General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 127.01 127.45 123.92 124.01 0 -3.22(-2.53%)
Aug 28, 2008 125.11 127.59 124.89 127.23 9,672,447 +2.69(+2.16%)
Aug 27, 2008 124.76 126.15 123.83 124.54 7,571,495 -0.22(-0.18%)
Aug 26, 2008 125.73 125.73 123.48 124.76 9,129,834 -0.22(-0.18%)
Aug 25, 2008 128.16 128.16 124.36 124.98 9,760,618 -3.53(-2.75%)
Aug 22, 2008 127.58 129.04 127.32 128.51 0 +1.63(+1.29%)
Aug 21, 2008 124.89 127.19 124.45 126.88 8,526,082 +0.44(+0.35%)
Aug 20, 2008 126.83 127.67 123.97 126.44 9,214,326 -0.27(-0.21%)
Aug 19, 2008 128.86 129.09 125.51 126.70 9,532,671 -2.82(-2.18%)
Aug 18, 2008 132.26 133.76 128.64 129.53 9,529,620 -1.99(-1.51%)
Aug 15, 2008 130.89 132.62 130.28 131.51 0 +1.24(+0.95%)
Aug 14, 2008 128.51 131.91 128.03 130.28 8,131,538 +0.93(+0.72%)
Aug 13, 2008 130.54 130.89 128.34 129.35 8,765,699 -1.90(-1.45%)
Aug 12, 2008 132.04 133.19 130.50 131.25 8,565,745 -0.93(-0.70%)
Aug 11, 2008 130.72 134.12 130.06 132.17 11,130,021 +1.37(+1.05%)
Aug 08, 2008 126.13 131.25 126.08 130.81 13,821,447 +4.72(+3.75%)
Aug 07, 2008 126.97 128.34 125.73 126.08 9,413,259 -1.90(-1.48%)
Aug 06, 2008 128.73 128.78 126.79 127.98 8,818,112 -1.10(-0.85%)
Aug 05, 2008 125.25 129.09 125.25 129.09 11,836,900 +4.77(+3.83%)
Aug 04, 2008 124.19 125.47 122.51 124.32 8,351,667 -0.18(-0.14%)
Aug 01, 2008 125.47 126.66 124.01 124.50 8,485,432 -0.35(-0.28%)
Jul 31, 2008 126.66 127.81 124.85 124.85 12,418,777 -3.00(-2.35%)
Jul 30, 2008 126.79 129.53 126.04 127.85 12,555,761 +2.52(+2.01%)
Jul 29, 2008 125.33 125.33 122.47 125.33 10,363,890 +3.13(+2.56%)
Jul 28, 2008 126.66 127.76 122.02 122.20 11,164,340 -4.50(-3.55%)
Jul 25, 2008 127.76 129.00 125.11 126.70 10,873,021 +0.00(+0.00%)
Jul 24, 2008 131.25 131.91 126.57 126.70 13,853,868 -2.74(-2.11%)
Jul 23, 2008 127.01 129.70 126.00 129.44 17,740,430 +3.66(+2.91%)
Jul 22, 2008 122.77 125.91 121.80 125.78 16,250,218 +3.58(+2.93%)
Jul 21, 2008 124.10 124.36 121.85 122.20 9,533,678 -1.37(-1.11%)
Jul 18, 2008 124.10 124.41 121.72 123.57 12,540,938 +0.00(+0.00%)
Jul 17, 2008 124.01 125.42 122.20 123.57 16,655,360 +1.41(+1.16%)
Jul 16, 2008 118.27 122.82 116.60 122.16 18,787,344 +4.55(+3.86%)
Jul 15, 2008 119.38 120.04 112.98 117.61 21,339,672 -2.34(-1.95%)
Jul 14, 2008 124.14 124.14 119.24 119.95 13,464,646 -2.12(-1.74%)
Jul 11, 2008 121.80 124.67 120.48 122.07 22,188,774 +0.09(+0.07%)
