General Electric (NY: GE )

83.23 +2.09 (+2.58%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 69.82 70.41 68.11 69.11 14,866,140 -0.24(-0.34%)
Jun 29, 2009 69.70 69.76 68.64 69.35 8,927,954 +0.06(+0.09%)
Jun 26, 2009 70.18 70.77 69.00 69.29 11,550,000 -0.65(-0.93%)
Jun 25, 2009 69.53 70.35 69.06 69.94 12,848,379 +0.94(+1.37%)
Jun 24, 2009 69.41 70.94 68.52 69.00 14,010,323 +0.59(+0.86%)
Jun 23, 2009 67.99 68.76 66.34 68.41 14,745,501 +0.47(+0.69%)
Jun 22, 2009 69.94 70.18 67.82 67.93 17,362,536 -3.42(-4.79%)
Jun 19, 2009 71.53 72.36 70.35 71.36 21,108,738 +0.77(+1.09%)
Jun 18, 2009 71.89 72.16 67.58 70.59 29,859,146 -1.65(-2.29%)
Jun 17, 2009 74.95 75.07 71.59 72.24 21,957,568 -3.13(-4.15%)
Jun 16, 2009 77.72 78.02 75.01 75.37 15,486,930 -2.18(-2.81%)
Jun 15, 2009 78.79 78.79 76.72 77.55 12,798,394 -2.12(-2.66%)
Jun 12, 2009 79.32 79.73 78.37 79.67 9,740,402 +0.29(+0.37%)
Jun 11, 2009 79.20 81.09 78.67 79.38 12,107,435 -1.06(-1.32%)
Jun 10, 2009 80.91 81.20 77.37 80.44 13,885,661 +0.41(+0.52%)
Jun 09, 2009 79.97 80.73 79.02 80.02 9,206,413 +0.06(+0.07%)
Jun 08, 2009 79.43 80.73 78.84 79.97 9,913,831 +0.12(+0.15%)
Jun 05, 2009 82.32 82.44 79.67 79.85 12,829,294 -1.24(-1.53%)
Jun 04, 2009 80.32 81.09 79.20 81.09 9,893,876 +1.47(+1.85%)
Jun 03, 2009 80.50 80.79 78.43 79.61 11,586,525 -1.77(-2.17%)
Jun 02, 2009 80.79 81.68 79.91 81.38 11,207,531 -0.35(-0.43%)
Jun 01, 2009 81.50 82.50 79.67 81.73 14,647,616 +2.24(+2.82%)
May 29, 2009 78.61 79.79 72.06 79.49 14,394,845 +1.59(+2.04%)
May 28, 2009 78.02 78.31 75.54 77.90 13,981,979 +1.30(+1.69%)
May 27, 2009 79.43 79.61 75.84 76.60 18,225,272 -2.36(-2.99%)
May 26, 2009 76.78 80.26 75.78 78.96 16,262,039 +1.71(+2.21%)
May 22, 2009 78.79 79.02 76.78 77.25 9,162,043 -0.83(-1.06%)
May 21, 2009 79.67 79.79 76.96 78.08 17,868,336 -3.13(-3.85%)
May 20, 2009 82.74 84.80 81.03 81.20 19,255,378 +0.41(+0.51%)
May 19, 2009 80.44 82.32 79.55 80.79 15,610,391 +1.36(+1.71%)
May 18, 2009 77.31 79.61 77.13 79.43 13,018,598 +3.60(+4.74%)
May 15, 2009 77.08 78.20 74.89 75.84 14,138,796 -1.06(-1.38%)
May 14, 2009 75.31 77.72 73.71 76.90 15,299,645 +0.77(+1.01%)
May 13, 2009 77.90 78.14 75.19 76.13 18,069,572 -3.66(-4.58%)
May 12, 2009 83.98 84.39 78.20 79.79 20,022,864 -3.89(-4.65%)
May 11, 2009 84.80 85.04 83.15 83.68 15,847,960 -2.00(-2.34%)
