General Electric (NY: GE )

85.52 +0.24 (+0.28%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 90.14 89.31 89.31 89.31 7,544,114 -1.30(-1.43%)
Dec 30, 2009 90.31 90.73 90.08 90.61 7,611,060 -0.53(-0.58%)
Dec 29, 2009 90.67 91.67 90.31 91.14 8,197,333 +0.59(+0.65%)
Dec 28, 2009 90.79 91.08 90.08 90.55 7,743,817 -0.59(-0.65%)
Dec 24, 2009 90.79 91.38 90.67 91.14 3,147,668 +0.18(+0.19%)
Dec 23, 2009 91.26 91.38 90.37 90.96 7,172,359 -0.41(-0.45%)
Dec 22, 2009 91.91 92.62 91.08 91.38 8,156,475 -1.36(-1.46%)
Dec 21, 2009 92.62 93.21 91.70 92.73 9,000,768 +0.71(+0.77%)
Dec 18, 2009 93.91 93.91 92.01 92.03 13,417,716 -1.18(-1.27%)
Dec 17, 2009 92.03 94.15 91.79 93.21 11,562,322 +0.35(+0.38%)
Dec 16, 2009 93.26 93.56 92.44 92.85 12,291,753 -0.12(-0.13%)
Dec 15, 2009 93.44 94.56 92.38 92.97 13,417,077 -1.18(-1.25%)
Dec 14, 2009 94.68 94.74 93.97 94.15 7,428,468 +0.18(+0.19%)
Dec 11, 2009 92.79 94.45 92.62 93.97 9,562,984 +1.83(+1.99%)
Dec 10, 2009 93.32 93.56 91.79 92.14 9,446,399 -0.30(-0.32%)
Dec 09, 2009 92.85 93.21 91.61 92.44 9,937,404 -0.35(-0.38%)
Dec 08, 2009 93.85 94.03 92.38 92.79 13,350,249 -2.13(-2.24%)
Dec 07, 2009 94.86 95.86 94.50 94.92 10,910,924 -0.71(-0.74%)
Dec 04, 2009 96.45 97.34 94.80 95.63 14,976,178 +1.18(+1.25%)
Dec 03, 2009 95.15 96.28 94.45 94.45 12,626,704 -0.41(-0.44%)
Dec 02, 2009 95.15 95.74 94.21 94.86 11,059,713 -0.59(-0.62%)
Dec 01, 2009 96.04 96.51 94.21 95.45 16,605,407 +0.89(+0.94%)
Nov 30, 2009 93.38 94.80 93.32 94.56 11,882,608 +0.47(+0.50%)
Nov 27, 2009 91.43 94.92 90.31 94.09 10,320,064 -1.42(-1.48%)
Nov 25, 2009 95.86 95.92 94.67 95.51 8,160,665 +0.35(+0.37%)
Nov 24, 2009 94.92 95.63 93.97 95.15 13,670,095 +0.59(+0.62%)
Nov 23, 2009 93.44 94.68 93.44 94.56 12,517,460 +2.54(+2.76%)
Nov 20, 2009 92.44 92.79 91.20 92.03 10,828,020 -1.00(-1.08%)
Nov 19, 2009 93.97 94.21 91.93 93.03 11,811,670 -1.95(-2.05%)
Nov 18, 2009 94.50 95.27 94.15 94.98 8,051,970 +0.41(+0.44%)
Nov 17, 2009 94.21 94.92 93.80 94.56 8,813,081 +0.12(+0.13%)
Nov 16, 2009 93.26 95.57 93.09 94.45 16,641,070 +2.01(+2.17%)
Nov 13, 2009 92.50 93.26 91.85 92.44 11,084,841 -0.53(-0.57%)
Nov 12, 2009 93.26 94.09 92.44 92.97 11,115,292 -0.47(-0.51%)
Nov 11, 2009 94.09 94.27 92.38 93.44 12,077,023 +0.30(+0.32%)
Nov 10, 2009 94.15 94.39 91.38 93.15 12,460,963 -0.41(-0.44%)
Nov 09, 2009 92.67 93.97 92.08 93.56 17,430,378 +3.07(+3.39%)
Nov 06, 2009 85.18 91.43 87.54 90.49 27,961,746 +5.96(+7.05%)
Nov 05, 2009 84.29 85.89 83.88 84.53 11,936,102 +0.77(+0.92%)
Nov 04, 2009 85.24 86.12 83.53 83.76 13,577,957 -0.77(-0.91%)
Nov 03, 2009 83.82 85.41 83.64 84.53 13,048,177 -0.89(-1.04%)
