General Electric (NY: GE )

64.55 -0.81 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 130.96 137.52 129.60 137.36 7,378,428 +7.84(+6.05%)
Nov 26, 2008 123.52 130.00 121.60 129.52 10,356,731 +3.36(+2.66%)
Nov 25, 2008 127.52 128.64 120.72 126.16 15,285,615 +4.08(+3.34%)
Nov 24, 2008 117.04 127.28 114.08 122.08 19,901,790 +9.84(+8.77%)
Nov 21, 2008 108.48 112.48 102.40 112.24 21,559,842 +9.52(+9.27%)
Nov 20, 2008 112.80 115.60 100.64 102.72 29,386,554 -12.88(-11.14%)
Nov 19, 2008 126.96 129.60 115.60 115.60 22,693,236 -12.88(-10.02%)
Nov 18, 2008 128.24 130.80 122.16 128.48 16,890,220 -0.40(-0.31%)
Nov 17, 2008 127.60 132.00 123.20 128.88 12,186,414 +0.72(+0.56%)
Nov 14, 2008 130.88 136.72 127.60 128.16 0 -6.72(-4.98%)
Nov 13, 2008 131.28 135.44 116.64 134.88 37,611,680 +4.56(+3.50%)
Nov 12, 2008 139.84 140.40 128.40 130.32 22,135,964 -12.16(-8.53%)
Nov 11, 2008 145.36 146.40 138.88 142.48 13,002,412 -5.12(-3.47%)
Nov 10, 2008 154.72 155.12 144.80 147.60 10,116,982 -3.28(-2.17%)
Nov 07, 2008 148.96 152.80 146.24 150.88 9,875,409 +4.16(+2.84%)
Nov 06, 2008 158.00 158.00 144.00 146.72 15,922,529 -12.72(-7.98%)
Nov 05, 2008 165.52 167.84 158.40 159.44 10,926,763 -6.72(-4.04%)
Nov 04, 2008 158.64 168.32 158.00 166.16 14,625,089 +11.76(+7.62%)
Nov 03, 2008 158.24 159.04 153.60 154.40 7,051,292 -1.68(-1.08%)
Oct 31, 2008 154.16 158.40 152.96 156.08 11,493,412 +1.28(+0.83%)
Oct 30, 2008 158.32 159.76 151.44 154.80 11,456,903 +1.20(+0.78%)
Oct 29, 2008 156.32 160.00 149.60 153.60 17,146,990 -2.32(-1.49%)
Oct 28, 2008 146.96 156.80 141.84 155.92 17,447,236 +14.08(+9.93%)
Oct 27, 2008 144.32 150.80 140.16 141.84 15,092,510 -0.80(-0.56%)
Oct 24, 2008 139.68 145.84 138.16 142.64 16,135,880 -7.76(-5.16%)
Oct 23, 2008 153.92 153.92 143.76 150.40 19,154,544 -1.28(-0.84%)
Oct 22, 2008 160.32 161.60 148.00 151.68 14,779,022 -11.12(-6.83%)
Oct 21, 2008 159.44 168.24 159.20 162.80 12,858,383 +1.68(+1.04%)
Oct 20, 2008 162.08 162.98 155.44 161.12 11,823,671 +4.08(+2.60%)
Oct 17, 2008 154.80 164.24 152.00 157.04 15,572,854 -2.08(-1.31%)
Oct 16, 2008 156.08 159.68 146.48 159.12 18,880,902 +5.12(+3.32%)
Oct 15, 2008 163.68 165.28 152.40 154.00 14,312,915 -12.80(-7.67%)
Oct 14, 2008 178.48 179.12 158.00 166.80 19,143,160 -1.20(-0.71%)
Oct 13, 2008 178.16 178.64 162.80 168.00 17,790,470 -4.00(-2.33%)
Oct 10, 2008 149.60 172.00 147.20 172.00 34,409,424 +19.92(+13.10%)