May 08, 2009 84.80 85.80 83.39 85.69 21,709,910 +3.74(+4.57%)
May 07, 2009 84.33 84.86 81.20 81.94 24,087,848 +1.33(+1.65%)
May 06, 2009 79.43 81.38 78.49 80.61 21,848,898 +3.36(+4.35%)
May 05, 2009 78.14 79.55 76.66 77.25 17,877,110 +0.00(+0.00%)
May 04, 2009 76.43 77.67 75.54 77.25 19,899,290 +2.42(+3.23%)
May 01, 2009 75.13 75.78 73.71 74.83 13,570,549 +0.24(+0.32%)
Apr 30, 2009 73.89 75.54 73.83 74.60 19,383,180 +2.83(+3.94%)
Apr 29, 2009 71.77 74.13 71.41 71.77 17,272,704 +1.06(+1.50%)
Apr 28, 2009 70.47 72.42 69.47 70.71 13,984,327 -0.59(-0.83%)
Apr 27, 2009 71.53 72.83 69.88 71.30 13,855,174 -0.12(-0.17%)
Apr 24, 2009 70.94 72.83 70.47 71.41 16,522,291 +1.36(+1.94%)
Apr 23, 2009 71.71 71.89 68.23 70.06 16,072,746 +0.47(+0.68%)
Apr 22, 2009 68.76 73.60 67.93 69.59 22,071,516 +0.77(+1.11%)
Apr 21, 2009 64.81 70.12 63.98 68.82 20,920,134 +1.89(+2.82%)
Apr 20, 2009 70.77 71.47 66.34 66.93 24,335,104 -6.13(-8.39%)
Apr 17, 2009 73.12 75.07 69.29 73.07 37,895,172 +0.71(+0.98%)
Apr 16, 2009 71.12 73.30 69.06 72.36 22,440,604 +2.59(+3.72%)
Apr 15, 2009 67.76 70.47 65.69 69.76 20,374,684 +1.89(+2.78%)
Apr 14, 2009 73.66 73.71 67.35 67.88 31,111,656 -3.66(-5.11%)
Apr 13, 2009 67.46 73.24 66.34 71.53 32,288,834 +4.72(+7.06%)
Apr 09, 2009 66.28 68.58 65.40 66.81 25,513,004 +4.07(+6.48%)
Apr 08, 2009 63.28 63.51 61.39 62.75 16,244,337 -0.06(-0.09%)
Apr 07, 2009 64.28 64.34 62.33 62.80 18,208,820 -3.18(-4.83%)
Apr 06, 2009 63.98 66.22 62.86 65.99 22,303,068 +1.47(+2.29%)
Apr 03, 2009 63.75 64.81 63.16 64.51 20,976,558 +1.18(+1.86%)
Apr 02, 2009 63.39 64.87 62.33 63.34 24,860,784 +3.36(+5.60%)
Apr 01, 2009 58.44 60.50 57.79 59.97 19,314,734 -0.29(-0.49%)
Mar 31, 2009 60.92 61.68 58.56 60.27 22,492,316 +1.71(+2.92%)
Mar 30, 2009 60.92 65.87 57.67 58.56 26,132,352 -5.72(-8.90%)
Mar 26, 2009 63.98 64.87 62.80 64.28 27,276,502 +2.42(+3.91%)
Mar 25, 2009 63.34 65.40 59.50 61.86 35,531,784 +0.47(+0.77%)
Mar 24, 2009 60.27 64.34 59.27 61.39 33,320,678 -0.12(-0.19%)
Mar 23, 2009 58.97 61.62 58.85 61.51 36,090,140 +5.25(+9.33%)
Mar 20, 2009 59.27 59.38 54.61 56.26 42,872,320 -6.66(-10.59%)
Mar 19, 2009 66.05 66.93 58.68 62.92 48,781,764 +2.06(+3.39%)
Mar 18, 2009 58.56 63.04 57.20 60.86 33,815,672 +1.89(+3.20%)
