,420
-0.64(-1.01%)
Mar 08, 2000
63.75
64.83
63.17
63.78
5,428,680
+0.18(+0.29%)
Mar 07, 2000
67.24
67.24
63.45
63.60
6,725,838
-3.67(-5.46%)
Mar 06, 2000
68.28
68.28
65.90
67.27
4,199,146
-0.95(-1.39%)
Mar 03, 2000
67.18
68.77
67.09
68.22
5,394,358
+2.02(+3.05%)
Mar 02, 2000
64.31
66.63
64.06
66.20
4,513,833
+1.89(+2.95%)
Mar 01, 2000
65.35
65.53
64.00
64.31
6,058,328
-0.49(-0.76%)
Feb 29, 2000
63.94
65.59
63.70
64.80
5,124,480
+1.44(+2.27%)
Feb 28, 2000
61.67
64.73
61.67
63.36
6,138,685
+1.63(+2.63%)
Feb 25, 2000
63.39
64.09
61.52
61.73
6,053,901
-2.39(-3.73%)
Feb 24, 2000
63.78
65.07
61.70
64.12
6,269,368
+0.24(+0.38%)
Feb 23, 2000
63.63
65.07
62.84
63.88
4,983,991
+0.43(+0.67%)
Feb 22, 2000
61.80
63.63
61.21
63.45
6,181,383
+2.21(+3.60%)
Feb 18, 2000
64.12
64.58
61.16
61.24
8,019,250
-2.88(-4.49%)
Feb 17, 2000
66.02
66.39
63.63
64.12
6,564,579
-2.28(-3.43%)
Feb 16, 2000
66.88
67.03
65.78
66.40
3,298,463
-0.90(-1.34%)
Feb 15, 2000
65.59
68.04
65.56
67.30
4,272,897
+1.53(+2.32%)
Feb 14, 2000
65.47
66.54
65.38
65.78
3,300,982
+0.31(+0.47%)
Feb 11, 2000
66.11
67.21
65.38
65.47
4,665,354
-0.83(-1.25%)
Feb 10, 2000
65.86
67.03
65.16
66.30
4,351,007
+0.68(+1.03%)
Feb 09, 2000
67.06
67.40
65.62
65.62
3,637,393
-1.47(-2.19%)
Feb 08, 2000
66.84
67.76
66.81
67.09
4,243,751
+0.27(+0.41%)
Feb 07, 2000
69.35
69.38
66.51
66.81
4,150,659
-2.48(-3.57%)
Feb 04, 2000
69.02
70.06
68.77
69.29
4,123,896
+1.13(+1.66%)
Feb 03, 2000
66.54
68.43
66.20
68.16
4,592,624
+2.54(+3.87%)
Feb 02, 2000
67.12
67.37
65.62
65.62
4,953,142
-0.95(-1.43%)
Feb 01, 2000
65.71
67.06
65.59
66.57
6,205,899
+0.98(+1.49%)
Jan 31, 2000
65.59
66.54
65.13
65.59
4,944,630
+0.00(+0.00%)
Jan 28, 2000
68.68
68.77
65.41
65.59
6,775,142
-3.79(-5.47%)
Jan 27, 2000
69.29
69.38
67.09
69.38
4,368,236
+0.15(+0.22%)
Jan 26, 2000
68.77
69.60
67.98
69.23
3,599,462
+1.44(+2.12%)
Jan 25, 2000
67.58
68.71
67.06
67.79
5,762,912
+0.18(+0.27%)
Jan 24, 2000
71.13
71.43
66.78
67.61
6,155,301
-2.94(-4.16%)
Jan 21, 2000
72.41
72.57
70.46
70.55
5,449,178
-0.89(-1.24%)
Jan 20, 2000
72.96
73.30
69.81
71.43
6,982,232
-1.36(-1.87%)
Jan 19, 2000
71.71
73.88
71.59
72.80
3,370,852
+0.35(+0.49%)
Jan 18, 2000
73.24
73.24
71.83
72.44
4,153,315
