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 (%)
Aug 31, 2009
61.41
61.58
60.57
61.23
15,229,197
-0.79(-1.28%)
Aug 28, 2009
63.22
63.30
61.59
62.03
16,771,566
-0.48(-0.78%)
Aug 27, 2009
62.16
62.78
61.45
62.51
14,482,127
+0.35(+0.57%)
Aug 26, 2009
62.73
63.00
61.74
62.16
15,118,885
-0.84(-1.33%)
Aug 25, 2009
62.69
63.61
62.56
63.00
16,948,122
+0.44(+0.70%)
Aug 24, 2009
63.26
63.88
61.89
62.56
19,424,780
-0.04(-0.07%)
Aug 21, 2009
62.38
62.92
61.67
62.60
20,570,166
+1.76(+2.90%)
Aug 20, 2009
60.18
61.15
59.78
60.84
14,498,436
+1.23(+2.07%)
Aug 19, 2009
58.72
60.00
58.55
59.60
13,695,134
-0.26(-0.44%)
Aug 18, 2009
59.60
60.13
59.25
59.87
13,645,282
+1.59(+2.72%)
Aug 17, 2009
58.81
59.12
57.97
58.28
18,440,098
-3.04(-4.96%)
Aug 14, 2009
62.16
62.34
60.66
61.32
14,907,714
-1.81(-2.86%)
Aug 13, 2009
63.35
63.52
61.41
63.13
19,009,120
+0.88(+1.42%)
Aug 12, 2009
60.79
63.17
60.26
62.25
20,954,694
+0.62(+1.00%)
Aug 11, 2009
63.61
63.83
61.08
61.63
23,310,384
-2.56(-3.98%)
Aug 10, 2009
64.41
65.33
63.39
64.19
19,444,010
-0.57(-0.88%)
Aug 07, 2009
64.01
65.55
63.39
64.76
21,746,498
+1.72(+2.73%)
Aug 06, 2009
62.51
63.57
61.76
63.04
27,279,018
+1.41(+2.29%)
Aug 05, 2009
61.01
62.12
60.93
61.63
22,623,632
+0.75(+1.23%)
Aug 04, 2009
60.18
60.88
58.99
60.88
25,940,888
+0.53(+0.88%)
Aug 03, 2009
60.13
60.97
59.25
60.35
22,466,084
+1.32(+2.24%)
Jul 31, 2009
58.33
59.25
57.93
59.03
24,798,486
+1.28(+2.21%)
Jul 30, 2009
57.31
58.88
57.14
57.75
38,347,104
+3.74(+6.93%)
Jul 29, 2009
54.80
54.80
53.35
54.01
18,162,624
-1.15(-2.08%)
Jul 28, 2009
53.97
55.95
53.66
55.15
23,941,284
+0.93(+1.71%)
Jul 27, 2009
54.19
54.54
53.00
54.23
17,481,734
+1.23(+2.33%)
Jul 24, 2009
52.38
53.08
51.89
53.00
13,556,036
+0.35(+0.67%)
Jul 23, 2009
51.32
53.22
50.97
52.64
23,204,468
+1.41(+2.75%)
Jul 22, 2009
50.04
51.72
49.56
51.23
17,738,360
+0.70(+1.39%)
Jul 21, 2009
51.89
52.03
49.87
50.53
22,967,798
-0.88(-1.71%)
Jul 20, 2009
51.59
52.56
51.01
51.41
21,423,494
+0.09(+0.17%)
Jul 17, 2009
52.47
52.78
50.88
51.32
41,066,236
-3.30(-6.05%)
Jul 16, 2009
53.17
55.07
52.42
54.63
20,955,506
+0.70(+1.31%)
Jul 15, 2009
52.51
54.10
52.27
53.92
20,920,098
+2.64(+5.15%)
Jul 14, 2009
50.97
51.67
50.48
51.28
16,240,170
+0.79(+1.57%)
Jul 13, 2009
49.78
50.66
49.04
50.48
23,080,208
+3.00(+6.31%)
Jul 10, 2009
47.31
47.80
46.71
47.49
15,915,980
-0.35(-0.74%)
Jul 09, 2009
48.19
48.41
46.83
47.84
18,512,788
+0.66(+1.40%)
Jul 08, 2009
48.41
48.72
46.26
47.18
31,697,338
-1.32(-2.72%)
Jul 07, 2009
50.53
50.84
48.28
48.50
22,515,670
-2.07(-4.09%)
Jul 06, 2009
50.09
50.75
49.65
50.57
14,860,600
+0.09(+0.17%)