Jul 10, 2008 121.58 122.38 119.46 121.98 20,976,952 +1.99(+1.66%)
Jul 09, 2008 124.19 125.07 119.77 119.99 14,871,205 -3.84(-3.10%)
Jul 08, 2008 119.95 124.56 119.64 123.83 20,185,456 +4.24(+3.54%)
Jul 07, 2008 119.60 121.23 118.45 119.60 17,560,962 +0.84(+0.71%)
Jul 04, 2008 118.05 119.55 116.95 118.76 8,763,240 +0.00(+0.00%)
Jul 03, 2008 118.05 119.55 116.95 118.76 8,763,240 +1.77(+1.51%)
Jul 02, 2008 120.04 120.30 116.77 116.99 13,883,423 -2.69(-2.25%)
Jul 01, 2008 116.60 120.08 116.07 119.69 20,219,512 +1.90(+1.61%)
Jun 30, 2008 116.29 118.10 116.11 117.79 17,686,384 +1.90(+1.64%)
Jun 27, 2008 118.32 118.41 115.40 115.89 20,684,814 -1.19(-1.02%)
Jun 26, 2008 121.76 122.07 116.99 117.08 19,809,936 -6.44(-5.22%)
Jun 25, 2008 122.42 126.39 122.02 123.52 18,582,108 +1.77(+1.45%)
Jun 24, 2008 120.79 122.95 120.04 121.76 12,959,682 +0.84(+0.69%)
Jun 23, 2008 121.76 122.69 120.39 120.92 13,852,383 +0.09(+0.07%)
Jun 20, 2008 122.95 123.66 120.34 120.83 20,323,676 -2.34(-1.90%)
Jun 19, 2008 124.32 124.58 122.69 123.17 12,858,717 -1.32(-1.06%)
Jun 18, 2008 126.66 126.97 124.28 124.50 19,947,776 -2.87(-2.25%)
Jun 17, 2008 128.78 129.04 126.97 127.36 14,373,501 -0.48(-0.38%)
Jun 16, 2008 126.61 129.09 125.25 127.85 19,632,080 -0.80(-0.62%)
Jun 13, 2008 129.57 129.75 125.73 128.64 26,234,884 +0.44(+0.34%)
Jun 12, 2008 132.26 133.76 127.50 128.20 21,661,826 -3.44(-2.62%)
Jun 11, 2008 134.07 134.38 131.51 131.65 15,211,626 -2.21(-1.65%)
Jun 10, 2008 134.06 135.66 131.42 133.85 11,178,140 +1.19(+0.90%)
Jun 09, 2008 133.41 133.94 131.87 132.66 13,330,870 +0.18(+0.13%)
Jun 06, 2008 136.19 136.19 132.40 132.48 15,753,772 -4.59(-3.35%)
Jun 05, 2008 134.87 137.43 134.43 137.07 12,552,938 +2.69(+2.00%)
Jun 04, 2008 134.43 135.62 133.72 134.38 10,178,362 -0.04(-0.03%)
Jun 03, 2008 134.87 135.93 133.50 134.43 11,881,564 +0.22(+0.16%)
Jun 02, 2008 135.71 136.32 133.19 134.20 11,527,025 -1.37(-1.01%)
May 30, 2008 135.88 136.50 134.91 135.57 11,338,076 +0.35(+0.26%)
May 29, 2008 134.38 136.72 133.54 135.22 14,399,076 +0.40(+0.29%)
May 28, 2008 134.91 135.40 133.32 134.82 14,366,956 +0.66(+0.49%)
May 27, 2008 134.25 135.88 133.32 134.16 14,896,039 -0.13(-0.10%)
May 26, 2008 136.63 136.68 133.94 134.29 0 +0.00(+0.00%)
May 23, 2008 136.63 136.68 133.94 134.29 14,155,480 -2.56(-1.87%)
May 22, 2008 136.85 137.91 135.93 136.85 12,289,831 +0.09(+0.06%)
May 21, 2008 140.21 140.25 136.41 136.76 21,597,518 -3.22(-2.30%)