-1.47(-1.99%)
Jan 14, 2000
75.08
75.69
73.21
73.91
4,194,992
-1.35(-1.79%)
Jan 13, 2000
74.95
75.84
74.89
75.26
3,394,415
+0.86(+1.15%)
Jan 12, 2000
73.94
75.01
73.70
74.40
4,163,666
+0.24(+0.33%)
Jan 11, 2000
73.91
74.74
73.73
74.16
3,432,891
+0.12(+0.17%)
Jan 10, 2000
74.74
75.41
73.98
74.03
3,456,385
-0.03(-0.04%)
Jan 07, 2000
72.44
74.34
71.95
74.06
4,572,058
+2.76(+3.87%)
Jan 06, 2000
70.06
71.92
69.81
71.30
4,511,177
+0.94(+1.34%)
Jan 05, 2000
70.36
71.95
69.78
70.36
6,195,412
-0.12(-0.17%)
Jan 04, 2000
72.08
72.44
70.49
70.49
5,021,514
-2.94(-4.00%)
Jan 03, 2000
74.89
75.23
73.03
73.42
5,009,801
-2.33(-3.07%)
Dec 31, 1999
75.75
76.18
75.29
75.75
1,335,633
-0.12(-0.16%)
Dec 30, 1999
76.97
76.97
75.60
75.87
1,900,382
-0.76(-1.00%)
Dec 29, 1999
77.34
77.34
76.48
76.63
2,025,004
-0.34(-0.44%)
Dec 28, 1999
77.55
77.58
76.39
76.97
2,641,303
-1.10(-1.41%)
Dec 27, 1999
77.22
78.07
76.33
78.07
2,792,007
+0.98(+1.27%)
Dec 23, 1999
77.77
77.95
76.36
77.09
2,736,643
-0.19(-0.24%)
Dec 22, 1999
77.52
77.89
75.93
77.28
4,212,221
+0.03(+0.04%)
Dec 21, 1999
75.23
77.46
75.01
77.24
4,365,581
+2.22(+2.96%)
Dec 20, 1999
75.01
75.50
74.31
75.02
5,253,052
+0.68(+0.92%)
Dec 17, 1999
72.32
75.75
72.26
74.34
14,426,724
+2.08(+2.88%)
Dec 16, 1999
71.53
72.26
70.36
72.26
4,027,875
+1.63(+2.30%)
Dec 15, 1999
73.36
73.61
70.51
70.64
4,461,465
-2.73(-3.72%)
Dec 14, 1999
72.93
73.67
72.38
73.36
5,266,604
+0.52(+0.72%)
Dec 13, 1999
72.02
73.06
71.31
72.84
4,157,809
+0.67(+0.93%)
Dec 10, 1999
70.27
72.38
70.24
72.17
3,900,870
+1.90(+2.70%)
Dec 09, 1999
70.61
70.95
69.08
70.27
4,387,849
+1.12(+1.62%)
Dec 08, 1999
67.79
70.00
67.79
69.15
4,438,719
+0.62(+0.91%)
Dec 07, 1999
67.79
68.53
66.81
68.53
3,854,971
+1.36(+2.02%)
Dec 06, 1999
66.72
67.82
66.57
67.17
2,283,100
+0.48(+0.72%)
Dec 03, 1999
66.42
67.98
66.35
66.69
3,826,301
+0.76(+1.16%)
Dec 02, 1999
66.63
66.63
65.25
65.93
2,527,441
+0.09(+0.14%)
Dec 01, 1999
63.75
66.05
63.66
65.84
3,736,342
+2.14(+3.36%)
Nov 30, 1999
64.49
65.10
63.57
63.70
3,494,180
-1.47(-2.25%)
Nov 29, 1999
66.08
66.08
64.89
65.16
3,018,847
-1.22(-1.84%)
Nov 26, 1999
66.88
67.37
66.39
66.39
1,211,965
-0.61(-0.91%)
Nov 24, 1999
67.37
67.73
66.81
67.00
2,201,517