Nov 02, 2009 84.41 86.12 83.76 85.41 17,132,072 +1.24(+1.47%)
Oct 30, 2009 88.13 88.19 83.53 84.17 21,997,436 -3.60(-4.10%)
Oct 29, 2009 85.83 88.48 85.35 87.78 14,166,854 +2.66(+3.12%)
Oct 28, 2009 87.18 87.48 84.71 85.12 18,161,948 -3.01(-3.42%)
Oct 27, 2009 88.96 89.37 87.72 88.13 14,811,518 -0.47(-0.53%)
Oct 26, 2009 89.96 91.20 87.54 88.60 16,303,554 -1.12(-1.25%)
Oct 23, 2009 89.49 89.84 89.19 89.72 14,922,792 -0.83(-0.91%)
Oct 22, 2009 91.49 91.97 89.19 90.55 21,189,764 -1.12(-1.22%)
Oct 21, 2009 91.55 94.15 91.49 91.67 16,372,119 -0.30(-0.32%)
Oct 20, 2009 91.61 92.14 91.49 91.97 17,117,506 -1.53(-1.64%)
Oct 19, 2009 94.74 95.21 93.26 93.50 16,800,558 -1.42(-1.49%)
Oct 16, 2009 96.51 96.87 93.56 94.92 30,889,398 -4.19(-4.23%)
Oct 15, 2009 99.11 99.40 97.28 99.11 15,625,537 -0.30(-0.30%)
Oct 14, 2009 98.99 99.58 97.93 99.40 15,672,384 +2.66(+2.75%)
Oct 13, 2009 96.33 97.63 94.92 96.75 11,960,131 +0.35(+0.37%)
Oct 12, 2009 96.75 97.34 96.04 96.39 9,926,611 +0.89(+0.93%)
Oct 09, 2009 95.63 96.63 95.04 95.51 11,927,651 -0.24(-0.25%)
Oct 08, 2009 97.16 97.69 95.63 95.74 13,098,871 +0.35(+0.37%)
Oct 07, 2009 94.62 96.33 93.91 95.39 10,302,507 +0.47(+0.50%)
Oct 06, 2009 95.27 96.81 94.45 94.92 16,207,012 +1.48(+1.58%)
Oct 05, 2009 92.03 93.91 91.55 93.44 12,547,857 +2.77(+3.06%)
Oct 02, 2009 91.20 92.44 89.43 90.67 22,547,122 -3.60(-3.82%)
Oct 01, 2009 96.28 96.75 94.15 94.27 19,216,414 -2.66(-2.74%)
Sep 30, 2009 99.34 99.52 96.28 96.92 20,452,062 -1.71(-1.74%)
Sep 29, 2009 99.82 100.88 98.40 98.64 13,676,554 -0.47(-0.48%)
Sep 28, 2009 97.22 99.82 97.04 99.11 12,487,843 +2.48(+2.57%)
Sep 25, 2009 96.51 97.81 94.80 96.63 17,573,908 -1.24(-1.27%)
Sep 24, 2009 100.70 101.35 96.45 97.87 20,863,778 -2.48(-2.47%)
Sep 23, 2009 101.35 103.30 100.05 100.35 22,755,650 -0.06(-0.06%)
Sep 22, 2009 100.70 101.47 99.82 100.41 16,240,437 +1.48(+1.49%)
Sep 21, 2009 96.98 99.70 95.86 98.93 18,490,700 +1.53(+1.58%)
Sep 18, 2009 99.64 99.64 96.98 97.40 20,841,542 -3.72(-3.68%)
Sep 17, 2009 100.17 103.42 96.51 101.11 43,198,848 +2.20(+2.22%)
Sep 16, 2009 96.75 101.41 96.39 98.92 45,455,156 +4.47(+4.74%)
Sep 15, 2009 91.43 95.33 91.38 94.45 35,422,392 +3.84(+4.23%)
Sep 14, 2009 85.89 90.96 85.00 90.61 23,575,148 +4.01(+4.64%)
Sep 11, 2009 87.78 88.42 86.36 86.59 17,147,556 -0.77(-0.88%)
Sep 10, 2009 88.07 88.19 85.71 87.36 20,300,790 -0.41(-0.47%)
Sep 09, 2009 87.24 88.72 86.24 87.78 26,088,184 +2.18(+2.55%)
Sep 08, 2009 85.71 86.71 84.76 85.59 24,217,910 +3.72(+4.54%)
Sep 04, 2009 79.57 82.05 78.51 81.87 13,083,772 +2.48(+3.12%)
Sep 03, 2009 78.80 79.57 78.45 79.39 9,222,091 +1.48(+1.89%)
