General Electric (NY: GE )

64.46 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 310.40 312.72 307.92 310.96 4,669,125 +3.76(+1.22%)
Aug 30, 2007 306.56 309.76 306.00 307.20 2,891,813 -2.48(-0.80%)
Aug 29, 2007 305.92 310.00 305.20 309.68 5,181,157 +5.28(+1.73%)
Aug 28, 2007 310.64 311.36 304.40 304.40 4,687,212 -7.60(-2.44%)
Aug 27, 2007 314.08 314.08 311.20 312.00 2,874,011 -3.28(-1.04%)
Aug 24, 2007 312.32 315.76 311.84 315.28 4,352,445 +2.32(+0.74%)
Aug 23, 2007 313.12 315.36 308.80 312.96 4,139,231 -0.16(-0.05%)
Aug 22, 2007 309.20 314.24 308.00 313.12 4,813,219 +6.32(+2.06%)
Aug 21, 2007 304.24 310.16 303.85 306.80 4,397,387 +1.04(+0.34%)
Aug 20, 2007 307.92 308.00 302.00 305.76 5,035,075 -1.84(-0.60%)
Aug 17, 2007 304.88 309.12 301.76 307.60 7,797,655 +10.00(+3.36%)
Aug 16, 2007 292.08 298.32 289.60 297.60 8,211,156 +2.40(+0.81%)
Aug 15, 2007 300.64 303.44 293.76 295.20 6,784,795 -6.24(-2.07%)
Aug 14, 2007 305.36 305.52 300.08 301.44 5,519,225 -3.92(-1.28%)
Aug 13, 2007 308.56 310.40 304.00 305.36 5,248,650 -0.48(-0.16%)
Aug 10, 2007 308.00 309.04 297.52 305.84 10,655,477 -5.68(-1.82%)
Aug 09, 2007 317.36 321.04 310.96 311.52 7,496,075 -12.16(-3.76%)
Aug 08, 2007 316.00 323.68 315.68 323.68 5,811,000 +7.84(+2.48%)
Aug 07, 2007 311.12 317.84 309.92 315.84 5,843,303 +3.04(+0.97%)
Aug 06, 2007 305.84 313.84 304.08 312.80 6,580,485 +5.76(+1.88%)
Aug 03, 2007 310.08 312.24 306.00 307.04 5,940,867 -5.20(-1.67%)
Aug 02, 2007 312.00 313.44 309.12 312.24 4,630,462 +0.64(+0.21%)
Aug 01, 2007 308.80 314.32 307.60 311.60 6,695,872 +1.52(+0.49%)
Jul 31, 2007 316.32 318.00 309.84 310.08 5,347,085 -4.08(-1.30%)
Jul 30, 2007 312.24 315.52 309.20 314.16 5,010,382 +3.84(+1.24%)
Jul 27, 2007 316.88 317.94 310.32 310.32 6,012,636 -5.92(-1.87%)
Jul 26, 2007 320.08 325.12 314.80 316.24 7,850,719 -7.12(-2.20%)
Jul 25, 2007 324.56 325.76 319.52 323.36 5,265,408 +1.60(+0.50%)
Jul 24, 2007 325.04 327.84 321.20 321.76 5,757,395 -4.80(-1.47%)
Jul 23, 2007 322.40 327.68 322.40 326.56 4,179,282 +5.60(+1.74%)
Jul 20, 2007 323.52 326.56 320.00 320.96 6,159,343 -4.72(-1.45%)
Jul 19, 2007 324.64 326.32 323.84 325.68 3,720,869 +2.08(+0.64%)
Jul 18, 2007 322.56 326.24 319.44 323.60 6,227,247 -2.08(-0.64%)
Jul 17, 2007 320.08 327.60 320.00 325.68 7,257,902 +4.72(+1.47%)
Jul 16, 2007 316.80 321.60 316.32 320.96 5,052,750 +4.96(+1.57%)