May 20, 2008 142.32 142.41 139.24 139.99 15,535,352 -3.00(-2.10%)
May 19, 2008 141.79 144.31 141.22 142.99 13,170,501 +1.19(+0.84%)
May 16, 2008 143.21 143.25 141.09 141.79 12,873,128 -1.06(-0.74%)
May 15, 2008 144.13 144.35 141.97 142.85 12,323,646 -0.62(-0.43%)
May 14, 2008 143.07 144.40 142.68 143.47 8,037,453 +0.79(+0.56%)
May 13, 2008 143.56 144.31 142.37 142.68 8,375,406 -0.31(-0.22%)
May 12, 2008 142.68 143.56 142.10 142.99 6,952,398 +0.57(+0.40%)
May 09, 2008 143.25 143.25 141.84 142.41 8,796,947 -1.41(-0.98%)
May 08, 2008 144.40 144.75 143.21 143.82 7,802,105 +0.09(+0.06%)
May 07, 2008 145.68 146.08 143.43 143.74 8,625,813 -1.90(-1.30%)
May 06, 2008 145.94 146.38 143.96 145.63 9,645,931 -0.80(-0.54%)
May 05, 2008 147.22 147.22 145.46 146.43 6,227,393 -0.71(-0.48%)
May 02, 2008 147.44 148.37 146.38 147.13 9,215,275 +0.97(+0.66%)
May 01, 2008 144.75 146.91 144.05 146.16 9,517,441 +1.85(+1.28%)
Apr 30, 2008 144.97 146.87 143.87 144.31 9,151,939 -0.53(-0.37%)
Apr 29, 2008 146.47 146.78 144.53 144.84 9,084,604 -1.54(-1.06%)
Apr 28, 2008 147.71 148.55 145.77 146.38 8,528,530 -0.71(-0.48%)
Apr 25, 2008 145.68 147.35 144.80 147.09 9,399,099 +2.30(+1.58%)
Apr 24, 2008 143.16 147.27 143.12 144.80 12,363,709 +1.81(+1.27%)
Apr 23, 2008 143.38 144.40 142.46 142.99 9,489,812 +0.31(+0.22%)
Apr 22, 2008 143.43 144.31 142.10 142.68 9,290,953 -0.57(-0.40%)
Apr 21, 2008 144.31 144.49 142.90 143.25 7,561,534 -1.01(-0.70%)
Apr 18, 2008 143.07 145.50 142.41 144.27 16,324,873 +2.96(+2.09%)
Apr 17, 2008 141.71 142.99 141.22 141.31 13,836,927 -0.93(-0.65%)
Apr 16, 2008 142.72 142.77 141.31 142.24 18,006,634 +1.10(+0.78%)
Apr 15, 2008 141.40 141.71 139.24 141.13 14,711,465 +1.02(+0.72%)
Apr 14, 2008 142.90 143.07 140.12 140.12 22,214,882 -1.32(-0.94%)
Apr 11, 2008 143.43 145.68 140.38 141.44 82,951,216 -20.74(-12.79%)
Apr 10, 2008 160.64 163.60 159.58 162.18 10,064,561 +1.37(+0.85%)
Apr 09, 2008 162.85 162.85 159.80 160.82 7,835,673 -2.25(-1.38%)
Apr 08, 2008 162.85 163.64 161.30 163.07 8,405,412 -1.37(-0.83%)
Apr 07, 2008 167.13 167.26 163.73 164.43 8,942,767 -1.32(-0.80%)
Apr 04, 2008 166.91 167.17 164.70 165.76 6,861,679 -1.24(-0.74%)
Apr 03, 2008 166.55 167.83 165.80 166.99 7,339,750 -0.79(-0.47%)
Apr 02, 2008 168.85 170.00 166.42 167.79 8,434,404 -1.81(-1.07%)
Apr 01, 2008 164.88 169.60 164.70 169.60 11,478,625 +6.27(+3.84%)
Mar 31, 2008 161.43 164.52 161.26 163.33 9,291,321 +1.76(+1.09%)