Mar 17, 2009 58.09 59.27 55.67 58.97 25,511,728 +2.01(+3.52%)
Mar 16, 2009 58.79 61.09 56.61 56.97 38,357,316 +0.24(+0.42%)
Mar 13, 2009 58.38 58.85 54.84 56.73 0 +0.29(+0.52%)
Mar 12, 2009 51.48 57.67 49.71 56.44 60,208,032 +6.37(+12.72%)
Mar 11, 2009 54.43 55.20 49.01 50.07 42,624,272 -2.24(-4.28%)
Mar 10, 2009 47.24 53.02 46.88 52.31 62,492,852 +8.61(+19.70%)
Mar 09, 2009 40.98 46.17 40.57 43.70 44,920,744 +2.06(+4.96%)
Mar 06, 2009 41.28 42.75 39.27 41.63 0 +2.36(+6.01%)
Mar 05, 2009 39.81 42.28 38.48 39.27 75,448,072 -0.18(-0.45%)
Mar 04, 2009 42.70 42.75 33.78 39.45 127,635,008 -5.43(-12.09%)
Mar 02, 2009 48.89 48.95 44.29 44.88 50,123,640 -5.31(-10.58%)
Feb 27, 2009 50.72 54.25 49.54 50.18 0 -3.48(-6.48%)
Feb 26, 2009 54.73 57.50 53.13 53.66 26,329,348 -0.77(-1.41%)
Feb 25, 2009 53.60 55.79 51.36 54.43 32,513,312 +0.88(+1.65%)
Feb 24, 2009 52.78 54.61 49.71 53.55 44,326,420 +1.36(+2.60%)
Feb 23, 2009 56.49 56.61 51.78 52.19 37,978,132 -3.13(-5.65%)
Feb 20, 2009 57.26 58.03 52.96 55.32 0 -4.01(-6.76%)
Feb 19, 2009 64.51 64.75 58.68 59.33 26,608,324 -4.72(-7.37%)
Feb 18, 2009 65.28 65.75 62.98 64.04 16,151,758 +0.29(+0.46%)
Feb 17, 2009 66.05 66.05 63.16 63.75 22,677,098 -3.72(-5.51%)
Feb 13, 2009 68.11 69.23 66.93 67.46 14,684,264 -1.42(-2.05%)
Feb 12, 2009 69.29 69.29 66.05 68.88 22,390,828 -1.53(-2.18%)
Feb 11, 2009 70.47 71.06 69.06 70.41 14,848,028 +1.89(+2.75%)
Feb 10, 2009 73.95 74.54 66.99 68.52 33,274,638 -6.02(-8.07%)
Feb 09, 2009 66.87 76.07 65.58 74.54 39,477,644 +9.08(+13.87%)
Feb 06, 2009 64.28 67.52 63.39 65.46 37,100,688 +1.47(+2.30%)
Feb 05, 2009 65.40 66.52 62.86 63.98 33,021,430 -2.42(-3.64%)
Feb 04, 2009 68.17 69.47 65.99 66.40 17,482,226 -0.65(-0.97%)
Feb 03, 2009 70.06 70.06 66.76 67.05 21,359,620 -1.47(-2.15%)
Feb 02, 2009 70.94 70.94 67.88 68.52 23,830,620 -3.01(-4.20%)
Jan 30, 2009 75.01 75.48 70.82 71.53 0 -3.48(-4.64%)
Jan 29, 2009 78.61 78.73 74.83 75.01 13,462,216 -4.60(-5.78%)
Jan 28, 2009 78.49 81.09 77.67 79.61 19,575,724 +2.59(+3.37%)
Jan 27, 2009 75.07 77.78 74.60 77.02 20,241,748 +3.77(+5.15%)
Jan 26, 2009 73.60 74.60 71.77 73.24 21,071,448 +2.30(+3.24%)
Jan 23, 2009 74.83 77.78 70.00 70.94 55,357,920 -8.55(-10.76%)
Jan 22, 2009 73.07 79.97 71.19 79.49 25,696,130 +2.65(+3.45%)
Jan 21, 2009 70.06 78.02 70.06 76.84 25,003,508 +0.59(+0.77%)