Jul 13, 2007 317.04 321.36 316.00 316.00 9,503,772 +4.00(+1.28%)
Jul 12, 2007 307.52 312.00 305.60 312.00 5,628,773 +6.40(+2.09%)
Jul 11, 2007 302.40 305.92 301.84 305.60 4,158,443 +2.40(+0.79%)
Jul 10, 2007 308.08 307.92 303.12 303.20 4,931,730 -5.76(-1.86%)
Jul 09, 2007 308.48 309.44 306.96 308.96 3,834,117 +1.12(+0.36%)
Jul 06, 2007 308.32 308.80 306.96 307.84 3,727,074 -0.48(-0.16%)
Jul 05, 2007 309.20 309.36 306.98 308.32 3,244,481 -1.28(-0.41%)
Jul 03, 2007 306.56 310.32 306.88 309.60 2,730,234 +3.52(+1.15%)
Jul 02, 2007 306.24 308.32 304.16 306.08 3,705,398 -0.16(-0.05%)
Jun 29, 2007 305.92 309.60 304.00 306.24 5,585,684 +1.28(+0.42%)
Jun 28, 2007 304.96 307.04 302.24 304.96 4,267,774 +0.48(+0.16%)
Jun 27, 2007 302.80 304.72 301.12 304.48 5,177,812 +0.32(+0.11%)
Jun 26, 2007 305.68 306.56 302.96 304.16 5,578,218 -1.52(-0.50%)
Jun 25, 2007 306.40 308.76 303.44 305.68 6,154,678 -0.24(-0.08%)
Jun 22, 2007 309.76 313.20 305.92 305.92 8,529,286 -4.48(-1.44%)
Jun 21, 2007 310.64 311.60 308.00 310.40 5,549,361 -2.16(-0.69%)
Jun 20, 2007 315.60 318.16 311.68 312.56 7,522,287 -1.76(-0.56%)
Jun 19, 2007 303.60 316.80 303.28 314.32 9,715,000 +9.76(+3.20%)
Jun 18, 2007 305.44 305.44 303.68 304.56 3,189,387 -0.40(-0.13%)
Jun 15, 2007 303.68 305.28 303.68 304.96 5,950,425 +2.56(+0.85%)
Jun 14, 2007 300.80 303.84 300.80 302.40 4,339,987 +1.28(+0.43%)
Jun 13, 2007 298.00 301.28 296.80 301.12 4,168,050 +4.72(+1.59%)
Jun 12, 2007 298.80 299.92 296.40 296.40 4,008,137 -3.28(-1.09%)
Jun 11, 2007 296.56 300.96 296.40 299.68 3,227,700 +1.12(+0.38%)
Jun 08, 2007 294.32 298.72 293.20 298.56 3,750,548 +4.48(+1.52%)
Jun 07, 2007 297.68 298.96 293.84 294.08 4,922,448 -4.24(-1.42%)
Jun 06, 2007 298.48 299.20 296.96 298.32 4,261,492 -0.88(-0.29%)
Jun 05, 2007 302.48 302.48 298.96 299.20 5,080,024 -3.28(-1.08%)
Jun 04, 2007 301.28 304.16 301.44 302.48 4,363,925 +2.88(+0.96%)
Jun 01, 2007 301.44 302.00 297.92 299.60 4,138,641 -1.04(-0.35%)
May 31, 2007 302.24 302.32 300.08 300.64 4,630,738 -1.20(-0.40%)
May 30, 2007 297.20 302.00 297.28 301.84 3,375,439 +2.64(+0.88%)
May 29, 2007 301.84 301.52 297.12 299.20 3,649,759 -1.28(-0.43%)
May 25, 2007 299.92 301.04 298.56 300.48 2,986,096 +1.44(+0.48%)
May 24, 2007 300.88 302.48 298.24 299.04 3,842,458 -1.76(-0.59%)
May 23, 2007 300.00 302.40 298.72 300.80 4,284,789 +2.08(+0.70%)