Sep 02, 2009 77.98 78.63 76.91 77.92 11,922,921 -0.71(-0.90%)
Sep 01, 2009 81.10 81.93 78.51 78.63 17,520,934 -3.42(-4.17%)
Aug 31, 2009 82.29 82.52 81.16 82.05 11,365,665 -1.06(-1.28%)
Aug 28, 2009 84.71 84.82 82.52 83.11 12,516,747 -0.65(-0.78%)
Aug 27, 2009 83.29 84.12 82.34 83.76 10,808,121 +0.47(+0.57%)
Aug 26, 2009 84.06 84.41 82.72 83.29 11,283,339 -1.12(-1.33%)
Aug 25, 2009 84.00 85.24 83.82 84.41 12,648,512 +0.59(+0.70%)
Aug 24, 2009 84.76 85.59 82.93 83.82 14,496,860 -0.06(-0.07%)
Aug 21, 2009 83.58 84.30 82.64 83.88 15,351,671 +2.36(+2.90%)
Aug 20, 2009 80.63 81.93 80.10 81.52 10,820,293 +1.65(+2.07%)
Aug 19, 2009 78.68 80.40 78.45 79.87 10,220,782 -0.35(-0.44%)
Aug 18, 2009 79.87 80.57 79.39 80.22 10,183,578 +2.12(+2.72%)
Aug 17, 2009 78.80 79.22 77.68 78.09 13,761,985 -4.07(-4.96%)
Aug 14, 2009 83.29 83.53 81.28 82.17 11,125,740 -2.42(-2.86%)
Aug 13, 2009 84.88 85.12 82.29 84.59 14,186,651 +1.18(+1.42%)
Aug 12, 2009 81.46 84.65 80.75 83.41 15,638,647 +0.83(+1.00%)
Aug 11, 2009 85.24 85.53 81.84 82.58 17,396,718 -3.42(-3.98%)
Aug 10, 2009 86.30 87.54 84.94 86.00 14,511,213 -0.77(-0.88%)
Aug 07, 2009 85.77 87.83 84.94 86.77 16,229,576 +2.30(+2.73%)
Aug 06, 2009 83.76 85.18 82.76 84.47 20,358,538 +1.89(+2.29%)
Aug 05, 2009 81.75 83.23 81.64 82.58 16,884,188 +1.00(+1.23%)
Aug 04, 2009 80.63 81.58 79.04 81.58 19,359,882 +0.71(+0.88%)
Aug 03, 2009 80.57 81.70 79.39 80.87 16,766,610 +1.77(+2.24%)
Jul 31, 2009 78.15 79.39 77.62 79.10 18,507,298 +1.71(+2.21%)
Jul 30, 2009 76.80 78.89 76.56 77.39 28,618,736 +5.02(+6.93%)
Jul 29, 2009 73.43 73.43 71.48 72.37 13,554,904 -1.53(-2.08%)
Jul 28, 2009 72.31 74.97 71.90 73.90 17,867,562 +1.24(+1.71%)
Jul 27, 2009 72.60 73.08 71.01 72.66 13,046,751 +1.65(+2.33%)
Jul 24, 2009 70.18 71.13 69.54 71.01 10,116,972 +0.47(+0.67%)
Jul 23, 2009 68.77 71.31 68.30 70.54 17,317,670 +1.89(+2.75%)
Jul 22, 2009 67.06 69.30 66.41 68.65 13,238,273 +0.94(+1.40%)
Jul 21, 2009 69.54 69.71 66.82 67.71 17,141,042 -1.18(-1.71%)
Jul 20, 2009 69.12 70.42 68.35 68.89 15,988,516 +0.12(+0.17%)
Jul 17, 2009 70.30 70.72 68.18 68.77 30,648,044 -4.43(-6.05%)
Jul 16, 2009 71.25 73.79 70.24 73.20 15,639,253 +0.94(+1.31%)
Jul 15, 2009 70.36 72.49 70.03 72.25 15,612,827 +3.54(+5.15%)
Jul 14, 2009 68.30 69.24 67.65 68.71 12,120,162 +1.06(+1.57%)
Jul 13, 2009 66.70 67.88 65.70 67.65 17,224,936 +4.01(+6.31%)
Jul 10, 2009 63.40 64.05 62.58 63.63 11,878,217 -0.47(-0.74%)
Jul 09, 2009 64.58 64.87 62.75 64.10 13,816,235 +0.89(+1.40%)
Jul 08, 2009 64.87 65.29 61.98 63.22 23,655,964 -1.77(-2.72%)
Jul 07, 2009 67.71 68.12 64.69 64.99 16,803,616 -2.77(-4.09%)
Jul 06, 2009 67.12 68.00 66.52 67.76 11,090,579 +0.12(+0.17%)