Mar 28, 2008 162.71 163.55 161.12 161.57 7,774,149 -0.97(-0.60%)
Mar 27, 2008 164.43 164.83 162.05 162.54 8,461,944 -1.32(-0.81%)
Mar 26, 2008 163.38 164.39 162.36 163.86 10,078,845 -0.62(-0.38%)
Mar 25, 2008 164.39 165.63 162.93 164.48 10,220,857 -0.57(-0.35%)
Mar 24, 2008 166.07 166.24 163.46 165.05 10,649,248 -0.40(-0.24%)
Mar 21, 2008 161.26 166.56 157.06 165.45 25,103,196 +0.00(+0.00%)
Mar 20, 2008 161.26 166.56 160.64 165.45 25,101,136 +8.39(+5.34%)
Mar 19, 2008 159.76 161.65 156.89 157.06 15,736,714 -2.43(-1.52%)
Mar 18, 2008 154.06 159.84 153.18 159.49 18,963,124 +7.99(+5.27%)
Mar 17, 2008 145.59 153.27 144.88 151.50 18,457,492 +2.25(+1.51%)
Mar 14, 2008 152.34 152.56 145.90 149.25 16,563,958 -1.90(-1.26%)
Mar 13, 2008 147.88 152.30 147.00 151.15 14,622,492 +1.28(+0.85%)
Mar 12, 2008 147.62 152.08 147.62 149.87 16,008,693 +2.47(+1.68%)
Mar 11, 2008 143.03 147.40 142.59 147.40 15,289,568 +7.50(+5.36%)
Mar 10, 2008 143.16 143.21 139.68 139.90 12,767,690 -2.34(-1.64%)
Mar 07, 2008 144.18 145.41 141.26 142.24 12,899,395 -2.78(-1.92%)
Mar 06, 2008 148.02 148.24 144.75 145.02 11,859,434 -3.58(-2.41%)
Mar 05, 2008 148.86 149.83 146.91 148.59 9,861,680 +0.66(+0.45%)
Mar 04, 2008 146.38 148.28 146.25 147.93 10,175,155 +0.53(+0.36%)
Mar 03, 2008 147.13 147.84 146.25 147.40 7,818,850 +1.15(+0.78%)
Feb 29, 2008 148.90 148.94 146.03 146.25 11,814,775 -3.13(-2.10%)
Feb 28, 2008 149.96 150.05 148.37 149.38 7,433,141 -0.75(-0.50%)
Feb 27, 2008 149.16 151.28 148.86 150.14 7,441,945 +0.35(+0.24%)
Feb 26, 2008 150.36 150.71 149.03 149.78 10,568,740 -1.19(-0.79%)
Feb 25, 2008 148.06 151.24 148.06 150.97 8,864,544 +2.91(+1.97%)
Feb 22, 2008 148.77 149.16 146.30 148.06 9,064,882 -0.62(-0.41%)
Feb 21, 2008 151.64 151.64 147.71 148.68 12,330,104 -2.96(-1.95%)
Feb 20, 2008 150.27 152.03 149.16 151.64 8,207,989 +0.35(+0.23%)
Feb 19, 2008 152.52 153.89 150.53 151.28 7,557,668 -0.40(-0.26%)
Feb 18, 2008 151.64 152.30 150.49 151.68 0 +0.00(+0.00%)
Feb 15, 2008 151.64 152.30 150.49 151.68 9,035,041 -0.09(-0.06%)
Feb 14, 2008 154.42 154.50 151.24 151.77 9,489,566 -2.60(-1.69%)
Feb 13, 2008 152.92 154.90 152.65 154.37 9,737,785 +2.69(+1.77%)
Feb 12, 2008 151.15 152.92 150.49 151.68 8,523,978 +1.59(+1.06%)
Feb 11, 2008 149.78 150.89 148.06 150.09 7,296,362 +0.75(+0.50%)
Feb 08, 2008 150.53 150.89 148.02 149.34 9,296,965 -1.72(-1.14%)