Oct 09, 2008 171.20 172.96 152.00 152.08 19,641,354 -13.12(-7.94%)
Oct 08, 2008 160.16 175.92 159.20 165.20 17,347,334 +2.80(+1.72%)
Oct 07, 2008 178.24 181.20 161.52 162.40 19,752,684 -8.64(-5.05%)
Oct 06, 2008 164.32 174.96 157.52 171.04 23,069,808 -1.52(-0.88%)
Oct 03, 2008 181.60 184.00 171.92 172.56 0 -4.64(-2.62%)
Oct 02, 2008 182.64 183.12 176.08 177.20 64,969,372 -18.80(-9.59%)
Oct 01, 2008 192.00 206.00 173.20 196.00 22,743,362 -8.00(-3.92%)
Sep 30, 2008 190.96 208.40 190.96 204.00 9,497,076 +19.20(+10.39%)
Sep 29, 2008 200.96 205.12 184.80 184.80 9,390,142 -17.20(-8.51%)
Sep 26, 2008 198.00 206.48 196.16 202.00 0 -3.44(-1.67%)
Sep 25, 2008 189.28 209.92 188.00 205.44 13,103,275 +8.72(+4.43%)
Sep 24, 2008 200.64 200.64 190.48 196.72 7,592,168 -2.88(-1.44%)
Sep 23, 2008 202.88 205.12 197.28 199.60 8,014,786 -9.60(-4.59%)
Sep 22, 2008 219.04 219.84 205.20 209.20 6,996,121 -3.76(-1.77%)
Sep 19, 2008 232.96 233.60 204.16 212.96 0 +14.64(+7.38%)
Sep 18, 2008 189.92 204.24 177.52 198.32 26,065,404 +11.20(+5.99%)
Sep 17, 2008 191.92 195.04 178.40 187.12 28,479,390 -13.36(-6.66%)
Sep 16, 2008 177.36 203.44 177.28 200.48 22,793,362 +3.68(+1.87%)
Sep 15, 2008 198.56 208.40 191.28 196.80 21,705,926 -17.20(-8.04%)
Sep 12, 2008 221.84 221.92 210.64 214.00 19,321,642 -11.28(-5.01%)
Sep 11, 2008 221.60 226.64 214.80 225.28 10,261,993 +0.56(+0.25%)
Sep 10, 2008 226.96 227.44 222.00 224.72 6,981,931 -0.24(-0.11%)
Sep 09, 2008 231.68 234.24 224.48 224.96 9,062,516 -7.76(-3.33%)
Sep 08, 2008 231.04 233.36 226.00 232.72 10,566,344 +9.68(+4.34%)
Sep 05, 2008 219.92 223.44 219.12 223.04 0 +1.44(+0.65%)
Sep 04, 2008 227.12 227.92 220.80 221.60 7,536,698 -6.96(-3.05%)
Sep 03, 2008 227.60 229.52 226.40 228.56 4,637,841 +0.32(+0.14%)
Sep 02, 2008 228.32 233.20 227.52 228.24 7,349,007 +3.44(+1.53%)
Aug 29, 2008 230.24 231.04 224.64 224.80 0 -5.84(-2.53%)
Aug 28, 2008 226.80 231.29 226.40 230.64 5,335,758 +4.88(+2.16%)
Aug 27, 2008 226.16 228.69 224.48 225.76 4,176,778 -0.40(-0.18%)
Aug 26, 2008 227.92 227.92 223.84 226.16 5,036,429 -0.40(-0.18%)
Aug 25, 2008 232.32 232.32 225.44 226.56 5,384,397 -6.40(-2.75%)
Aug 22, 2008 231.28 233.92 230.80 232.96 0 +2.96(+1.29%)
Aug 21, 2008 226.40 230.56 225.60 230.00 4,703,372 +0.80(+0.35%)
Aug 20, 2008 229.92 231.44 224.72 229.20 5,083,038 -0.48(-0.21%)
Aug 19, 2008 233.60 234.00 227.52 229.68 5,258,652 -5.12(-2.18%)