-0.37(-0.54%)
Nov 23, 1999
68.35
68.35
67.09
67.37
2,802,290
-1.25(-1.83%)
Nov 22, 1999
67.46
68.71
66.45
68.62
3,431,597
+1.22(+1.82%)
Nov 19, 1999
68.28
68.65
67.24
67.40
3,264,481
-0.83(-1.21%)
Nov 18, 1999
68.53
68.99
67.40
68.22
3,684,110
-0.89(-1.28%)
Nov 17, 1999
67.89
69.17
67.58
69.11
3,910,813
+0.76(+1.12%)
Nov 16, 1999
66.51
68.38
66.08
68.35
3,737,431
+2.02(+3.05%)
Nov 15, 1999
66.20
66.76
65.68
66.32
2,989,496
+0.06(+0.09%)
Nov 12, 1999
66.30
66.48
65.22
66.27
2,515,932
+0.68(+1.03%)
Nov 11, 1999
65.59
65.86
65.22
65.59
1,485,316
+0.00(+0.00%)
Nov 10, 1999
64.92
65.74
64.52
65.59
2,515,319
+0.30(+0.46%)
Nov 09, 1999
65.86
65.86
64.86
65.29
2,274,724
-0.30(-0.46%)
Nov 08, 1999
65.50
65.93
65.01
65.59
2,394,307
+0.12(+0.19%)
Nov 05, 1999
65.19
65.99
65.19
65.47
3,193,113
+0.92(+1.42%)
Nov 04, 1999
64.86
65.38
63.88
64.55
2,964,776
+0.24(+0.38%)
Nov 03, 1999
65.04
65.07
63.63
64.31
3,125,082
+1.16(+1.84%)
Nov 02, 1999
63.48
65.16
62.75
63.14
4,317,911
-0.19(-0.29%)
Nov 01, 1999
65.41
65.78
63.27
63.33
4,627,695
-3.00(-4.52%)
Oct 29, 1999
65.84
66.72
65.38
66.32
4,614,007
+1.22(+1.88%)
Oct 28, 1999
63.57
65.50
63.39
65.10
6,138,821
+2.23(+3.55%)
Oct 27, 1999
61.49
62.87
61.34
62.87
2,938,898
+1.38(+2.24%)
Oct 26, 1999
61.65
62.29
61.16
61.49
4,240,141
+0.18(+0.30%)
Oct 25, 1999
61.00
61.65
60.51
61.31
3,108,942
-0.18(-0.29%)
Oct 22, 1999
60.45
61.77
60.42
61.49
3,885,343
+1.16(+1.92%)
Oct 21, 1999
59.08
60.51
58.25
60.33
3,501,671
+0.80(+1.34%)
Oct 20, 1999
58.13
59.69
58.03
59.53
3,222,600
+1.74(+3.02%)
Oct 19, 1999
58.49
58.92
57.73
57.79
3,862,190
+0.22(+0.37%)
Oct 18, 1999
56.53
57.57
56.10
57.57
4,358,566
+0.92(+1.62%)
Oct 15, 1999
57.76
57.76
56.53
56.66
5,859,886
-2.14(-3.64%)
Oct 14, 1999
58.43
58.86
57.33
58.80
4,642,813
+0.27(+0.47%)
Oct 13, 1999
59.13
59.47
58.31
58.52
3,327,541
-0.89(-1.49%)
Oct 12, 1999
60.02
60.11
59.16
59.41
3,799,470
-0.86(-1.42%)
Oct 11, 1999
60.54
60.91
60.26
60.26
2,225,761
-0.80(-1.31%)
Oct 08, 1999
60.14
61.28
59.53
61.06
5,015,521
+1.41(+2.36%)
Oct 07, 1999
60.39
60.79
59.50
59.65
3,498,539
-0.89(-1.47%)
Oct 06, 1999
59.29
60.70
59.29
60.54
4,353,527
+1.35(+2.27%)
Oct 05, 1999
58.59
60.08
58.40
59.20
4,714,386
