General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 33.90 34.05 33.04 33.35 29,434,176 -0.20(-0.58%)
Jan 30, 2001 32.46 33.56 32.21 33.54 27,361,688 +1.36(+4.21%)
Jan 29, 2001 32.54 33.54 31.91 32.19 31,752,248 -0.18(-0.56%)
Jan 26, 2001 33.68 33.95 32.32 32.37 37,035,236 -0.95(-2.85%)
Jan 25, 2001 33.64 34.22 33.22 33.32 28,697,844 -0.27(-0.80%)
Jan 24, 2001 33.72 34.22 33.22 33.58 26,399,214 -0.28(-0.81%)
Jan 23, 2001 33.72 34.18 33.45 33.86 29,124,614 +0.68(+2.05%)
Jan 22, 2001 34.00 34.36 32.95 33.18 28,532,100 -0.91(-2.66%)
Jan 19, 2001 34.67 34.90 33.82 34.09 26,695,678 -0.46(-1.32%)
Jan 18, 2001 34.36 34.85 33.82 34.54 26,599,430 +0.68(+2.01%)
Jan 17, 2001 34.81 35.17 33.68 33.86 33,661,752 -0.50(-1.46%)
Jan 16, 2001 33.14 34.49 33.09 34.36 27,245,032 +1.23(+3.70%)
Jan 12, 2001 33.95 34.04 32.63 33.14 23,169,550 -0.63(-1.87%)
Jan 11, 2001 33.09 34.09 32.82 33.77 32,540,842 +1.36(+4.18%)
Jan 10, 2001 32.00 32.73 31.32 32.41 34,204,076 +0.04(+0.13%)
Jan 09, 2001 33.32 33.54 31.73 32.37 27,669,044 -0.67(-2.04%)
Jan 08, 2001 34.27 34.27 32.37 33.04 32,005,552 -1.27(-3.70%)
Jan 05, 2001 34.63 34.67 33.45 34.31 31,425,724 -0.54(-1.56%)
Jan 04, 2001 34.31 35.35 34.18 34.85 37,128,864 +0.18(+0.52%)
Jan 03, 2001 32.09 34.77 31.77 34.67 54,060,952 +2.94(+9.28%)
Jan 02, 2001 33.90 34.00 30.92 31.73 50,795,572 -3.04(-8.74%)
Dec 29, 2000 35.17 35.40 34.54 34.77 15,144,893 -0.36(-1.03%)
Dec 28, 2000 35.49 35.67 34.54 35.13 17,321,766 +0.18(+0.52%)
Dec 27, 2000 35.67 36.08 34.95 34.95 16,866,314 -0.81(-2.27%)
Dec 26, 2000 35.27 35.85 34.85 35.76 12,567,036 +0.31(+0.88%)
Dec 22, 2000 34.90 35.81 34.72 35.45 16,133,014 +0.73(+2.09%)
Dec 21, 2000 34.49 35.17 34.22 34.72 27,130,860 +0.32(+0.93%)
Dec 20, 2000 35.22 35.85 34.40 34.40 27,942,618 -1.95(-5.37%)
Dec 19, 2000 36.99 37.30 36.35 36.35 21,204,476 -0.63(-1.71%)
Dec 18, 2000 36.67 37.30 36.62 36.99 19,223,684 +0.86(+2.39%)
Dec 15, 2000 36.54 37.17 35.72 36.12 49,502,024 -1.18(-3.17%)
Dec 14, 2000 38.26 38.30 37.30 37.30 21,717,980 -1.13(-2.94%)
Dec 13, 2000 38.30 38.89 38.26 38.44 24,218,204 +0.14(+0.36%)
Dec 12, 2000 39.07 39.93 37.94 38.30 34,913,656 -1.81(-4.52%)
Dec 11, 2000 40.02 40.75 39.44 40.11 22,676,040 +0.09(+0.22%)