Jan 20, 2009 82.26 83.09 75.48 76.25 20,141,486 -6.07(-7.38%)
Jan 16, 2009 83.74 84.56 77.02 82.32 21,875,682 +1.12(+1.38%)
Jan 15, 2009 83.03 83.39 78.14 81.20 23,843,652 -2.00(-2.41%)
Jan 14, 2009 86.04 86.33 82.68 83.21 17,107,438 -4.89(-5.56%)
Jan 13, 2009 92.29 92.53 86.81 88.10 21,893,046 -5.25(-5.62%)
Jan 12, 2009 94.15 95.53 92.47 93.35 11,084,461 -1.00(-1.06%)
Jan 09, 2009 95.59 96.65 93.35 94.35 9,013,404 -0.83(-0.87%)
Jan 08, 2009 94.65 95.55 92.70 95.18 10,536,177 +0.18(+0.19%)
Jan 07, 2009 98.31 98.48 94.41 95.00 12,014,500 -4.42(-4.45%)
Jan 06, 2009 99.43 100.13 97.07 99.43 12,072,592 +1.36(+1.38%)
Jan 05, 2009 101.25 101.67 97.30 98.07 12,298,869 -2.59(-2.58%)
Jan 02, 2009 97.36 100.66 95.95 100.66 9,691,390 +5.13(+5.37%)
Jan 01, 2009 93.29 96.36 93.00 95.53 0 +0.00(+0.00%)
Dec 31, 2008 93.29 96.36 93.00 95.53 10,225,156 +2.24(+2.40%)
Dec 30, 2008 93.17 93.47 91.70 93.29 9,905,300 +0.94(+1.02%)
Dec 29, 2008 94.06 94.35 90.52 92.35 9,480,240 -1.83(-1.94%)
Dec 26, 2008 94.65 95.12 93.06 94.18 5,032,153 -0.83(-0.87%)
Dec 24, 2008 94.94 95.71 93.88 95.00 3,969,743 -1.89(-1.95%)
Dec 23, 2008 95.95 97.30 95.42 96.89 11,065,068 +2.12(+2.24%)
Dec 22, 2008 97.66 98.07 92.88 94.77 12,302,122 -2.54(-2.61%)
Dec 19, 2008 95.30 97.60 94.35 97.30 23,115,200 +3.18(+3.38%)
Dec 18, 2008 103.44 103.55 93.00 94.12 26,045,392 -8.43(-8.22%)
Dec 17, 2008 103.91 104.91 97.18 102.55 17,224,248 -3.13(-2.96%)
Dec 16, 2008 101.02 106.92 100.31 105.68 20,148,096 +5.72(+5.72%)
Dec 15, 2008 99.96 100.90 98.25 99.96 10,806,812 -0.94(-0.94%)
Dec 12, 2008 97.89 101.96 96.71 100.90 12,226,558 +0.35(+0.35%)
Dec 11, 2008 102.61 103.82 100.19 100.55 13,675,932 -5.60(-5.28%)
Dec 10, 2008 106.33 108.80 104.20 106.15 13,049,205 +1.30(+1.24%)
Dec 09, 2008 107.80 110.04 103.73 104.85 18,786,612 -6.49(-5.83%)
Dec 08, 2008 108.62 113.81 108.21 111.34 22,283,784 +6.07(+5.77%)
Dec 05, 2008 102.46 107.92 100.13 105.26 18,181,624 +1.77(+1.71%)
Dec 04, 2008 105.15 107.39 100.96 103.50 19,015,470 -3.42(-3.20%)
Dec 03, 2008 102.67 107.74 99.43 106.92 26,658,116 +3.07(+2.95%)
Dec 02, 2008 95.18 104.91 93.00 103.85 37,151,964 +12.44(+13.61%)
Dec 01, 2008 96.48 96.59 90.93 91.41 17,730,140 -9.85(-9.73%)
Nov 28, 2008 96.54 101.37 95.53 101.25 10,009,519 +5.78(+6.05%)