May 22, 2007 297.60 300.48 296.88 298.72 3,819,935 +1.92(+0.65%)
May 21, 2007 298.00 299.60 296.00 296.80 5,074,670 +1.12(+0.38%)
May 18, 2007 295.44 298.16 293.60 295.68 5,186,080 +3.44(+1.18%)
May 17, 2007 293.92 294.64 291.60 292.24 3,046,283 -2.40(-0.81%)
May 16, 2007 293.36 295.12 292.16 294.64 3,282,115 +1.52(+0.52%)
May 15, 2007 293.20 297.60 292.88 293.12 3,466,988 +0.32(+0.11%)
May 14, 2007 296.00 296.00 292.00 292.80 3,464,660 -2.96(-1.00%)
May 11, 2007 294.40 296.32 294.40 295.76 2,581,410 +1.52(+0.52%)
May 10, 2007 297.12 296.80 293.60 294.24 3,417,887 -3.84(-1.29%)
May 09, 2007 295.76 298.64 294.88 298.08 3,678,406 +1.44(+0.49%)
May 08, 2007 296.88 297.52 295.60 296.64 3,330,919 -1.28(-0.43%)
May 07, 2007 297.84 299.44 297.20 297.92 2,597,148 +0.72(+0.24%)
May 04, 2007 298.96 299.52 296.48 297.20 3,755,329 -1.52(-0.51%)
May 03, 2007 299.04 299.36 297.04 298.72 3,525,182 +0.24(+0.08%)
May 02, 2007 296.96 300.48 296.96 298.48 5,032,460 +1.68(+0.57%)
May 01, 2007 294.56 297.44 293.76 296.80 5,495,327 +1.92(+0.65%)
Apr 30, 2007 295.20 297.92 292.88 294.88 6,274,836 +0.16(+0.05%)
Apr 27, 2007 288.80 297.76 288.16 294.72 11,464,544 +8.00(+2.79%)
Apr 26, 2007 283.68 286.80 283.68 286.72 5,770,624 +3.44(+1.21%)
Apr 25, 2007 279.84 283.60 279.28 283.28 5,628,145 +5.20(+1.87%)
Apr 24, 2007 278.40 279.52 276.40 278.08 4,681,440 -0.32(-0.11%)
Apr 23, 2007 281.04 281.20 278.24 278.40 4,393,082 -2.64(-0.94%)
Apr 20, 2007 281.84 281.92 279.44 281.04 7,297,384 +1.04(+0.37%)
Apr 19, 2007 280.40 283.04 279.20 280.00 5,055,825 -1.04(-0.37%)
Apr 18, 2007 281.28 282.00 279.20 281.04 4,748,865 -0.56(-0.20%)
Apr 17, 2007 282.96 282.96 280.48 281.60 4,797,536 -1.28(-0.45%)
Apr 16, 2007 284.00 284.80 281.60 282.88 4,225,915 -0.16(-0.06%)
Apr 13, 2007 284.80 284.80 282.00 283.04 4,455,373 +1.60(+0.57%)
Apr 12, 2007 281.28 281.92 278.88 281.44 3,849,424 +1.84(+0.66%)
Apr 11, 2007 280.00 281.60 278.88 279.60 3,813,759 +0.56(+0.20%)
Apr 10, 2007 278.40 279.92 278.00 279.04 3,659,875 +0.80(+0.29%)
Apr 09, 2007 280.80 281.20 278.00 278.24 3,306,982 -1.92(-0.69%)
Apr 05, 2007 281.04 281.52 279.52 280.16 3,328,153 -0.72(-0.26%)
Apr 04, 2007 282.96 283.04 280.56 280.88 4,337,392 -1.68(-0.59%)
Apr 03, 2007 283.44 284.80 281.36 282.56 3,870,734 +0.24(+0.09%)
Apr 02, 2007 282.88 284.24 280.88 282.32 2,937,021 -0.56(-0.20%)