Dec 08, 2000 39.52 40.29 39.39 40.02 23,246,216 +1.23(+3.16%)
Dec 07, 2000 38.53 39.26 38.53 38.80 14,284,320 -0.32(-0.82%)
Dec 06, 2000 38.84 39.26 38.35 39.12 21,895,168 -0.14(-0.35%)
Dec 05, 2000 37.53 39.52 37.44 39.26 27,565,626 +1.81(+4.84%)
Dec 04, 2000 36.99 37.62 36.85 37.44 16,537,859 +0.46(+1.24%)
Dec 01, 2000 36.90 37.30 36.49 36.99 25,100,012 +1.04(+2.91%)
Nov 30, 2000 35.72 36.30 34.77 35.94 27,783,632 -0.09(-0.26%)
Nov 29, 2000 35.72 36.94 35.54 36.04 17,567,210 -0.09(-0.24%)
Nov 28, 2000 35.63 36.60 35.35 36.12 20,424,708 +0.49(+1.38%)
Nov 27, 2000 36.35 36.85 35.63 35.63 22,181,016 -0.18(-0.51%)
Nov 24, 2000 35.90 36.12 35.58 35.81 8,691,218 +0.59(+1.69%)
Nov 22, 2000 36.26 36.30 35.09 35.22 30,644,026 -1.59(-4.32%)
Nov 21, 2000 36.30 37.39 36.30 36.80 16,814,330 +0.50(+1.38%)
Nov 20, 2000 37.17 37.67 36.17 36.30 20,400,714 -1.32(-3.51%)
Nov 17, 2000 38.21 38.76 37.12 37.62 16,529,862 -0.54(-1.43%)
Nov 16, 2000 37.89 38.84 37.75 38.17 14,220,891 +0.09(+0.25%)
Nov 15, 2000 37.99 38.48 37.39 38.07 16,734,767 -0.18(-0.47%)
Nov 14, 2000 37.30 38.53 37.17 38.26 20,280,198 +0.95(+2.55%)
Nov 13, 2000 37.71 38.62 36.62 37.30 25,452,460 -1.77(-4.53%)
Nov 10, 2000 38.98 39.84 38.62 39.07 16,895,270 -0.49(-1.25%)
Nov 09, 2000 39.21 39.80 38.53 39.57 16,953,736 +0.00(+0.00%)
Nov 08, 2000 39.80 40.07 39.26 39.57 13,075,575 -0.28(-0.69%)
Nov 07, 2000 39.52 39.93 39.34 39.84 13,348,046 +0.32(+0.81%)
Nov 06, 2000 38.84 39.57 38.66 39.52 16,470,569 +0.86(+2.23%)
Nov 03, 2000 39.02 39.07 38.39 38.66 16,633,004 -0.28(-0.71%)
Nov 02, 2000 39.34 39.89 38.80 38.94 19,770,970 -0.54(-1.38%)
Nov 01, 2000 39.71 39.84 39.07 39.48 21,924,816 -0.27(-0.67%)
Oct 31, 2000 39.26 39.84 39.02 39.75 23,678,640 +0.59(+1.50%)
Oct 30, 2000 38.03 39.16 37.89 39.16 25,144,000 +1.27(+3.35%)
Oct 27, 2000 38.21 38.57 37.57 37.89 21,323,338 +0.09(+0.23%)
Oct 26, 2000 38.44 38.71 37.26 37.81 25,744,650 -0.59(-1.53%)
Oct 25, 2000 38.71 39.07 37.81 38.39 40,336,188 -0.32(-0.82%)
Oct 24, 2000 36.62 38.71 36.30 38.71 63,423,004 +2.63(+7.30%)
Oct 23, 2000 37.44 37.71 35.54 36.08 98,314,728 -1.73(-4.57%)
Oct 20, 2000 39.71 40.07 37.44 37.81 24,820,372 -2.54(-6.29%)
Oct 19, 2000 40.25 40.57 39.71 40.34 18,186,336 +0.09(+0.23%)
Oct 18, 2000 38.98 40.47 38.35 40.25 25,392,616 -0.09(-0.23%)