Aug 18, 2008 239.76 242.48 233.20 234.80 5,256,968 -3.60(-1.51%)
Aug 15, 2008 237.28 240.40 236.16 238.40 0 +2.24(+0.95%)
Aug 14, 2008 232.96 239.12 232.08 236.16 4,485,723 +1.68(+0.72%)
Aug 13, 2008 236.64 237.28 232.64 234.48 4,835,555 -3.44(-1.45%)
Aug 12, 2008 239.36 241.44 236.56 237.92 4,725,252 -1.68(-0.70%)
Aug 11, 2008 236.96 243.12 235.76 239.60 6,139,822 +2.48(+1.05%)
Aug 08, 2008 228.64 237.92 228.56 237.12 7,624,534 +8.56(+3.75%)
Aug 07, 2008 230.16 232.64 227.92 228.56 5,192,779 -3.44(-1.48%)
Aug 06, 2008 233.36 233.44 229.84 232.00 4,864,469 -2.00(-0.85%)
Aug 05, 2008 227.04 234.00 227.04 234.00 6,529,768 +8.64(+3.83%)
Aug 04, 2008 225.12 227.44 222.08 225.36 4,607,157 -0.32(-0.14%)
Aug 01, 2008 227.44 229.60 224.80 225.68 4,680,947 -0.64(-0.28%)
Jul 31, 2008 229.60 231.68 226.32 226.32 6,850,758 -5.44(-2.35%)
Jul 30, 2008 229.84 234.80 228.48 231.76 6,926,325 +4.56(+2.01%)
Jul 29, 2008 227.20 227.20 222.00 227.20 5,717,189 +5.68(+2.56%)
Jul 28, 2008 229.60 231.60 221.20 221.52 6,158,754 -8.16(-3.55%)
Jul 25, 2008 231.60 233.84 226.80 229.68 5,998,049 +0.00(+0.00%)
Jul 24, 2008 237.92 239.12 229.44 229.68 7,642,419 -4.96(-2.11%)
Jul 23, 2008 230.24 235.12 228.40 234.64 9,786,422 +6.64(+2.91%)
Jul 22, 2008 222.56 228.24 220.80 228.00 8,964,354 +6.48(+2.93%)
Jul 21, 2008 224.96 225.44 220.88 221.52 5,259,207 -2.48(-1.11%)
Jul 18, 2008 224.96 225.52 220.64 224.00 6,918,148 +0.00(+0.00%)
Jul 17, 2008 224.80 227.36 221.52 224.00 9,187,849 +2.56(+1.16%)
Jul 16, 2008 214.40 222.64 211.36 221.44 10,363,947 +8.24(+3.86%)
Jul 15, 2008 216.40 217.60 204.80 213.20 11,771,927 -4.24(-1.95%)
Jul 14, 2008 225.04 225.04 216.16 217.44 7,427,707 -3.84(-1.74%)
Jul 11, 2008 220.80 226.00 218.40 221.28 12,240,330 +0.16(+0.07%)
Jul 10, 2008 220.40 221.84 216.56 221.12 11,571,834 +3.60(+1.66%)
Jul 09, 2008 225.12 226.72 217.12 217.52 8,203,628 -6.96(-3.10%)
Jul 08, 2008 217.44 225.80 216.88 224.48 11,135,209 +7.68(+3.54%)
Jul 07, 2008 216.80 219.76 214.72 216.80 9,687,420 +1.52(+0.71%)
Jul 04, 2008 214.00 216.72 212.00 215.28 4,834,199 +0.00(+0.00%)
Jul 03, 2008 214.00 216.72 212.00 215.28 4,834,199 +3.20(+1.51%)
Jul 02, 2008 217.60 218.08 211.68 212.08 7,658,723 -4.88(-2.25%)
Jul 01, 2008 211.36 217.68 210.40 216.96 11,153,996 +3.44(+1.61%)
Jun 30, 2008 210.80 214.08 210.48 213.52 9,756,608 +3.44(+1.64%)
Jun 27, 2008 214.48 214.64 209.20 210.08 11,410,677 -2.16(-1.02%)