Mar 30, 2007 284.48 284.64 280.00 282.88 4,271,261 -1.52(-0.53%)
Mar 29, 2007 284.80 285.84 282.72 284.40 3,433,975 +0.00(+0.00%)
Mar 28, 2007 285.60 285.84 282.40 284.40 5,177,677 -1.92(-0.67%)
Mar 27, 2007 286.40 287.20 285.28 286.32 3,709,657 -1.68(-0.58%)
Mar 26, 2007 286.80 288.00 283.52 288.00 3,709,409 +1.44(+0.50%)
Mar 23, 2007 286.32 287.28 284.80 286.56 4,182,987 +0.08(+0.03%)
Mar 22, 2007 283.52 286.72 283.20 286.48 4,203,272 +2.64(+0.93%)
Mar 21, 2007 278.16 285.60 277.84 283.84 6,304,219 +5.68(+2.04%)
Mar 20, 2007 277.04 278.80 276.00 278.16 3,533,038 +0.80(+0.29%)
Mar 19, 2007 276.00 277.36 275.44 277.36 3,316,140 +2.48(+0.90%)
Mar 16, 2007 276.16 278.72 274.00 274.88 5,599,650 -1.28(-0.46%)
Mar 15, 2007 273.60 277.44 272.88 276.16 4,478,088 +1.68(+0.61%)
Mar 14, 2007 272.72 275.20 271.20 274.48 5,071,004 +1.76(+0.65%)
Mar 13, 2007 275.52 275.04 272.08 272.72 4,862,262 -2.80(-1.02%)
Mar 12, 2007 272.32 277.04 272.08 275.52 3,775,825 +0.96(+0.35%)
Mar 09, 2007 276.56 277.12 273.76 274.56 4,278,535 -1.04(-0.38%)
Mar 08, 2007 276.80 277.12 274.80 275.60 3,640,475 +0.96(+0.35%)
Mar 07, 2007 277.92 278.00 274.56 274.64 4,873,762 -3.12(-1.12%)
Mar 06, 2007 277.84 278.72 276.16 277.76 4,249,709 +1.36(+0.49%)
Mar 05, 2007 277.92 279.76 276.16 276.40 4,109,187 -2.56(-0.92%)
Mar 02, 2007 279.44 281.20 277.60 278.96 5,647,137 -1.04(-0.37%)
Mar 01, 2007 276.88 294.72 274.56 280.00 6,423,064 +0.72(+0.26%)
Feb 28, 2007 278.40 280.65 277.20 279.28 6,339,975 +2.00(+0.72%)
Feb 27, 2007 282.40 292.80 276.00 277.28 7,843,262 -5.44(-1.92%)
Feb 26, 2007 282.08 283.04 281.20 282.72 3,614,017 +1.92(+0.68%)
Feb 23, 2007 282.64 282.80 280.72 280.80 4,769,037 -2.40(-0.85%)
Feb 22, 2007 286.56 287.04 282.48 283.20 4,708,125 -4.08(-1.42%)
Feb 21, 2007 287.92 288.80 286.56 287.28 4,333,787 -1.28(-0.44%)
Feb 20, 2007 286.88 289.04 286.00 288.56 2,943,200 +1.60(+0.56%)
Feb 16, 2007 288.56 288.80 286.96 286.96 3,881,487 -2.16(-0.75%)
Feb 15, 2007 291.76 291.76 288.48 289.12 3,577,350 -2.64(-0.90%)
Feb 14, 2007 287.44 292.00 286.32 291.76 3,988,370 +5.60(+1.96%)
Feb 13, 2007 285.92 287.20 285.12 286.16 2,870,379 +1.04(+0.36%)
Feb 12, 2007 284.40 287.04 284.40 285.12 2,376,292 +0.88(+0.31%)
Feb 09, 2007 285.68 286.72 283.84 284.24 3,726,112 -1.68(-0.59%)
Feb 08, 2007 288.48 288.48 284.80 285.92 4,209,775 -2.88(-1.00%)