Nov 26, 2008 91.05 95.83 89.64 95.47 14,049,862 +2.48(+2.66%)
Nov 25, 2008 94.00 94.83 88.99 93.00 20,736,348 +3.01(+3.34%)
Nov 24, 2008 86.28 93.82 84.09 89.99 26,998,616 +7.25(+8.77%)
Nov 21, 2008 79.97 82.91 75.48 82.74 29,247,916 +7.02(+9.27%)
Nov 20, 2008 83.15 85.21 74.19 75.72 39,865,572 -9.49(-11.14%)
Nov 19, 2008 93.59 95.53 85.21 85.21 30,785,470 -9.49(-10.02%)
Nov 18, 2008 94.53 96.42 90.05 94.71 22,913,142 -0.29(-0.31%)
Nov 17, 2008 94.06 97.30 90.82 95.00 16,531,996 +0.53(+0.56%)
Nov 14, 2008 96.48 100.78 94.06 94.47 0 -4.95(-4.98%)
Nov 13, 2008 96.77 99.84 85.98 99.43 51,023,716 +3.36(+3.50%)
Nov 12, 2008 103.08 103.50 94.65 96.06 30,029,478 -8.96(-8.53%)
Nov 11, 2008 107.15 107.92 102.37 105.03 17,638,972 -3.77(-3.47%)
Nov 10, 2008 114.05 114.34 106.74 108.80 13,724,620 -2.42(-2.17%)
Nov 07, 2008 109.81 112.64 107.80 111.22 13,396,904 +3.07(+2.84%)
Nov 06, 2008 116.47 116.47 106.15 108.15 21,600,380 -9.38(-7.98%)
Nov 05, 2008 122.01 123.72 116.76 117.53 14,823,163 -4.95(-4.04%)
Nov 04, 2008 116.94 124.08 116.47 122.48 19,840,284 +8.67(+7.62%)
Nov 03, 2008 116.64 117.23 113.22 113.81 9,565,729 -1.24(-1.08%)
Oct 31, 2008 113.64 116.76 112.75 115.05 15,591,874 +0.94(+0.83%)
Oct 30, 2008 116.70 117.77 111.63 114.11 15,542,347 +0.88(+0.78%)
Oct 29, 2008 115.23 117.94 110.28 113.22 23,261,474 -1.71(-1.49%)
Oct 28, 2008 108.33 115.58 104.56 114.94 23,668,786 +10.38(+9.93%)
Oct 27, 2008 106.38 111.16 103.32 104.56 20,474,384 -0.59(-0.56%)
Oct 24, 2008 102.96 107.50 101.84 105.15 21,889,810 -5.72(-5.16%)
Oct 23, 2008 113.46 113.46 105.97 110.87 25,984,908 -0.94(-0.84%)
Oct 22, 2008 118.18 119.12 109.10 111.81 20,049,108 -8.20(-6.83%)
Oct 21, 2008 117.53 124.02 117.35 120.01 17,443,584 +1.24(+1.04%)
Oct 20, 2008 119.48 120.14 114.58 118.77 16,039,901 +3.01(+2.60%)
Oct 17, 2008 114.11 121.07 112.05 115.76 21,126,014 -1.53(-1.31%)
Oct 16, 2008 115.05 117.71 107.98 117.29 25,613,686 +3.77(+3.32%)
Oct 15, 2008 120.66 121.83 112.34 113.52 19,416,790 -9.44(-7.67%)
Oct 14, 2008 131.56 132.04 116.47 122.95 25,969,464 -0.89(-0.71%)
Oct 13, 2008 131.33 131.68 120.01 123.84 24,134,414 -2.95(-2.33%)
Oct 10, 2008 110.28 126.79 108.51 126.79 46,679,560 +14.68(+13.10%)
Oct 09, 2008 126.20 127.50 112.05 112.10 26,645,310 -9.67(-7.94%)