Feb 07, 2008 150.40 152.21 150.14 151.06 11,695,757 +0.13(+0.09%)
Feb 06, 2008 152.08 152.78 150.05 150.93 8,580,437 -0.04(-0.03%)
Feb 05, 2008 154.86 154.86 150.84 150.97 12,507,394 -5.12(-3.28%)
Feb 04, 2008 159.62 159.98 155.30 156.09 9,935,980 -3.49(-2.18%)
Feb 01, 2008 157.06 160.99 156.05 159.58 12,744,383 +3.53(+2.26%)
Jan 31, 2008 152.74 157.42 152.25 156.05 12,587,340 +1.87(+1.21%)
Jan 30, 2008 153.05 157.64 152.56 154.18 11,656,009 +0.78(+0.51%)
Jan 29, 2008 154.33 154.77 152.25 153.40 8,142,966 +0.49(+0.32%)
Jan 28, 2008 151.42 152.92 150.66 152.92 8,563,943 +2.87(+1.91%)
Jan 25, 2008 154.24 154.86 149.47 150.05 11,847,454 -2.87(-1.88%)
Jan 24, 2008 152.92 153.40 149.83 152.92 12,141,154 +0.26(+0.17%)
Jan 23, 2008 148.94 153.14 146.74 152.65 18,113,420 +2.38(+1.59%)
Jan 22, 2008 146.52 153.14 146.47 150.27 16,675,188 -1.15(-0.76%)
Jan 21, 2008 149.69 154.37 149.16 151.42 0 +0.00(+0.00%)
Jan 18, 2008 149.69 154.37 149.16 151.42 20,909,068 +4.85(+3.31%)
Jan 17, 2008 153.31 153.58 145.28 146.56 18,471,232 -5.96(-3.91%)
Jan 16, 2008 151.50 154.81 151.42 152.52 14,017,902 +0.13(+0.09%)
Jan 15, 2008 155.61 155.65 151.59 152.39 12,215,572 -4.11(-2.62%)
Jan 14, 2008 157.81 157.81 155.56 156.49 7,705,569 +1.28(+0.82%)
Jan 11, 2008 156.93 157.11 154.37 155.21 10,427,470 -3.31(-2.09%)
Jan 10, 2008 157.11 159.89 156.09 158.52 10,270,586 +0.53(+0.34%)
Jan 09, 2008 156.58 158.61 155.12 157.99 11,036,202 +1.77(+1.13%)
Jan 08, 2008 160.77 160.77 155.34 156.23 10,212,194 -3.44(-2.16%)
Jan 07, 2008 159.80 161.08 158.48 159.67 10,765,670 +0.62(+0.39%)
Jan 04, 2008 161.26 161.83 158.79 159.05 9,229,398 -3.35(-2.07%)
Jan 03, 2008 162.45 164.26 161.96 162.40 6,112,825 +0.18(+0.11%)
Jan 02, 2008 163.73 165.27 161.30 162.23 8,817,806 -1.37(-0.84%)
Jan 01, 2008 164.61 164.61 163.11 163.60 0 +0.00(+0.00%)
Dec 31, 2007 164.61 164.61 163.11 163.60 5,468,034 -1.19(-0.72%)
Dec 28, 2007 164.83 165.85 163.55 164.79 5,137,008 +0.66(+0.40%)
Dec 27, 2007 165.05 165.67 163.77 164.12 5,296,170 -1.59(-0.96%)
Dec 26, 2007 165.10 166.33 165.05 165.71 4,905,482 +0.09(+0.05%)
Dec 24, 2007 165.05 166.69 163.95 165.63 3,844,459 +1.72(+1.05%)
Dec 21, 2007 162.01 165.94 161.74 163.91 17,221,468 +2.74(+1.70%)
Dec 20, 2007 161.52 161.74 159.84 161.17 7,627,606 -0.22(-0.14%)
Dec 19, 2007 162.32 163.38 160.29 161.39 9,069,309 -1.01(-0.62%)
Dec 18, 2007 161.88 162.98 159.93 162.40 9,566,097 +1.41(+0.88%)