Jun 26, 2008 220.72 221.28 212.08 212.24 10,928,055 -11.68(-5.22%)
Jun 25, 2008 221.92 229.12 221.20 223.92 10,250,730 +3.20(+1.45%)
Jun 24, 2008 218.96 222.88 217.60 220.72 7,149,146 +1.52(+0.69%)
Jun 23, 2008 220.72 222.40 218.24 219.20 7,641,600 +0.16(+0.07%)
Jun 20, 2008 222.88 224.16 218.14 219.04 11,211,458 -4.24(-1.90%)
Jun 19, 2008 225.36 225.84 222.40 223.28 7,093,449 -2.40(-1.06%)
Jun 18, 2008 229.60 230.16 225.28 225.68 11,004,094 -5.20(-2.25%)
Jun 17, 2008 233.44 233.92 230.16 230.88 7,929,072 -0.88(-0.38%)
Jun 16, 2008 229.52 234.00 227.04 231.76 10,829,942 -1.44(-0.62%)
Jun 13, 2008 234.88 235.20 227.92 233.20 14,472,347 +0.80(+0.34%)
Jun 12, 2008 239.76 242.48 231.12 232.40 11,949,641 -6.24(-2.61%)
Jun 11, 2008 243.04 243.60 238.40 238.64 8,391,420 -4.00(-1.65%)
Jun 10, 2008 243.03 245.92 238.24 242.64 6,166,367 +2.16(+0.90%)
Jun 09, 2008 241.84 242.80 239.04 240.48 7,353,910 +0.32(+0.13%)
Jun 06, 2008 246.88 246.88 240.00 240.16 8,690,492 -8.32(-3.35%)
Jun 05, 2008 244.48 249.12 243.68 248.48 6,924,767 +4.88(+2.00%)
Jun 04, 2008 243.68 245.84 242.40 243.60 5,614,844 -0.08(-0.03%)
Jun 03, 2008 244.48 246.40 242.00 243.68 6,554,407 +0.40(+0.16%)
Jun 02, 2008 246.00 247.12 241.44 243.28 6,358,827 -2.48(-1.01%)
May 30, 2008 246.32 247.44 244.56 245.76 6,254,595 +0.64(+0.26%)
May 29, 2008 243.60 247.84 242.08 245.12 7,943,180 +0.72(+0.29%)
May 28, 2008 244.56 245.44 241.68 244.40 7,925,461 +1.20(+0.49%)
May 27, 2008 243.36 246.32 241.68 243.20 8,217,328 -0.24(-0.10%)
May 26, 2008 247.68 247.76 242.80 243.44 0 +0.00(+0.00%)
May 23, 2008 247.68 247.76 242.80 243.44 7,808,802 -4.64(-1.87%)
May 22, 2008 248.08 250.00 246.40 248.08 6,779,626 +0.16(+0.06%)
May 21, 2008 254.16 254.24 247.28 247.92 11,914,166 -5.84(-2.30%)
May 20, 2008 258.00 258.16 252.40 253.76 8,570,002 -5.44(-2.10%)
May 19, 2008 257.04 261.60 256.00 259.20 7,265,443 +2.16(+0.84%)
May 16, 2008 259.60 259.68 255.76 257.04 7,101,398 -1.92(-0.74%)
May 15, 2008 261.28 261.68 257.36 258.96 6,798,279 -1.12(-0.43%)
May 14, 2008 259.36 261.76 258.64 260.08 4,433,822 +1.44(+0.56%)
May 13, 2008 260.24 261.60 258.08 258.64 4,620,252 -0.56(-0.22%)
May 12, 2008 258.64 260.24 257.60 259.20 3,835,257 +1.04(+0.40%)
May 09, 2008 259.68 259.68 257.12 258.16 4,852,793 -2.56(-0.98%)
May 08, 2008 261.76 262.40 259.60 260.72 4,303,993 +0.16(+0.06%)
May 07, 2008 264.08 264.80 260.00 260.56 4,758,388 -3.44(-1.30%)