Oct 08, 2008 118.06 129.68 117.35 121.78 23,533,260 +2.06(+1.72%)
Oct 07, 2008 131.39 133.57 119.06 119.71 26,796,340 -6.37(-5.05%)
Oct 06, 2008 121.13 128.97 116.11 126.08 31,296,324 -1.12(-0.88%)
Oct 03, 2008 133.87 135.63 126.73 127.20 0 -3.42(-2.62%)
Oct 02, 2008 134.63 134.99 129.80 130.62 88,136,952 -13.86(-9.59%)
Oct 01, 2008 141.53 151.85 127.67 144.48 30,853,470 -5.90(-3.92%)
Sep 30, 2008 140.76 153.62 140.76 150.38 12,883,660 +14.15(+10.39%)
Sep 29, 2008 148.14 151.20 136.22 136.22 12,738,595 -12.68(-8.51%)
Sep 26, 2008 145.95 152.21 144.60 148.90 0 -2.53(-1.67%)
Sep 25, 2008 139.53 154.74 138.58 151.44 17,775,802 +6.43(+4.43%)
Sep 24, 2008 147.90 147.90 140.41 145.01 10,299,477 -2.12(-1.44%)
Sep 23, 2008 149.55 151.20 145.42 147.13 10,872,797 -7.08(-4.59%)
Sep 22, 2008 161.46 162.05 151.26 154.21 9,490,884 -2.77(-1.77%)
Sep 19, 2008 171.72 172.20 150.50 156.98 0 +10.79(+7.38%)
Sep 18, 2008 140.00 150.55 130.86 146.19 35,360,128 +8.26(+5.99%)
Sep 17, 2008 141.47 143.77 131.51 137.93 38,634,920 -9.85(-6.66%)
Sep 16, 2008 130.74 149.96 130.68 147.78 30,921,300 +2.71(+1.87%)
Sep 15, 2008 146.37 153.62 141.00 145.07 29,446,092 -12.68(-8.04%)
Sep 12, 2008 163.53 163.59 155.27 157.75 26,211,592 -8.31(-5.01%)
Sep 11, 2008 163.35 167.07 158.34 166.06 13,921,341 +0.41(+0.25%)
Sep 10, 2008 167.30 167.66 163.65 165.65 9,471,635 -0.18(-0.11%)
Sep 09, 2008 170.78 172.67 165.47 165.83 12,294,140 -5.72(-3.33%)
Sep 08, 2008 170.31 172.02 166.59 171.55 14,334,221 +7.13(+4.34%)
Sep 05, 2008 162.11 164.71 161.52 164.41 0 +1.06(+0.65%)
Sep 04, 2008 167.42 168.01 162.76 163.35 10,224,227 -5.13(-3.05%)
Sep 03, 2008 167.77 169.19 166.89 168.48 6,291,659 +0.24(+0.14%)
Sep 02, 2008 168.30 171.90 167.71 168.25 9,969,607 +2.54(+1.53%)
Aug 29, 2008 169.72 170.31 165.59 165.71 0 -4.31(-2.53%)
Aug 28, 2008 167.18 170.49 166.89 170.01 7,238,449 +3.60(+2.16%)
Aug 27, 2008 166.71 168.57 165.47 166.42 5,666,185 -0.29(-0.18%)
Aug 26, 2008 168.01 168.01 165.00 166.71 6,832,381 -0.30(-0.18%)
Aug 25, 2008 171.25 171.25 166.18 167.01 7,304,432 -4.72(-2.75%)
Aug 22, 2008 170.49 172.43 170.13 171.72 0 +2.18(+1.29%)
Aug 21, 2008 166.89 169.96 166.30 169.54 6,380,558 +0.59(+0.35%)
Aug 20, 2008 169.48 170.60 165.65 168.95 6,895,611 -0.35(-0.21%)
Aug 19, 2008 172.20 172.49 167.71 169.31 7,133,847 -3.77(-2.18%)