Oct 17, 2000 41.84 41.84 39.84 40.34 23,242,770 -1.54(-3.67%)
Oct 16, 2000 41.34 41.98 41.07 41.88 17,917,726 +0.54(+1.32%)
Oct 13, 2000 39.62 41.79 39.52 41.34 21,445,922 +1.81(+4.59%)
Oct 12, 2000 41.02 41.43 39.16 39.52 24,005,302 -1.54(-3.76%)
Oct 11, 2000 41.16 41.84 40.11 41.07 25,525,128 -1.04(-2.46%)
Oct 10, 2000 42.61 42.93 41.74 42.11 15,178,676 -0.32(-0.75%)
Oct 09, 2000 42.88 43.38 42.38 42.43 13,358,250 -0.68(-1.58%)
Oct 06, 2000 43.15 43.47 41.92 43.11 19,312,210 -0.22(-0.52%)
Oct 05, 2000 42.88 43.47 42.61 43.33 16,241,533 +0.63(+1.48%)
Oct 04, 2000 42.70 43.33 42.52 42.70 15,745,956 -0.13(-0.30%)
Oct 03, 2000 42.52 43.43 42.43 42.83 16,863,280 +0.41(+0.96%)
Oct 02, 2000 42.06 42.70 41.88 42.43 16,402,175 +0.50(+1.19%)
Sep 29, 2000 42.34 42.70 41.84 41.92 14,767,349 -0.86(-2.02%)
Sep 28, 2000 42.93 43.33 42.52 42.79 15,395,025 -0.32(-0.74%)
Sep 27, 2000 42.20 43.15 41.92 43.11 20,245,312 +1.04(+2.48%)
Sep 26, 2000 41.38 42.65 41.38 42.06 19,366,400 -0.04(-0.10%)
Sep 25, 2000 41.34 42.29 41.25 42.11 15,172,333 +0.54(+1.31%)
Sep 22, 2000 41.98 42.06 39.98 41.56 19,649,214 +0.77(+1.88%)
Sep 21, 2000 40.34 41.98 40.29 40.79 14,784,172 -0.28(-0.67%)
Sep 20, 2000 41.07 41.38 39.89 41.07 19,596,816 -0.27(-0.65%)
Sep 19, 2000 41.74 42.02 41.07 41.34 16,392,937 -0.36(-0.87%)
Sep 18, 2000 41.11 42.34 41.07 41.70 17,679,314 +0.54(+1.32%)
Sep 15, 2000 42.43 42.52 40.89 41.16 27,914,764 -1.63(-3.81%)
Sep 14, 2000 42.93 43.06 42.29 42.79 10,927,521 -0.04(-0.10%)
Sep 13, 2000 42.65 43.24 42.47 42.83 10,486,273 +0.00(+0.00%)
Sep 12, 2000 43.15 43.33 42.74 42.83 14,037,221 -0.46(-1.06%)
Sep 11, 2000 43.15 43.56 42.56 43.29 16,240,017 -0.14(-0.32%)
Sep 08, 2000 42.65 43.51 42.24 43.43 15,001,625 +0.64(+1.49%)
Sep 07, 2000 42.70 42.93 42.20 42.79 11,074,650 +0.00(+0.00%)
Sep 06, 2000 42.74 42.97 42.43 42.79 20,145,066 +0.86(+2.06%)
Sep 05, 2000 42.38 42.74 41.92 41.92 12,835,094 -0.50(-1.18%)
Sep 01, 2000 42.97 43.29 41.92 42.43 10,674,079 -0.09(-0.22%)
Aug 31, 2000 41.52 43.01 41.48 42.52 16,409,759 +0.82(+1.97%)
Aug 30, 2000 42.88 43.01 41.43 41.70 14,454,201 -1.73(-3.97%)
Aug 29, 2000 43.19 43.47 42.93 43.43 11,349,327 -0.09(-0.20%)
Aug 28, 2000 43.15 43.88 43.11 43.51 17,313,492 +0.54(+1.27%)