Dec 17, 2007 162.49 162.85 160.11 160.99 9,148,027 -1.90(-1.17%)
Dec 14, 2007 165.41 165.54 162.71 162.89 9,480,061 -2.96(-1.78%)
Dec 13, 2007 163.29 166.77 162.18 165.85 8,154,789 +1.46(+0.89%)
Dec 12, 2007 167.48 168.32 162.62 164.39 11,638,471 +0.97(+0.59%)
Dec 11, 2007 165.05 167.48 159.54 163.42 15,077,886 -1.68(-1.02%)
Dec 10, 2007 164.43 165.45 163.51 165.10 10,137,467 +0.79(+0.48%)
Dec 07, 2007 164.39 165.49 163.07 164.30 7,386,958 -0.13(-0.08%)
Dec 06, 2007 161.96 164.57 161.26 164.43 8,066,094 +2.43(+1.50%)
Dec 05, 2007 161.52 162.58 159.93 162.01 13,057,492 +2.03(+1.27%)
Dec 04, 2007 162.05 162.49 159.18 159.98 13,325,426 -3.00(-1.84%)
Dec 03, 2007 168.58 168.58 161.52 162.98 15,498,122 -6.00(-3.55%)
Nov 30, 2007 170.66 170.66 166.16 168.98 12,281,112 +0.66(+0.39%)
Nov 29, 2007 168.98 169.11 166.82 168.32 8,092,658 -1.41(-0.83%)
Nov 28, 2007 166.33 170.61 165.76 169.73 11,656,595 +4.46(+2.70%)
Nov 27, 2007 162.62 166.24 162.40 165.27 10,069,758 +3.18(+1.96%)
Nov 26, 2007 166.60 166.60 161.17 162.09 9,515,014 -4.15(-2.50%)
Nov 23, 2007 164.92 167.13 163.99 166.24 5,324,463 +2.21(+1.35%)
Nov 21, 2007 166.16 167.66 163.02 164.04 14,614,505 -3.84(-2.29%)
Nov 20, 2007 168.36 170.39 165.49 167.88 9,802,002 -0.53(-0.31%)
Nov 19, 2007 169.82 169.95 167.70 168.41 8,024,849 -2.16(-1.27%)
Nov 16, 2007 169.91 170.66 167.13 170.57 11,370,762 +1.50(+0.89%)
Nov 15, 2007 171.80 171.80 168.27 169.07 9,424,069 -3.09(-1.79%)
Nov 14, 2007 176.09 176.31 171.32 172.16 8,988,340 -0.88(-0.51%)
Nov 13, 2007 169.91 173.22 168.80 173.04 9,529,078 +4.24(+2.51%)
Nov 12, 2007 168.76 172.29 168.45 168.80 8,376,818 -0.57(-0.34%)
Nov 09, 2007 170.00 171.01 168.19 169.38 9,667,028 -2.82(-1.64%)
Nov 08, 2007 173.00 173.53 165.49 172.20 12,002,787 -0.26(-0.15%)
Nov 07, 2007 176.09 176.19 172.07 172.47 10,586,522 -4.85(-2.74%)
Nov 06, 2007 177.41 178.69 176.39 177.32 9,546,972 -0.09(-0.05%)
Nov 05, 2007 176.31 178.91 176.31 177.41 6,730,179 -0.57(-0.32%)
Nov 02, 2007 178.73 178.87 176.39 177.98 8,369,148 -0.04(-0.02%)
Nov 01, 2007 180.45 180.85 177.28 178.03 8,626,283 -3.62(-1.99%)
Oct 31, 2007 179.26 181.91 178.56 181.65 7,760,559 +3.00(+1.68%)
Oct 30, 2007 178.69 179.40 177.90 178.65 5,861,206 -0.35(-0.20%)
Oct 29, 2007 178.60 179.53 177.94 179.00 6,059,420 +0.79(+0.45%)
Oct 26, 2007 178.07 178.73 176.35 178.20 5,826,915 +0.97(+0.55%)
Oct 25, 2007 178.20 178.95 175.29 177.23 9,949,365 -0.31(-0.17%)