Jul 02, 2009
51.28
51.89
50.48
50.48
16,232,461
-1.41(-2.72%)
Jul 01, 2009
51.81
52.42
51.28
51.89
14,562,669
+0.26(+0.51%)
Jun 30, 2009
52.16
52.60
50.88
51.63
19,900,360
-0.18(-0.34%)
Jun 29, 2009
52.07
52.12
51.28
51.81
11,951,287
+0.04(+0.09%)
Jun 26, 2009
52.42
52.86
51.54
51.76
15,461,254
-0.48(-0.93%)
Jun 25, 2009
51.94
52.56
51.59
52.25
17,199,312
+0.70(+1.37%)
Jun 24, 2009
51.85
53.00
51.19
51.54
18,754,732
+0.44(+0.86%)
Jun 23, 2009
50.79
51.37
49.56
51.10
19,738,868
+0.35(+0.69%)
Jun 22, 2009
52.25
52.42
50.66
50.75
23,242,130
-2.56(-4.79%)
Jun 19, 2009
53.44
54.05
52.56
53.30
28,256,932
+0.57(+1.09%)
Jun 18, 2009
53.70
53.91
50.48
52.73
39,970,548
-1.23(-2.29%)
Jun 17, 2009
55.99
56.08
53.48
53.97
29,393,206
-2.33(-4.15%)
Jun 16, 2009
58.06
58.28
56.04
56.30
20,731,372
-1.63(-2.81%)
Jun 15, 2009
58.86
58.86
57.31
57.93
17,132,400
-1.59(-2.66%)
Jun 12, 2009
59.25
59.56
58.55
59.52
13,038,860
+0.22(+0.37%)
Jun 11, 2009
59.16
60.57
58.77
59.30
16,207,456
-0.79(-1.32%)
Jun 10, 2009
60.44
60.66
57.80
60.09
18,587,856
+0.31(+0.52%)
Jun 09, 2009
59.74
60.31
59.03
59.78
12,324,042
+0.04(+0.07%)
Jun 08, 2009
59.34
60.31
58.90
59.74
13,271,018
+0.09(+0.15%)
Jun 05, 2009
61.50
61.59
59.52
59.65
17,173,764
-0.93(-1.53%)
Jun 04, 2009
60.00
60.57
59.16
60.57
13,244,306
+1.10(+1.85%)
Jun 03, 2009
60.13
60.35
58.59
59.47
15,510,147
-1.32(-2.17%)
Jun 02, 2009
60.35
61.01
59.69
60.79
15,002,812
-0.26(-0.43%)
Jun 01, 2009
60.88
61.63
59.52
61.06
19,607,836
+1.67(+2.82%)
May 29, 2009
58.72
59.60
53.83
59.38
19,269,468
+1.19(+2.04%)
May 28, 2009
58.28
58.50
56.43
58.19
18,716,790
+0.97(+1.69%)
May 27, 2009
59.34
59.47
56.65
57.23
24,397,018
-1.76(-2.99%)
May 26, 2009
57.36
59.96
56.61
58.99
21,768,962
+1.28(+2.21%)
May 22, 2009
58.86
59.03
57.36
57.71
12,264,648
-0.62(-1.06%)
May 21, 2009
59.52
59.60
57.49
58.33
23,919,210
-2.33(-3.85%)
May 20, 2009
61.81
63.35
60.53
60.66
25,775,956
+0.31(+0.51%)
May 19, 2009
60.09
61.49
59.43
60.35
20,896,642
+1.01(+1.71%)
May 18, 2009
57.75
59.47
57.62
59.34
17,427,174
+2.69(+4.74%)
May 15, 2009
57.58
58.41
55.95
56.65
18,926,712
-0.79(-1.38%)
May 14, 2009
56.26
58.06
55.07
57.45
20,480,668
+0.57(+1.01%)
May 13, 2009
58.19
58.37
56.17
56.87
24,188,592
-2.73(-4.58%)
May 12, 2009
62.73
63.04
58.41
59.60
26,803,340
-2.91(-4.65%)
May 11, 2009
63.35
63.52
62.12
62.51
21,214,660
-1.50(-2.34%)
May 08, 2009
63.35
64.10
62.29
64.01
29,061,684
+2.80(+4.57%)
May 07, 2009
63.00
63.39
60.66
61.21
32,244,878
+0.99(+1.65%)
May 06, 2009
59.34
60.79
58.63
60.22
29,247,738
+2.51(+4.35%)
May 05, 2009
58.37
59.43
57.27
57.71
23,930,956
+0.00(+0.00%)