Aug 25, 2000 42.83 43.19 42.70 42.97 11,166,899 +0.22(+0.53%)
Aug 24, 2000 42.11 43.19 41.88 42.74 16,521,037 +0.73(+1.73%)
Aug 23, 2000 40.79 42.11 40.71 42.02 15,599,241 +1.23(+3.00%)
Aug 22, 2000 41.07 41.29 40.66 40.79 11,151,869 -0.22(-0.55%)
Aug 21, 2000 41.11 41.38 40.71 41.02 10,775,015 +0.27(+0.66%)
Aug 18, 2000 40.75 40.97 40.43 40.75 11,472,188 -0.36(-0.88%)
Aug 17, 2000 40.84 41.52 40.61 41.11 14,244,056 -0.09(-0.21%)
Aug 16, 2000 41.52 41.52 40.75 41.20 10,275,163 -0.32(-0.77%)
Aug 15, 2000 41.16 41.61 40.75 41.52 14,881,385 +0.18(+0.44%)
Aug 14, 2000 40.89 41.48 40.47 41.34 10,748,540 +0.32(+0.78%)
Aug 11, 2000 40.71 41.61 40.43 41.02 16,700,018 -0.32(-0.77%)
Aug 10, 2000 40.52 41.48 40.25 41.34 25,153,514 +0.77(+1.89%)
Aug 09, 2000 39.07 40.75 38.89 40.57 29,560,484 +1.59(+4.07%)
Aug 08, 2000 38.48 39.02 37.71 38.98 12,145,643 +0.81(+2.13%)
Aug 07, 2000 37.81 38.89 37.81 38.17 10,658,498 -0.54(-1.40%)
Aug 04, 2000 37.62 38.80 37.12 38.71 12,532,149 +0.36(+0.95%)
Aug 03, 2000 39.07 39.07 37.62 38.35 17,836,646 +0.64(+1.69%)
Aug 02, 2000 38.03 38.30 37.35 37.71 21,298,104 -0.54(-1.42%)
Aug 01, 2000 37.67 38.35 37.57 38.26 17,929,722 +0.77(+2.05%)
Jul 31, 2000 37.44 38.35 37.30 37.49 23,709,114 +0.54(+1.47%)
Jul 28, 2000 38.07 38.17 36.54 36.94 18,486,524 -1.13(-2.97%)
Jul 27, 2000 38.17 38.48 37.89 38.07 19,010,368 +0.27(+0.71%)
Jul 26, 2000 39.12 39.12 37.81 37.81 23,117,704 -1.04(-2.67%)
Jul 25, 2000 39.16 39.30 38.80 38.84 11,676,265 -0.32(-0.81%)
Jul 24, 2000 39.30 39.62 38.89 39.16 13,016,833 -0.09(-0.24%)
Jul 21, 2000 39.62 39.71 38.89 39.26 17,952,888 -0.13(-0.33%)
Jul 20, 2000 38.57 39.71 38.30 39.39 15,471,968 +1.13(+2.96%)
Jul 19, 2000 38.39 38.66 38.12 38.26 13,142,727 +0.36(+0.96%)
Jul 18, 2000 38.89 38.98 37.89 37.89 16,529,586 -1.04(-2.68%)
Jul 17, 2000 37.39 39.48 37.39 38.94 25,329,876 +1.59(+4.25%)
Jul 14, 2000 37.94 38.07 37.35 37.35 15,338,766 -0.73(-1.90%)
Jul 13, 2000 38.62 39.16 37.67 38.07 22,201,010 -0.91(-2.33%)
Jul 12, 2000 39.07 39.07 37.89 38.98 14,868,837 +1.09(+2.87%)
Jul 11, 2000 37.94 38.71 37.75 37.89 17,805,208 -0.14(-0.36%)
Jul 10, 2000 37.21 38.17 37.08 38.03 16,886,998 +0.82(+2.20%)
Jul 07, 2000 36.80 37.35 36.49 37.21 13,703,251 +0.81(+2.23%)