May 06, 2008 264.56 265.36 260.96 264.00 5,321,131 -1.44(-0.54%)
May 05, 2008 266.88 266.88 263.68 265.44 3,435,311 -1.28(-0.48%)
May 02, 2008 267.28 268.96 265.36 266.72 5,083,562 +1.76(+0.66%)
May 01, 2008 262.40 266.32 261.12 264.96 5,250,250 +3.36(+1.28%)
Apr 30, 2008 262.80 266.24 260.80 261.60 5,048,623 -0.96(-0.37%)
Apr 29, 2008 265.52 266.08 262.00 262.56 5,011,478 -2.80(-1.06%)
Apr 28, 2008 267.76 269.28 264.24 265.36 4,704,722 -1.28(-0.48%)
Apr 25, 2008 264.08 267.12 262.48 266.64 5,184,967 +4.16(+1.58%)
Apr 24, 2008 259.52 266.96 259.44 262.48 6,820,380 +3.28(+1.27%)
Apr 23, 2008 259.92 261.76 258.24 259.20 5,235,009 +0.56(+0.22%)
Apr 22, 2008 260.00 261.60 257.60 258.64 5,125,309 -1.04(-0.40%)
Apr 21, 2008 261.60 261.92 259.04 259.68 4,171,283 -1.84(-0.70%)
Apr 18, 2008 259.36 263.76 258.16 261.52 9,005,537 +5.36(+2.09%)
Apr 17, 2008 256.88 259.20 255.99 256.16 7,633,074 -1.68(-0.65%)
Apr 16, 2008 258.72 258.80 256.16 257.84 9,933,272 +2.00(+0.78%)
Apr 15, 2008 256.32 256.88 252.40 255.84 8,115,508 +1.84(+0.72%)
Apr 14, 2008 259.04 259.36 254.00 254.00 12,254,732 -2.40(-0.94%)
Apr 11, 2008 260.00 264.08 254.48 256.40 45,759,636 -37.60(-12.79%)
Apr 10, 2008 291.20 296.56 289.28 294.00 5,552,066 +2.48(+0.85%)
Apr 09, 2008 295.20 295.20 289.68 291.52 4,322,511 -4.08(-1.38%)
Apr 08, 2008 295.20 296.64 292.40 295.60 4,636,805 -2.48(-0.83%)
Apr 07, 2008 302.96 303.20 296.80 298.08 4,933,234 -2.40(-0.80%)
Apr 04, 2008 302.56 303.04 298.56 300.48 3,785,212 -2.24(-0.74%)
Apr 03, 2008 301.92 304.24 300.56 302.72 4,048,937 -1.44(-0.47%)
Apr 02, 2008 306.08 308.16 301.68 304.16 4,652,798 -3.28(-1.07%)
Apr 01, 2008 298.88 307.44 298.56 307.44 6,332,128 +11.36(+3.84%)
Mar 31, 2008 292.64 298.24 292.32 296.08 5,125,512 +3.20(+1.09%)
Mar 28, 2008 294.96 296.48 292.08 292.88 4,288,572 -1.76(-0.60%)
Mar 27, 2008 298.08 298.80 293.76 294.64 4,667,990 -2.40(-0.81%)
Mar 26, 2008 296.16 298.00 294.32 297.04 5,559,946 -1.12(-0.38%)
Mar 25, 2008 298.00 300.24 295.36 298.16 5,638,286 -1.04(-0.35%)
Mar 24, 2008 301.04 301.36 296.32 299.20 5,874,606 -0.72(-0.24%)
Mar 21, 2008 292.32 301.94 284.72 299.92 13,848,057 +0.00(+0.00%)
Mar 20, 2008 292.32 301.94 291.20 299.92 13,846,920 +15.20(+5.34%)
Mar 19, 2008 289.60 293.04 284.40 284.72 8,681,082 -4.40(-1.52%)
Mar 18, 2008 279.28 289.76 277.68 289.12 10,460,916 +14.48(+5.27%)
Mar 17, 2008 263.92 277.84 262.64 274.64 10,181,986 +4.08(+1.51%)