May 04, 2009
57.09
58.02
56.43
57.71
26,637,920
+1.81(+3.23%)
May 01, 2009
56.12
56.61
55.07
55.90
18,166,036
+0.18(+0.32%)
Apr 30, 2009
55.20
56.43
55.15
55.73
25,947,036
+2.11(+3.94%)
Apr 29, 2009
53.61
55.37
53.35
53.61
23,121,874
+0.79(+1.50%)
Apr 28, 2009
52.64
54.10
51.89
52.82
18,719,934
-0.44(-0.83%)
Apr 27, 2009
53.44
54.41
52.20
53.26
18,547,046
-0.09(-0.17%)
Apr 24, 2009
53.00
54.41
52.64
53.35
22,117,344
+1.01(+1.94%)
Apr 23, 2009
53.57
53.70
50.97
52.34
21,515,568
+0.35(+0.68%)
Apr 22, 2009
51.37
54.98
50.75
51.98
29,545,742
+0.57(+1.11%)
Apr 21, 2009
48.41
52.38
47.80
51.41
28,004,458
+1.41(+2.82%)
Apr 20, 2009
52.86
53.39
49.56
50.00
32,575,864
-4.58(-8.39%)
Apr 17, 2009
54.63
56.08
51.76
54.58
50,727,868
+0.53(+0.98%)
Apr 16, 2009
53.13
54.76
51.59
54.05
30,039,816
+1.94(+3.72%)
Apr 15, 2009
50.62
52.64
49.08
52.12
27,274,298
+1.41(+2.78%)
Apr 14, 2009
55.02
55.07
50.31
50.71
41,647,208
-2.73(-5.11%)
Apr 13, 2009
50.40
54.71
49.56
53.44
43,223,020
+3.52(+7.06%)
Apr 09, 2009
49.52
51.23
48.85
49.91
34,152,644
+3.04(+6.48%)
Apr 08, 2009
47.27
47.45
45.86
46.87
21,745,266
-0.04(-0.09%)
Apr 07, 2009
48.02
48.06
46.56
46.92
24,374,994
-2.38(-4.83%)
Apr 06, 2009
47.80
49.47
46.96
49.30
29,855,706
+1.10(+2.29%)
Apr 03, 2009
47.62
48.41
47.18
48.19
28,079,992
+0.88(+1.86%)
Apr 02, 2009
47.36
48.46
46.56
47.31
33,279,558
+2.51(+5.60%)
Apr 01, 2009
43.66
45.20
43.17
44.80
25,855,412
-0.22(-0.49%)
Mar 31, 2009
45.51
46.08
43.74
45.02
30,109,042
+1.28(+2.92%)
Mar 30, 2009
45.51
49.21
43.08
43.74
34,981,728
-4.27(-8.90%)
Mar 26, 2009
47.80
48.46
46.92
48.02
36,513,328
+1.81(+3.91%)
Mar 25, 2009
47.31
48.85
44.45
46.21
47,564,152
+0.35(+0.77%)
Mar 24, 2009
45.02
48.06
44.27
45.86
44,604,284
-0.09(-0.19%)
Mar 23, 2009
44.05
46.04
43.97
45.95
48,311,584
+3.92(+9.33%)
Mar 20, 2009
44.27
44.36
40.79
42.03
57,390,460
-4.98(-10.59%)
Mar 19, 2009
49.34
50.00
43.83
47.00
65,301,060
+1.54(+3.39%)
Mar 18, 2009
43.74
47.09
42.73
45.46
45,266,900
+1.41(+3.20%)
Mar 17, 2009
43.39
44.27
41.59
44.05
34,150,936
+1.50(+3.52%)
Mar 16, 2009
43.92
45.64
42.29
42.56
51,346,508
+0.18(+0.42%)
Mar 13, 2009
43.61
43.97
40.97
42.38
0
+0.22(+0.52%)
Mar 12, 2009
38.46
43.08
37.14
42.16
80,596,680
+4.76(+12.72%)
Mar 11, 2009
40.66
41.23
36.61
37.40
57,058,416
-1.67(-4.28%)
Mar 10, 2009
35.29
39.60
35.02
39.08
83,655,224
+6.43(+19.70%)
Mar 09, 2009
30.62
34.49
30.31
32.64
60,132,556
+1.54(+4.96%)
Mar 06, 2009
30.84
31.94
29.34
31.10
0
+1.76(+6.01%)
Mar 05, 2009
29.74
31.59
28.74
29.34
100,997,568
-0.13(-0.45%)
Mar 04, 2009
31.89
31.94
25.23
29.47
170,856,912
-4.05(-12.09%)
Mar 02, 2009