+0.43(+0.73%)
Oct 04, 1999
57.85
58.77
57.85
58.77
3,309,835
+1.32(+2.29%)
Oct 01, 1999
57.70
57.82
56.96
57.45
3,660,002
-0.58(-1.00%)
Sep 30, 1999
57.33
58.71
56.47
58.03
4,634,641
+1.04(+1.82%)
Sep 29, 1999
57.61
58.22
56.96
57.00
3,435,070
-0.94(-1.63%)
Sep 28, 1999
58.49
58.62
56.41
57.94
3,633,239
-0.80(-1.36%)
Sep 27, 1999
58.25
59.26
58.10
58.74
3,339,186
+0.98(+1.69%)
Sep 24, 1999
56.66
58.13
56.59
57.76
3,789,459
+0.61(+1.07%)
Sep 23, 1999
58.49
58.71
57.05
57.15
3,338,233
-1.10(-1.89%)
Sep 22, 1999
58.37
58.67
57.45
58.25
3,115,411
-0.12(-0.21%)
Sep 21, 1999
59.26
59.29
57.79
58.37
3,379,841
-1.35(-2.25%)
Sep 20, 1999
59.29
59.96
58.89
59.72
3,551,929
+0.98(+1.67%)
Sep 17, 1999
58.00
58.74
57.82
58.74
4,056,613
+1.35(+2.35%)
Sep 16, 1999
57.02
57.67
56.35
57.39
2,556,043
+0.61(+1.08%)
Sep 15, 1999
57.73
58.10
56.75
56.78
2,517,226
-0.37(-0.64%)
Sep 14, 1999
57.73
57.73
56.69
57.15
2,259,334
-0.89(-1.53%)
Sep 13, 1999
58.00
58.16
57.57
58.03
1,896,977
-0.31(-0.53%)
Sep 10, 1999
58.74
59.16
58.10
58.34
2,739,707
-0.27(-0.47%)
Sep 09, 1999
59.16
59.20
57.76
58.62
2,789,283
-0.55(-0.93%)
Sep 08, 1999
58.25
59.23
58.13
59.16
4,428,096
+0.52(+0.88%)
Sep 07, 1999
57.54
58.64
57.54
58.64
3,897,669
+1.66(+2.92%)
Sep 03, 1999
56.53
57.21
55.49
56.98
2,908,730
+1.70(+3.07%)
Sep 02, 1999
55.13
55.53
54.51
55.28
2,607,390
-0.37(-0.66%)
Sep 01, 1999
55.19
55.68
54.79
55.65
2,521,925
+0.68(+1.23%)
Aug 31, 1999
56.05
56.41
54.82
54.97
3,061,341
-0.95(-1.70%)
Aug 30, 1999
56.81
57.02
55.80
55.92
2,424,611
-1.13(-1.98%)
Aug 27, 1999
58.18
58.22
56.96
57.05
2,753,259
-1.17(-2.00%)
Aug 26, 1999
58.06
58.49
57.97
58.22
3,396,117
-0.18(-0.31%)
Aug 25, 1999
57.30
58.59
57.21
58.40
3,224,234
+1.32(+2.31%)
Aug 24, 1999
56.59
57.70
56.56
57.08
3,261,757
+0.03(+0.05%)
Aug 23, 1999
55.31
57.05
55.31
57.05
3,135,909
+1.84(+3.32%)
Aug 20, 1999
54.45
55.28
54.21
55.22
2,383,751
+0.89(+1.63%)
Aug 19, 1999
54.21
54.39
53.69
54.33
2,732,761
-0.34(-0.62%)
Aug 18, 1999
54.76
55.10
54.30
54.67
2,901,852
+0.12(+0.22%)
Aug 17, 1999
54.27
54.67
53.81
54.55
2,535,613
+0.80(+1.48%)
Aug 16, 1999
53.04
53.75
52.96
53.75
1,982,101
+1.01(+1.91%)
Aug 13, 1999
51.94
53.08
51.88
52.74
2,460,227