Jul 06, 2000 36.30 36.99 36.12 36.40 13,260,210 +0.18(+0.50%)
Jul 05, 2000 37.89 37.89 35.90 36.22 18,695,152 -1.49(-3.96%)
Jul 03, 2000 38.07 38.07 37.26 37.71 9,107,095 -0.73(-1.89%)
Jun 30, 2000 35.72 38.52 35.58 38.44 26,304,346 +2.36(+6.53%)
Jun 29, 2000 36.62 36.62 35.76 36.08 17,778,182 -0.58(-1.58%)
Jun 28, 2000 36.08 36.85 35.94 36.66 18,266,038 +0.94(+2.64%)
Jun 27, 2000 36.26 36.49 35.58 35.72 13,531,302 -0.50(-1.38%)
Jun 26, 2000 35.81 36.30 35.58 36.22 12,552,557 +0.04(+0.12%)
Jun 23, 2000 35.31 36.17 35.22 36.17 14,058,870 +0.82(+2.32%)
Jun 22, 2000 35.67 36.26 34.77 35.35 21,640,762 -0.50(-1.40%)
Jun 21, 2000 36.30 36.54 35.67 35.85 19,091,172 -1.13(-3.06%)
Jun 20, 2000 37.67 37.67 36.35 36.99 15,390,751 +0.54(+1.49%)
Jun 19, 2000 36.85 37.53 36.26 36.44 13,523,442 -0.64(-1.72%)
Jun 16, 2000 37.71 37.85 37.02 37.08 26,192,378 -0.54(-1.45%)
Jun 15, 2000 36.62 37.71 36.26 37.62 16,525,173 +0.64(+1.73%)
Jun 14, 2000 37.17 37.57 36.49 36.99 14,202,827 -0.14(-0.37%)
Jun 13, 2000 36.26 37.39 36.08 37.12 18,486,110 +0.95(+2.63%)
Jun 12, 2000 36.26 36.35 35.13 36.17 16,886,308 +0.00(+0.00%)
Jun 09, 2000 37.03 37.17 35.72 36.17 15,116,625 -0.73(-1.97%)
Jun 08, 2000 37.35 37.44 36.62 36.90 11,985,139 -0.36(-0.97%)
Jun 07, 2000 37.08 38.03 36.99 37.26 13,756,752 +0.14(+0.37%)
Jun 06, 2000 37.35 37.57 36.67 37.12 10,982,677 -0.27(-0.72%)
Jun 05, 2000 37.71 37.89 37.03 37.39 13,226,840 -0.86(-2.26%)
Jun 02, 2000 38.66 39.16 37.53 38.26 16,567,092 +0.27(+0.71%)
Jun 01, 2000 37.75 38.71 36.80 37.99 17,674,212 -0.18(-0.48%)
May 31, 2000 37.53 38.66 37.35 38.17 19,945,264 +1.00(+2.69%)
May 30, 2000 36.12 37.35 35.81 37.17 17,850,574 +1.23(+3.41%)
May 26, 2000 36.58 36.94 35.76 35.94 12,225,757 -0.86(-2.34%)
May 25, 2000 36.80 37.57 36.08 36.80 15,772,569 +0.00(+0.00%)
May 24, 2000 35.54 37.17 35.54 36.80 20,604,378 +0.54(+1.50%)
May 23, 2000 35.67 36.26 35.49 36.26 16,673,681 +0.00(+0.00%)
May 22, 2000 37.62 37.62 35.35 36.26 23,102,948 -1.36(-3.62%)
May 19, 2000 37.81 38.21 36.99 37.62 17,778,182 -0.91(-2.35%)
May 18, 2000 38.80 39.44 38.35 38.53 17,742,192 -0.36(-0.93%)
May 17, 2000 38.98 39.44 38.53 38.89 15,574,558 -0.45(-1.14%)
May 16, 2000 39.75 40.02 39.16 39.34 23,347,428 +0.18(+0.46%)