Feb 07, 2007 290.56 290.80 288.48 288.80 2,671,462 -1.68(-0.58%)
Feb 06, 2007 291.20 291.52 289.84 290.48 2,841,250 -0.48(-0.16%)
Feb 05, 2007 290.16 291.84 289.60 290.96 3,275,275 +0.80(+0.28%)
Feb 02, 2007 290.08 291.20 288.96 290.16 3,138,837 +0.32(+0.11%)
Feb 01, 2007 289.44 289.92 286.08 289.84 4,733,612 +1.44(+0.50%)
Jan 31, 2007 288.00 289.76 286.64 288.40 4,520,537 +0.16(+0.06%)
Jan 30, 2007 289.60 290.72 286.08 288.24 5,393,700 -1.28(-0.44%)
Jan 29, 2007 288.56 290.80 288.24 289.52 3,118,437 +0.96(+0.33%)
Jan 26, 2007 291.60 292.40 288.08 288.56 3,240,475 -2.16(-0.74%)
Jan 25, 2007 293.20 293.60 290.08 290.72 3,229,187 -2.40(-0.82%)
Jan 24, 2007 293.60 294.00 292.16 293.12 2,682,312 +0.72(+0.25%)
Jan 23, 2007 293.44 293.92 291.04 292.40 4,391,925 -1.60(-0.54%)
Jan 22, 2007 297.04 298.64 292.72 294.00 5,173,087 -1.60(-0.54%)
Jan 19, 2007 297.20 300.00 294.80 295.60 7,863,362 -8.40(-2.76%)
Jan 18, 2007 304.08 305.36 298.08 304.00 5,201,312 +0.16(+0.05%)
Jan 17, 2007 305.44 306.24 302.80 303.84 3,807,850 -1.04(-0.34%)
Jan 16, 2007 304.00 306.00 303.44 304.88 3,889,775 +1.76(+0.58%)
Jan 12, 2007 302.72 304.00 301.36 303.12 3,243,000 -0.24(-0.08%)
Jan 11, 2007 300.00 303.68 299.36 303.36 3,854,012 +2.88(+0.96%)
Jan 10, 2007 299.04 300.88 298.72 300.48 2,999,575 +0.08(+0.03%)
Jan 09, 2007 302.24 303.92 298.88 300.40 3,074,675 +0.00(+0.00%)
Jan 08, 2007 299.60 301.36 298.00 300.40 2,964,462 -0.08(-0.03%)
Jan 05, 2007 300.56 302.08 298.48 300.48 3,378,400 -1.52(-0.50%)
Jan 04, 2007 303.76 304.00 299.60 302.00 3,911,100 -1.76(-0.58%)
Jan 03, 2007 299.28 305.20 299.04 303.76 5,402,950 +6.08(+2.04%)
Dec 29, 2006 299.84 300.16 297.28 297.68 3,158,887 -2.16(-0.72%)
Dec 28, 2006 302.08 302.08 299.60 299.84 2,108,000 -2.48(-0.82%)
Dec 27, 2006 302.32 304.24 300.56 302.32 2,002,225 +0.64(+0.21%)
Dec 26, 2006 300.80 301.92 299.44 301.68 1,499,675 +1.12(+0.37%)
Dec 22, 2006 303.12 303.20 300.08 300.56 1,947,362 -1.60(-0.53%)
Dec 21, 2006 304.40 304.48 301.04 302.16 3,105,875 -3.04(-1.00%)
Dec 20, 2006 305.04 307.92 304.08 305.20 4,611,312 +1.12(+0.37%)
Dec 19, 2006 302.00 304.56 302.00 304.08 3,921,462 +0.08(+0.03%)
Dec 18, 2006 299.60 305.04 299.28 304.00 6,257,125 +5.12(+1.71%)
Dec 15, 2006 290.24 300.08 289.68 298.88 11,047,938 +9.20(+3.18%)
Dec 14, 2006 283.92 290.64 282.88 289.68 5,403,900 +5.68(+2.00%)