36.52
36.56
33.08
33.52
67,097,344
-3.96(-10.58%)
Feb 27, 2009
37.89
40.53
37.00
37.49
0
-2.60(-6.48%)
Feb 26, 2009
40.88
42.95
39.69
40.09
35,245,432
-0.57(-1.41%)
Feb 25, 2009
40.04
41.67
38.37
40.66
43,523,512
+0.66(+1.65%)
Feb 24, 2009
39.43
40.79
37.14
40.00
59,336,972
+1.01(+2.60%)
Feb 23, 2009
42.20
42.29
38.68
38.99
50,838,920
-2.33(-5.65%)
Feb 20, 2009
42.78
43.35
39.56
41.32
0
-3.00(-6.76%)
Feb 19, 2009
48.19
48.37
43.83
44.32
35,618,880
-3.52(-7.37%)
Feb 18, 2009
48.77
49.12
47.05
47.84
21,621,336
+0.22(+0.46%)
Feb 17, 2009
49.34
49.34
47.18
47.62
30,356,396
-2.78(-5.51%)
Feb 13, 2009
50.88
51.72
50.00
50.40
19,656,894
-1.06(-2.05%)
Feb 12, 2009
51.76
51.76
49.34
51.45
29,973,186
-1.15(-2.18%)
Feb 11, 2009
52.64
53.08
51.59
52.60
19,876,116
+1.41(+2.75%)
Feb 10, 2009
55.24
55.68
50.04
51.19
44,542,652
-4.49(-8.07%)
Feb 09, 2009
49.96
56.83
48.99
55.68
52,846,224
+6.78(+13.87%)
Feb 06, 2009
48.02
50.44
47.36
48.90
49,664,344
+1.10(+2.30%)
Feb 05, 2009
48.85
49.69
46.96
47.80
44,203,700
-1.81(-3.64%)
Feb 04, 2009
50.93
51.89
49.30
49.60
23,402,350
-0.48(-0.97%)
Feb 03, 2009
52.34
52.34
49.87
50.09
28,592,770
-1.10(-2.15%)
Feb 02, 2009
53.00
53.00
50.71
51.19
31,900,542
-2.25(-4.20%)
Jan 30, 2009
56.04
56.39
52.91
53.44
0
-2.60(-4.64%)
Jan 29, 2009
58.72
58.81
55.90
56.04
18,021,016
-3.44(-5.78%)
Jan 28, 2009
58.63
60.57
58.02
59.47
26,204,784
+1.94(+3.37%)
Jan 27, 2009
56.08
58.11
55.73
57.53
27,096,346
+2.82(+5.15%)
Jan 26, 2009
54.98
55.73
53.61
54.71
28,207,014
+1.72(+3.24%)
Jan 23, 2009
55.90
58.11
52.29
53.00
74,104,144
-6.39(-10.76%)
Jan 22, 2009
54.58
59.74
53.18
59.38
34,397,784
+1.98(+3.45%)
Jan 21, 2009
52.34
58.28
52.34
57.40
33,470,614
+0.44(+0.77%)
Jan 20, 2009
61.45
62.07
56.39
56.96
26,962,134
-4.54(-7.38%)
Jan 16, 2009
62.56
63.17
57.53
61.50
29,283,592
+0.84(+1.38%)
Jan 15, 2009
62.03
62.29
58.37
60.66
31,917,986
-1.50(-2.41%)
Jan 14, 2009
64.27
64.49
61.76
62.16
22,900,644
-3.66(-5.56%)
Jan 13, 2009
68.94
69.12
64.85
65.82
29,306,836
-3.92(-5.62%)
Jan 12, 2009
70.33
71.37
69.08
69.74
14,838,066
-0.75(-1.06%)
Jan 09, 2009
71.41
72.20
69.74
70.49
12,065,674
-0.62(-0.87%)
Jan 08, 2009
70.71
71.38
69.25
71.10
14,104,113
+0.13(+0.19%)
Jan 07, 2009
73.44
73.57
70.53
70.97
16,083,051
-3.30(-4.45%)
Jan 06, 2009
74.27
74.80
72.51
74.27
16,160,815
+1.01(+1.38%)
Jan 05, 2009
75.64
75.95
72.69
73.26
16,463,717
-1.94(-2.58%)
Jan 02, 2009
72.73
75.20
71.67
75.20
12,973,250
+3.83(+5.37%)
Jan 01, 2009
69.69
71.98
69.47
71.37
0
+0.00(+0.00%)
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%)
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
.