+1.32(+2.56%)
Aug 12, 1999
52.10
52.19
51.42
51.42
2,295,222
-0.49(-0.94%)
Aug 11, 1999
51.55
52.37
51.42
51.91
2,909,956
+0.58(+1.13%)
Aug 10, 1999
51.21
51.88
50.20
51.33
3,476,747
-0.09(-0.18%)
Aug 09, 1999
52.10
52.31
51.33
51.42
2,617,741
-0.95(-1.81%)
Aug 06, 1999
52.92
53.32
51.94
52.37
3,107,580
-1.25(-2.34%)
Aug 05, 1999
52.37
53.69
51.40
53.63
3,389,307
+1.38(+2.63%)
Aug 04, 1999
52.68
53.81
52.19
52.25
2,459,206
-0.55(-1.04%)
Aug 03, 1999
52.99
53.32
52.19
52.80
2,834,842
+0.00(+0.00%)
Aug 02, 1999
52.89
53.81
52.68
52.80
2,821,631
-0.55(-1.04%)
Jul 30, 1999
54.73
54.97
53.20
53.35
2,888,028
-1.47(-2.68%)
Jul 29, 1999
55.31
55.31
53.87
54.82
3,080,953
-0.98(-1.75%)
Jul 28, 1999
56.78
56.78
55.68
55.80
2,162,224
-1.10(-1.94%)
Jul 27, 1999
56.29
57.21
55.71
56.90
2,448,037
+1.10(+1.97%)
Jul 26, 1999
56.07
56.69
55.71
55.80
2,285,007
-0.58(-1.03%)
Jul 23, 1999
56.29
56.81
55.77
56.38
2,136,551
+0.09(+0.17%)
Jul 22, 1999
57.08
57.67
56.02
56.29
3,043,975
-0.95(-1.66%)
Jul 21, 1999
57.30
57.70
56.84
57.24
2,246,054
-0.30(-0.53%)
Jul 20, 1999
58.46
58.52
57.42
57.54
2,791,939
-1.19(-2.03%)
Jul 19, 1999
58.25
58.74
57.76
58.74
3,496,700
+0.55(+0.95%)
Jul 16, 1999
57.48
58.25
57.36
58.18
3,149,529
+0.64(+1.11%)
Jul 15, 1999
57.02
57.54
56.90
57.54
3,031,241
+0.86(+1.51%)
Jul 14, 1999
56.69
56.96
56.10
56.69
2,368,089
+0.12(+0.22%)
Jul 13, 1999
55.92
56.69
55.89
56.56
2,149,285
+0.09(+0.16%)
Jul 12, 1999
57.39
57.42
56.14
56.47
3,676,074
-0.86(-1.49%)
Jul 09, 1999
57.27
57.70
56.75
57.33
3,933,694
+0.06(+0.10%)
Jul 08, 1999
57.15
57.79
56.47
57.27
5,253,120
-0.46(-0.80%)
Jul 07, 1999
56.02
58.13
55.86
57.73
5,412,609
+1.96(+3.51%)
Jul 06, 1999
54.76
56.29
54.76
55.77
3,141,902
+0.61(+1.11%)
Jul 02, 1999
54.70
55.28
54.43
55.16
2,190,213
+0.58(+1.07%)
Jul 01, 1999
54.85
54.97
54.24
54.58
3,106,763
-0.73(-1.33%)
Jun 30, 1999
53.35
55.31
52.50
55.31
4,963,289
+1.62(+3.02%)
Jun 29, 1999
52.28
53.69
51.94
53.69
3,211,772
+1.71(+3.30%)
Jun 28, 1999
51.49
52.19
51.49
51.98
2,628,160
+0.86(+1.68%)
Jun 25, 1999
52.53
52.59
50.81
51.12
2,618,899
-1.13(-2.16%)
Jun 24, 1999
51.12
52.50
50.51
52.25
4,188,999
+0.46(+0.89%)
Jun 23, 1999
51.58
52.01
50.81
51.79
2,511,983