Oct 24, 2007 178.38 178.65 173.88 177.54 9,330,922 -1.10(-0.62%)
Oct 23, 2007 177.67 179.13 176.62 178.65 6,092,473 +1.37(+0.77%)
Oct 22, 2007 175.82 177.59 175.11 177.28 6,460,788 +0.57(+0.32%)
Oct 19, 2007 178.87 180.01 175.95 176.70 12,843,942 -3.31(-1.84%)
Oct 18, 2007 180.63 180.94 178.82 180.01 7,300,186 -0.93(-0.51%)
Oct 17, 2007 180.63 181.56 179.93 180.94 10,003,704 +1.01(+0.56%)
Oct 16, 2007 179.97 180.32 179.09 179.93 7,990,931 -0.22(-0.12%)
Oct 15, 2007 180.50 180.68 178.34 180.15 9,013,548 -0.93(-0.51%)
Oct 12, 2007 180.32 181.12 177.06 181.07 11,634,895 -2.52(-1.37%)
Oct 11, 2007 185.13 185.75 182.57 183.59 6,731,456 -0.93(-0.50%)
Oct 10, 2007 185.00 185.71 184.03 184.51 4,349,965 -0.93(-0.50%)
Oct 09, 2007 183.19 185.49 183.15 185.44 4,429,193 +2.16(+1.18%)
Oct 08, 2007 184.21 184.47 182.75 183.28 3,276,980 -1.06(-0.57%)
Oct 05, 2007 185.04 185.57 183.99 184.34 4,931,929 +0.31(+0.17%)
Oct 04, 2007 184.07 184.78 182.93 184.03 3,630,141 +0.66(+0.36%)
Oct 03, 2007 185.13 185.84 183.15 183.37 5,948,191 -2.52(-1.35%)
Oct 02, 2007 185.49 186.01 184.47 185.88 4,365,828 +0.44(+0.24%)
Oct 01, 2007 182.18 185.75 182.18 185.44 11,303,688 +2.74(+1.50%)
Sep 28, 2007 182.09 183.15 181.38 182.71 6,678,711 +0.04(+0.02%)
Sep 27, 2007 182.71 183.28 181.51 182.66 5,199,400 +0.53(+0.29%)
Sep 26, 2007 181.73 183.15 180.76 182.13 7,245,873 +0.75(+0.41%)
Sep 25, 2007 179.84 182.44 179.00 181.38 6,021,420 +1.10(+0.61%)
Sep 24, 2007 182.04 182.44 179.93 180.28 6,567,978 -1.77(-0.97%)
Sep 21, 2007 183.63 184.16 181.73 182.04 8,692,063 +0.04(+0.02%)
Sep 20, 2007 183.15 183.15 181.16 182.00 7,349,674 -2.34(-1.27%)
Sep 19, 2007 183.94 185.66 183.76 184.34 10,077,583 +0.40(+0.22%)
Sep 18, 2007 178.12 184.25 177.41 183.94 11,646,668 +6.62(+3.73%)
Sep 17, 2007 176.88 178.07 176.70 177.32 5,486,906 -0.75(-0.42%)
Sep 14, 2007 178.78 179.31 176.26 178.07 8,124,228 -0.71(-0.39%)
Sep 13, 2007 176.57 180.06 176.26 178.78 10,168,478 +2.69(+1.53%)
Sep 12, 2007 173.83 177.63 173.48 176.09 9,534,894 +1.77(+1.01%)
Sep 11, 2007 173.00 175.38 172.33 174.32 7,675,382 +1.37(+0.79%)
Sep 10, 2007 171.23 174.45 169.95 172.95 8,613,689 +1.94(+1.14%)
Sep 07, 2007 171.72 172.11 170.39 171.01 10,178,132 -2.87(-1.65%)
Sep 06, 2007 171.28 174.10 169.95 173.88 8,927,161 +2.87(+1.68%)
Sep 05, 2007 171.10 171.98 169.69 171.01 8,503,315 -1.28(-0.74%)
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.