Dec 13, 2006 286.80 287.36 283.20 284.00 5,647,287 -1.12(-0.39%)
Dec 12, 2006 281.68 287.36 280.56 285.12 6,223,662 +3.36(+1.19%)
Dec 11, 2006 281.92 284.16 280.40 281.76 3,758,975 -0.40(-0.14%)
Dec 08, 2006 281.20 282.88 280.00 282.16 2,795,225 +0.88(+0.31%)
Dec 07, 2006 281.28 283.12 280.72 281.28 3,201,362 +0.40(+0.14%)
Dec 06, 2006 282.80 283.60 280.56 280.88 5,039,662 -1.28(-0.45%)
Dec 05, 2006 283.28 284.00 281.04 282.16 3,780,362 -0.96(-0.34%)
Dec 04, 2006 283.44 284.00 282.16 283.12 2,352,687 +0.88(+0.31%)
Dec 01, 2006 281.12 283.20 279.68 282.24 2,999,200 +0.00(+0.00%)
Nov 30, 2006 283.28 284.00 281.28 282.24 2,934,300 -0.56(-0.20%)
Nov 29, 2006 282.00 283.52 281.52 282.80 2,269,462 +1.20(+0.43%)
Nov 28, 2006 282.40 282.88 280.40 281.60 3,122,987 -2.00(-0.71%)
Nov 27, 2006 284.56 286.00 282.24 283.60 3,076,412 -1.92(-0.67%)
Nov 24, 2006 286.80 287.04 285.52 285.52 907,712 -2.40(-0.83%)
Nov 22, 2006 286.40 288.72 285.76 287.92 2,348,125 +1.52(+0.53%)
Nov 21, 2006 287.84 288.00 285.76 286.40 3,139,350 -1.44(-0.50%)
Nov 20, 2006 289.36 290.24 287.44 287.84 2,506,700 -2.16(-0.74%)
Nov 17, 2006 286.80 290.16 286.24 290.00 3,819,862 +2.32(+0.81%)
Nov 16, 2006 286.96 289.04 286.96 287.68 2,862,462 +1.36(+0.47%)
Nov 15, 2006 284.08 287.36 283.92 286.32 2,971,525 +1.60(+0.56%)
Nov 14, 2006 283.68 286.00 281.44 284.72 3,564,612 +1.84(+0.65%)
Nov 13, 2006 282.24 285.28 282.24 282.88 2,603,625 +1.52(+0.54%)
Nov 10, 2006 282.40 282.48 280.96 281.36 2,248,525 -0.96(-0.34%)
Nov 09, 2006 284.08 285.28 282.00 282.32 2,340,200 -2.32(-0.82%)
Nov 08, 2006 283.60 286.00 283.20 284.64 2,236,450 +0.32(+0.11%)
Nov 07, 2006 282.80 285.20 282.16 284.32 3,051,350 +2.16(+0.77%)
Nov 06, 2006 280.16 283.28 279.20 282.16 3,352,887 +4.00(+1.44%)
Nov 03, 2006 278.24 280.00 277.52 278.16 2,384,737 +0.48(+0.17%)
Nov 02, 2006 279.04 279.28 276.96 277.68 2,926,400 -1.52(-0.54%)
Nov 01, 2006 281.60 281.60 278.80 279.20 3,031,450 -1.68(-0.60%)
Oct 31, 2006 282.24 282.80 279.36 280.88 3,328,500 -0.72(-0.26%)
Oct 30, 2006 281.76 283.28 280.88 281.60 2,059,637 -0.08(-0.03%)
Oct 27, 2006 283.68 284.00 281.36 281.68 3,707,675 -3.04(-1.07%)
Oct 26, 2006 286.00 286.32 283.36 284.72 2,498,275 -0.16(-0.06%)
Oct 25, 2006 284.40 285.20 282.80 284.88 2,762,725 +1.52(+0.54%)
Oct 24, 2006 283.60 284.64 282.72 283.36 2,729,525 -0.88(-0.31%)