-0.03(-0.06%)
Jun 22, 1999
51.64
52.31
51.40
51.82
1,970,184
+0.15(+0.29%)
Jun 21, 1999
52.71
52.71
51.40
51.67
2,729,901
-0.98(-1.86%)
Jun 18, 1999
52.89
53.08
52.50
52.65
3,701,203
-0.43(-0.81%)
Jun 17, 1999
52.01
53.20
51.98
53.08
2,481,474
+0.80(+1.53%)
Jun 16, 1999
51.42
52.74
51.42
52.28
3,847,821
+1.28(+2.51%)
Jun 15, 1999
50.51
51.67
50.42
51.00
2,977,374
+0.22(+0.42%)
Jun 14, 1999
49.47
50.91
49.44
50.78
3,199,446
+1.18(+2.38%)
Jun 11, 1999
49.44
50.23
49.04
49.60
3,604,365
+0.17(+0.34%)
Jun 10, 1999
49.93
49.96
48.85
49.44
3,476,679
-0.83(-1.65%)
Jun 09, 1999
50.08
50.39
49.93
50.26
2,160,726
+0.16(+0.31%)
Jun 08, 1999
50.81
50.88
49.80
50.11
2,456,005
-1.01(-1.98%)
Jun 07, 1999
50.91
51.52
50.63
51.12
2,039,373
-0.21(-0.41%)
Jun 04, 1999
50.54
51.40
50.29
51.33
2,649,612
+0.98(+1.94%)
Jun 03, 1999
50.45
50.66
49.96
50.35
2,762,384
+0.40(+0.79%)
Jun 02, 1999
50.26
50.39
49.07
49.96
3,473,274
-0.24(-0.49%)
Jun 01, 1999
49.99
50.69
49.32
50.20
3,153,070
+0.43(+0.86%)
May 28, 1999
49.19
51.00
49.13
49.78
3,482,331
+0.49(+0.99%)
May 27, 1999
50.42
50.42
49.07
49.29
3,465,987
-1.19(-2.36%)
May 26, 1999
50.66
50.69
49.68
50.48
4,374,570
+0.37(+0.73%)
May 25, 1999
50.94
51.40
49.96
50.11
3,598,100
-0.55(-1.09%)
May 24, 1999
51.45
51.61
50.20
50.66
3,429,826
-0.30(-0.60%)
May 21, 1999
52.19
52.50
50.91
50.96
4,047,488
-1.14(-2.18%)
May 20, 1999
52.99
53.51
51.98
52.10
2,826,193
-0.76(-1.44%)
May 19, 1999
51.58
52.99
51.52
52.86
3,032,330
+1.84(+3.60%)
May 18, 1999
51.98
52.07
50.20
51.03
3,674,508
-0.98(-1.88%)
May 17, 1999
51.61
52.22
51.18
52.01
2,706,883
+0.15(+0.29%)
May 14, 1999
52.62
52.80
51.33
51.86
4,435,927
-1.65(-3.08%)
May 13, 1999
54.30
54.48
53.35
53.51
2,123,339
-0.43(-0.80%)
May 12, 1999
54.18
54.18
52.99
53.94
3,477,700
-0.37(-0.68%)
May 11, 1999
53.78
54.70
53.23
54.30
3,275,377
+1.07(+2.01%)
May 10, 1999
53.69
54.27
52.89
53.23
2,627,207
-0.58(-1.08%)
May 07, 1999
53.04
54.09
53.04
53.81
3,949,153
+0.83(+1.56%)
May 06, 1999
53.81
54.27
51.94
52.99
4,695,114
-0.37(-0.69%)
May 05, 1999
51.37
53.66
51.37
53.35
4,237,826
+1.99(+3.87%)
May 04, 1999
51.40
51.67
50.60
51.37
4,565,248
-0.33(-0.64%)
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
.