Mar 14, 2008 276.16 276.56 264.48 270.56 9,137,427 -3.44(-1.26%)
Mar 13, 2008 268.08 276.08 266.48 274.00 8,066,427 +2.32(+0.85%)
Mar 12, 2008 267.60 275.68 267.60 271.68 8,831,118 +4.48(+1.68%)
Mar 11, 2008 259.28 267.20 258.48 267.20 8,434,416 +13.60(+5.36%)
Mar 10, 2008 259.52 259.60 253.20 253.60 7,043,234 -4.24(-1.64%)
Mar 07, 2008 261.36 263.60 256.08 257.84 7,115,889 -5.04(-1.92%)
Mar 06, 2008 268.32 268.72 262.40 262.88 6,542,199 -6.48(-2.41%)
Mar 05, 2008 269.84 271.60 266.32 269.36 5,440,148 +1.20(+0.45%)
Mar 04, 2008 265.36 268.80 265.12 268.16 5,613,075 +0.96(+0.36%)
Mar 03, 2008 266.72 268.00 265.12 267.20 4,313,231 +2.08(+0.78%)
Feb 29, 2008 269.92 270.00 264.72 265.12 6,517,563 -5.68(-2.10%)
Feb 28, 2008 271.84 272.00 268.96 270.80 4,100,456 -1.36(-0.50%)
Feb 27, 2008 270.40 274.24 269.84 272.16 4,105,313 +0.64(+0.24%)
Feb 26, 2008 272.56 273.20 270.16 271.52 5,830,194 -2.16(-0.79%)
Feb 25, 2008 268.40 274.16 268.40 273.68 4,890,083 +5.28(+1.97%)
Feb 22, 2008 269.68 270.40 265.20 268.40 5,000,598 -1.12(-0.42%)
Feb 21, 2008 274.88 274.88 267.76 269.52 6,801,842 -5.36(-1.95%)
Feb 20, 2008 272.40 275.60 270.40 274.88 4,527,897 +0.64(+0.23%)
Feb 19, 2008 276.48 278.96 272.88 274.24 4,169,151 -0.72(-0.26%)
Feb 18, 2008 274.88 276.08 272.80 274.96 0 +0.00(+0.00%)
Feb 15, 2008 274.88 276.08 272.80 274.96 4,984,136 -0.16(-0.06%)
Feb 14, 2008 279.92 280.08 274.16 275.12 5,234,873 -4.72(-1.69%)
Feb 13, 2008 277.20 280.80 276.72 279.84 5,371,802 +4.88(+1.77%)
Feb 12, 2008 274.00 277.20 272.80 274.96 4,702,211 +2.88(+1.06%)
Feb 11, 2008 271.52 273.52 268.39 272.08 4,025,003 +1.36(+0.50%)
Feb 08, 2008 272.88 273.52 268.32 270.72 5,128,626 -3.12(-1.14%)
Feb 07, 2008 272.64 275.92 272.16 273.84 6,451,907 +0.24(+0.09%)
Feb 06, 2008 275.68 276.96 272.00 273.60 4,733,356 -0.08(-0.03%)
Feb 05, 2008 280.72 280.72 273.44 273.68 6,899,643 -9.28(-3.28%)
Feb 04, 2008 289.36 290.00 281.52 282.96 5,481,135 -6.32(-2.18%)
Feb 01, 2008 284.72 291.84 282.88 289.28 7,030,377 +6.40(+2.26%)
Jan 31, 2008 276.88 285.36 276.00 282.88 6,943,745 +3.39(+1.21%)
Jan 30, 2008 277.44 285.76 276.56 279.49 6,429,981 +1.41(+0.51%)
Jan 29, 2008 279.76 280.56 276.00 278.08 4,492,028 +0.88(+0.32%)
Jan 28, 2008 274.48 277.20 273.12 277.20 4,724,257 +5.20(+1.91%)
Jan 25, 2008 279.60 280.72 270.96 272.00 6,535,590 -5.20(-1.88%)
Jan 24, 2008 277.20 278.08 271.60 277.20 6,697,609 +0.48(+0.17%)