May 15, 2000 37.94 39.48 37.89 39.16 18,692,808 +1.27(+3.35%)
May 12, 2000 36.85 38.17 36.76 37.89 14,773,279 +0.95(+2.57%)
May 11, 2000 37.35 37.99 36.80 36.94 18,528,718 +0.22(+0.61%)
May 10, 2000 37.35 37.75 36.30 36.72 20,765,434 -1.09(-2.88%)
May 09, 2000 37.99 38.21 36.90 37.81 18,531,614 -0.22(-0.59%)
May 08, 2000 37.81 38.35 37.44 38.03 16,100,747 +25.30(+198.71%)
May 05, 2000 12.41 12.89 12.37 12.73 28,523,830 +0.32(+2.60%)
May 04, 2000 12.69 12.69 12.31 12.41 21,250,260 -0.17(-1.32%)
May 03, 2000 12.85 12.89 12.45 12.58 22,882,604 -0.40(-3.10%)
May 02, 2000 12.81 13.04 12.75 12.98 17,546,666 +0.14(+1.05%)
May 01, 2000 12.81 13.05 12.71 12.84 17,217,798 +0.17(+1.36%)
Apr 28, 2000 13.00 13.05 12.62 12.67 19,489,264 -0.34(-2.63%)
Apr 27, 2000 12.93 13.05 12.75 13.01 27,891,326 -0.14(-1.07%)
Apr 26, 2000 13.39 13.53 13.00 13.15 29,416,530 -0.22(-1.66%)
Apr 25, 2000 13.07 13.40 12.96 13.38 31,514,254 +0.32(+2.43%)
Apr 24, 2000 12.65 13.21 12.60 13.06 33,113,918 +0.29(+2.25%)
Apr 20, 2000 12.58 12.77 12.53 12.77 23,519,656 +0.24(+1.93%)
Apr 19, 2000 12.58 12.64 12.42 12.53 19,512,016 -0.08(-0.64%)
Apr 18, 2000 12.31 12.73 12.24 12.61 35,076,372 +0.36(+2.96%)
Apr 17, 2000 11.63 12.35 11.59 12.25 44,057,988 +0.50(+4.29%)
Apr 14, 2000 11.93 12.10 11.53 11.74 43,636,044 -0.38(-3.16%)
Apr 13, 2000 12.68 12.69 12.09 12.13 35,157,864 -0.50(-3.99%)
Apr 12, 2000 13.10 13.15 12.57 12.63 26,809,992 -0.39(-3.02%)
Apr 11, 2000 12.76 13.21 12.70 13.02 28,960,252 +0.18(+1.37%)
Apr 10, 2000 12.84 12.97 12.72 12.85 19,627,842 +0.05(+0.40%)
Apr 07, 2000 12.70 12.88 12.59 12.80 18,376,076 +0.16(+1.23%)
Apr 06, 2000 12.42 12.71 12.41 12.64 19,016,852 +0.29(+2.33%)
Apr 05, 2000 12.26 12.49 12.14 12.35 29,534,426 -0.06(-0.45%)
Apr 04, 2000 12.78 12.80 11.86 12.41 45,545,132 -0.56(-4.35%)
Apr 03, 2000 12.51 12.97 12.49 12.97 26,450,512 +0.43(+3.45%)
Mar 31, 2000 12.83 12.88 12.47 12.54 32,309,328 -0.25(-1.97%)
Mar 30, 2000 13.05 13.09 12.70 12.79 34,426,908 -0.34(-2.61%)
Mar 29, 2000 12.68 13.29 12.68 13.13 53,957,952 +0.56(+4.49%)
Mar 28, 2000 12.63 12.78 12.57 12.57 30,076,748 -0.16(-1.23%)
Mar 27, 2000 12.71 12.79 12.59 12.73 22,624,472 -0.09(-0.70%)
Mar 24, 2000 12.70 12.87 12.57 12.82 31,820,784 -0.08(-0.59%)
Mar 23, 2000 12.21 12.89 12.16 12.89 43,188,864 +0.73(+6.04%)