Aug 18, 2008 176.74 178.74 171.90 173.08 7,131,563 -2.65(-1.51%)
Aug 15, 2008 174.91 177.21 174.08 175.73 0 +1.65(+0.95%)
Aug 14, 2008 171.72 176.26 171.08 174.08 6,085,298 +1.24(+0.72%)
Aug 13, 2008 174.44 174.91 171.49 172.84 6,559,877 -2.54(-1.45%)
Aug 12, 2008 176.44 177.97 174.38 175.38 6,410,240 -1.24(-0.70%)
Aug 11, 2008 174.67 179.21 173.79 176.62 8,329,235 +1.83(+1.05%)
Aug 08, 2008 168.54 175.38 168.48 174.79 10,343,385 +6.31(+3.75%)
Aug 07, 2008 169.66 171.49 168.01 168.48 7,044,484 -2.54(-1.48%)
Aug 06, 2008 172.02 172.08 169.43 171.02 6,599,101 -1.47(-0.85%)
Aug 05, 2008 167.36 172.49 167.36 172.49 8,858,234 +6.37(+3.83%)
Aug 04, 2008 165.94 167.66 163.70 166.12 6,250,034 -0.24(-0.14%)
Aug 01, 2008 167.66 169.25 165.71 166.36 6,350,137 -0.47(-0.28%)
Jul 31, 2008 169.25 170.78 166.83 166.83 9,293,686 -4.01(-2.35%)
Jul 30, 2008 169.43 173.08 168.42 170.84 9,396,199 +3.36(+2.01%)
Jul 29, 2008 167.48 167.48 163.65 167.48 7,755,895 +4.19(+2.56%)
Jul 28, 2008 169.25 170.72 163.06 163.29 8,354,918 -6.01(-3.55%)
Jul 25, 2008 170.72 172.37 167.18 169.31 8,136,908 +0.00(+0.00%)
Jul 24, 2008 175.38 176.26 169.13 169.31 10,367,647 -3.66(-2.11%)
Jul 23, 2008 169.72 173.32 168.36 172.96 13,276,185 +4.89(+2.91%)
Jul 22, 2008 164.06 168.25 162.76 168.07 12,160,974 +4.78(+2.92%)
Jul 21, 2008 165.83 166.18 162.82 163.29 7,134,600 -1.83(-1.11%)
Jul 18, 2008 165.83 166.24 162.64 165.12 9,385,106 +0.00(+0.00%)
Jul 17, 2008 165.71 167.60 163.29 165.12 12,464,165 +1.89(+1.16%)
Jul 16, 2008 158.04 164.12 155.80 163.23 14,059,651 +6.08(+3.87%)
Jul 15, 2008 159.52 160.40 150.97 157.16 15,969,706 -3.13(-1.95%)
Jul 14, 2008 165.89 165.89 159.34 160.28 10,076,370 -2.83(-1.74%)
Jul 11, 2008 162.76 166.59 160.99 163.12 16,605,138 +0.12(+0.07%)
Jul 10, 2008 162.47 163.53 159.63 163.00 15,698,261 +2.65(+1.66%)
Jul 09, 2008 165.94 167.12 160.05 160.34 11,128,979 -5.13(-3.10%)
Jul 08, 2008 160.28 166.45 159.87 165.47 15,105,939 +5.66(+3.54%)
Jul 07, 2008 159.81 161.99 158.28 159.81 13,141,880 +1.12(+0.71%)
Jul 04, 2008 157.75 159.75 156.27 158.69 6,558,037 +0.00(+0.00%)
Jul 03, 2008 157.75 159.75 156.27 158.69 6,558,037 +2.36(+1.51%)
Jul 02, 2008 160.40 160.76 156.04 156.33 10,389,765 -3.60(-2.25%)
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.