Jan 23, 2008 270.00 277.60 266.00 276.72 9,992,180 +4.32(+1.59%)
Jan 22, 2008 265.60 277.60 265.52 272.40 9,198,787 -2.08(-0.76%)
Jan 21, 2008 271.36 279.84 270.40 274.48 0 +0.00(+0.00%)
Jan 18, 2008 271.36 279.84 270.40 274.48 11,534,386 +8.80(+3.31%)
Jan 17, 2008 277.92 278.40 263.36 265.68 10,189,566 -10.80(-3.91%)
Jan 16, 2008 274.64 280.64 274.48 276.48 7,732,908 +0.24(+0.09%)
Jan 15, 2008 282.08 282.16 274.80 276.24 6,738,661 -7.44(-2.62%)
Jan 14, 2008 286.08 286.08 282.00 283.68 4,250,740 +2.32(+0.82%)
Jan 11, 2008 284.48 284.80 279.84 281.36 5,752,263 -6.00(-2.09%)
Jan 10, 2008 284.80 289.84 282.96 287.36 5,665,719 +0.96(+0.34%)
Jan 09, 2008 283.84 287.52 281.20 286.40 6,088,067 +3.20(+1.13%)
Jan 08, 2008 291.44 291.44 281.60 283.20 5,633,507 -6.24(-2.16%)
Jan 07, 2008 289.68 292.00 287.28 289.44 5,938,830 +1.12(+0.39%)
Jan 04, 2008 292.32 293.36 287.84 288.32 5,091,353 -6.08(-2.07%)
Jan 03, 2008 294.48 297.76 293.60 294.40 3,372,110 +0.32(+0.11%)
Jan 02, 2008 296.80 299.60 292.40 294.08 4,864,300 -2.48(-0.84%)
Jan 01, 2008 298.40 298.40 295.68 296.56 0 +0.00(+0.00%)
Dec 31, 2007 298.40 298.40 295.68 296.56 3,016,414 -2.16(-0.72%)
Dec 28, 2007 298.80 300.64 296.48 298.72 2,833,806 +1.20(+0.40%)
Dec 27, 2007 299.20 300.32 296.88 297.52 2,921,606 -2.88(-0.96%)
Dec 26, 2007 299.28 301.52 299.20 300.40 2,706,085 +0.16(+0.05%)
Dec 24, 2007 299.20 302.16 297.20 300.24 2,120,777 +3.12(+1.05%)
Dec 21, 2007 293.68 300.80 293.20 297.12 9,500,139 +4.96(+1.70%)
Dec 20, 2007 292.80 293.20 289.76 292.16 4,207,732 -0.40(-0.14%)
Dec 19, 2007 294.24 296.16 290.56 292.56 5,003,040 -1.84(-0.62%)
Dec 18, 2007 293.44 295.44 289.92 294.40 5,277,091 +2.56(+0.88%)
Dec 17, 2007 294.56 295.20 290.24 291.84 5,046,465 -3.44(-1.16%)
Dec 14, 2007 299.84 300.08 294.96 295.28 5,229,629 -5.36(-1.78%)
Dec 13, 2007 296.00 302.32 294.00 300.64 4,498,550 +2.64(+0.89%)
Dec 12, 2007 303.60 305.12 294.80 298.00 6,420,306 +1.76(+0.59%)
Dec 11, 2007 299.20 303.60 289.20 296.24 8,317,643 -3.04(-1.02%)
Dec 10, 2007 298.08 299.92 296.40 299.28 5,592,284 +1.44(+0.48%)
Dec 07, 2007 298.00 300.00 295.60 297.84 4,074,980 -0.24(-0.08%)
Dec 06, 2007 293.60 298.32 292.32 298.08 4,449,622 +4.40(+1.50%)
Dec 05, 2007 292.80 294.72 289.92 293.68 7,203,102 +3.68(+1.27%)
Dec 04, 2007 293.76 294.56 288.56 290.00 7,350,907 -5.44(-1.84%)
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.