Mar 22, 2000 12.13 12.24 11.98 12.16 29,938,170 +0.03(+0.25%)
Mar 21, 2000 11.18 12.20 11.12 12.13 51,218,212 +0.77(+6.78%)
Mar 20, 2000 11.27 11.42 11.09 11.36 21,505,908 +0.09(+0.76%)
Mar 17, 2000 11.13 11.40 11.05 11.27 43,935,956 +0.07(+0.63%)
Mar 16, 2000 10.77 11.24 10.76 11.20 41,373,680 +0.44(+4.07%)
Mar 15, 2000 10.22 10.85 10.17 10.76 35,728,732 +0.53(+5.17%)
Mar 14, 2000 10.45 10.46 10.22 10.23 26,296,214 -0.20(-1.88%)
Mar 13, 2000 10.39 10.52 10.28 10.43 26,558,894 -0.18(-1.71%)
Mar 10, 2000 10.55 10.80 10.48 10.61 28,542,858 +0.22(+2.09%)
Mar 09, 2000 10.50 10.64 10.25 10.39 26,068,280 -0.11(-1.01%)
Mar 08, 2000 10.50 10.67 10.40 10.50 32,976,580 +0.03(+0.28%)
Mar 07, 2000 11.07 11.07 10.45 10.47 40,856,176 -0.60(-5.46%)
Mar 06, 2000 11.24 11.24 10.85 11.07 25,507,756 -0.16(-1.39%)
Mar 03, 2000 11.06 11.32 11.04 11.23 32,768,090 +0.33(+3.05%)
Mar 02, 2000 10.59 10.97 10.55 10.90 27,419,328 +0.31(+2.95%)
Mar 01, 2000 10.76 10.79 10.54 10.59 36,801,380 -0.08(-0.76%)
Feb 29, 2000 10.53 10.80 10.49 10.67 31,128,714 +0.24(+2.27%)
Feb 28, 2000 10.15 10.66 10.15 10.43 37,289,508 +0.27(+2.63%)
Feb 25, 2000 10.44 10.55 10.13 10.16 36,774,488 -0.39(-3.72%)
Feb 24, 2000 10.50 10.71 10.16 10.56 38,083,344 +0.04(+0.38%)
Feb 23, 2000 10.48 10.71 10.34 10.52 30,275,310 +0.07(+0.67%)
Feb 22, 2000 10.17 10.48 10.08 10.45 37,548,880 +0.36(+3.60%)
Feb 18, 2000 10.56 10.63 10.07 10.08 48,713,024 -0.47(-4.49%)
Feb 17, 2000 10.87 10.93 10.48 10.56 39,876,604 -0.38(-3.44%)
Feb 16, 2000 11.01 11.03 10.83 10.93 20,036,550 -0.15(-1.34%)
Feb 15, 2000 10.80 11.20 10.79 11.08 25,955,762 +0.25(+2.32%)
Feb 14, 2000 10.78 10.95 10.76 10.83 20,051,856 +0.05(+0.47%)
Feb 11, 2000 10.88 11.06 10.76 10.78 28,339,746 -0.14(-1.25%)
Feb 10, 2000 10.84 11.03 10.73 10.91 26,430,242 +0.11(+1.03%)
Feb 09, 2000 11.04 11.10 10.80 10.80 22,095,388 -0.24(-2.19%)
Feb 08, 2000 11.00 11.16 11.00 11.04 25,778,712 +0.05(+0.41%)
Feb 07, 2000 11.42 11.42 10.95 11.00 25,213,224 -0.41(-3.57%)
Feb 04, 2000 11.36 11.53 11.32 11.41 25,050,650 +0.19(+1.66%)
Feb 03, 2000 10.95 11.27 10.90 11.22 27,897,946 +0.42(+3.87%)
Feb 02, 2000 11.05 11.09 10.80 10.80 30,087,918 -0.16(-1.43%)
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.