Oct 23, 2006 282.24 285.52 282.16 284.24 3,260,950 +0.48(+0.17%)
Oct 20, 2006 282.24 284.64 282.08 283.76 3,413,300 +1.52(+0.54%)
Oct 19, 2006 283.20 283.92 281.12 282.24 3,275,837 -2.24(-0.79%)
Oct 18, 2006 286.56 286.72 283.68 284.48 3,441,162 +0.00(+0.00%)
Oct 17, 2006 282.80 284.80 281.92 284.48 3,115,762 +0.00(+0.00%)
Oct 16, 2006 285.84 285.84 282.72 284.48 3,972,387 -3.36(-1.17%)
Oct 13, 2006 287.44 288.88 283.76 287.84 5,322,387 -1.92(-0.66%)
Oct 12, 2006 290.00 290.56 288.80 289.76 2,920,912 +0.40(+0.14%)
Oct 11, 2006 289.60 291.20 288.24 289.36 2,433,862 -1.04(-0.36%)
Oct 10, 2006 288.80 290.88 288.48 290.40 2,931,525 +1.12(+0.39%)
Oct 09, 2006 289.12 289.92 286.88 289.28 2,295,975 +0.16(+0.06%)
Oct 06, 2006 288.64 290.40 287.04 289.12 2,353,025 -1.20(-0.41%)
Oct 05, 2006 288.08 291.84 287.52 290.32 3,127,212 +1.52(+0.53%)
Oct 04, 2006 285.36 288.96 284.48 288.80 3,970,975 +3.12(+1.09%)
Oct 03, 2006 284.08 287.04 283.68 285.68 4,137,875 +1.68(+0.59%)
Oct 02, 2006 283.20 285.68 282.24 284.00 2,601,275 +1.60(+0.57%)
Sep 29, 2006 283.36 284.08 281.60 282.40 2,555,612 -1.44(-0.51%)
Sep 28, 2006 283.20 284.88 281.76 283.84 2,445,750 +1.12(+0.40%)
Sep 27, 2006 282.64 285.20 281.36 282.72 3,315,375 -0.80(-0.28%)
Sep 26, 2006 279.20 284.96 279.12 283.52 4,484,600 +4.40(+1.58%)
Sep 25, 2006 274.64 279.52 274.64 279.12 2,807,712 +3.92(+1.42%)
Sep 22, 2006 274.88 276.00 274.16 275.20 2,191,937 -0.32(-0.12%)
Sep 21, 2006 279.20 279.20 274.00 275.52 3,303,300 -4.64(-1.66%)
Sep 20, 2006 278.96 280.56 277.20 280.16 3,083,312 +1.36(+0.49%)
Sep 19, 2006 278.80 278.88 276.80 278.80 2,336,375 -0.16(-0.06%)
Sep 18, 2006 278.50 279.68 276.88 278.96 2,863,325 +0.16(+0.06%)
Sep 15, 2006 279.20 280.00 277.76 278.80 4,172,925 +0.56(+0.20%)
Sep 14, 2006 276.40 278.88 276.00 278.24 2,561,175 -0.48(-0.17%)
Sep 13, 2006 277.60 278.72 275.92 278.72 3,354,025 +1.36(+0.49%)
Sep 12, 2006 275.44 277.84 275.04 277.36 2,811,225 +1.92(+0.70%)
Sep 11, 2006 270.80 275.44 270.08 275.44 2,688,700 +3.36(+1.23%)
Sep 08, 2006 271.20 272.40 271.04 272.08 1,791,912 -0.24(-0.09%)
Sep 07, 2006 270.80 273.20 270.64 272.32 3,717,100 +0.72(+0.27%)
Sep 06, 2006 270.96 272.40 270.80 271.60 2,331,712 -0.16(-0.06%)
Sep 05, 2006 272.64 273.04 271.36 271.76 2,263,800 -1.36(-0.50%)
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.