Jul 02, 2009 68.71 69.54 67.65 67.65 12,114,409 -1.89(-2.72%)
Jul 01, 2009 69.42 70.24 68.71 69.54 10,868,230 +0.35(+0.51%)
Jun 30, 2009 69.89 70.48 68.18 69.18 14,851,790 -0.24(-0.34%)
Jun 29, 2009 69.77 69.83 68.71 69.42 8,919,336 +0.06(+0.09%)
Jun 26, 2009 70.24 70.83 69.06 69.36 11,538,851 -0.65(-0.93%)
Jun 25, 2009 69.59 70.42 69.13 70.01 12,835,978 +0.94(+1.37%)
Jun 24, 2009 69.48 71.01 68.59 69.06 13,996,799 +0.59(+0.86%)
Jun 23, 2009 68.06 68.83 66.41 68.47 14,731,267 +0.47(+0.69%)
Jun 22, 2009 70.01 70.24 67.88 68.00 17,345,778 -3.42(-4.79%)
Jun 19, 2009 71.60 72.43 70.42 71.42 21,088,362 +0.77(+1.09%)
Jun 18, 2009 71.96 72.23 67.65 70.66 29,830,324 -1.65(-2.29%)
Jun 17, 2009 75.02 75.14 71.66 72.31 21,936,372 -3.13(-4.15%)
Jun 16, 2009 77.80 78.09 75.08 75.44 15,471,981 -2.18(-2.81%)
Jun 15, 2009 78.86 78.86 76.80 77.62 12,786,041 -2.12(-2.66%)
Jun 12, 2009 79.39 79.81 78.45 79.75 9,731,000 +0.30(+0.37%)
Jun 11, 2009 79.28 81.16 78.74 79.45 12,095,748 -1.06(-1.32%)
Jun 10, 2009 80.99 81.28 77.45 80.51 13,872,258 +0.41(+0.52%)
Jun 09, 2009 80.04 80.81 79.10 80.10 9,197,526 +0.06(+0.07%)
Jun 08, 2009 79.51 80.81 78.92 80.04 9,904,261 +0.12(+0.15%)
Jun 05, 2009 82.40 82.52 79.75 79.92 12,816,910 -1.24(-1.53%)
Jun 04, 2009 80.40 81.16 79.28 81.16 9,884,326 +1.48(+1.85%)
Jun 03, 2009 80.57 80.87 78.51 79.69 11,575,341 -1.77(-2.17%)
Jun 02, 2009 80.87 81.75 79.98 81.46 11,196,713 -0.35(-0.43%)
Jun 01, 2009 81.58 82.58 79.75 81.81 14,633,477 +2.24(+2.82%)
May 29, 2009 78.68 79.87 72.13 79.57 14,380,950 +1.59(+2.04%)
May 28, 2009 78.09 78.39 75.62 77.98 13,968,483 +1.30(+1.69%)
May 27, 2009 79.51 79.69 75.91 76.68 18,207,680 -2.36(-2.99%)
May 26, 2009 76.85 80.34 75.85 79.04 16,246,342 +1.71(+2.21%)
May 22, 2009 78.86 79.10 76.85 77.33 9,153,200 -0.83(-1.06%)
May 21, 2009 79.75 79.87 77.03 78.15 17,851,088 -3.13(-3.85%)
May 20, 2009 82.82 84.88 81.10 81.28 19,236,792 +0.41(+0.51%)
May 19, 2009 80.51 82.40 79.63 80.87 15,595,323 +1.36(+1.71%)
May 18, 2009 77.39 79.69 77.21 79.51 13,006,032 +3.60(+4.74%)
May 15, 2009 77.15 78.27 74.97 75.91 14,125,148 -1.06(-1.38%)
May 14, 2009 75.38 77.80 73.79 76.97 15,284,877 +0.77(+1.01%)
May 13, 2009 77.98 78.21 75.26 76.21 18,052,130 -3.66(-4.58%)
May 12, 2009 84.06 84.47 78.27 79.87 20,003,536 -3.90(-4.65%)
May 11, 2009 84.88 85.12 83.23 83.76 15,832,662 -2.01(-2.34%)
May 08, 2009 84.88 85.89 83.47 85.77 21,688,954 +3.75(+4.57%)
May 07, 2009 84.41 84.94 81.28 82.02 24,064,598 +1.33(+1.65%)
May 06, 2009 79.51 81.46 78.57 80.69 21,827,810 +3.36(+4.35%)
May 05, 2009 78.21 79.63 76.74 77.33 17,859,854 +0.00(+0.00%)
May 04, 2009 76.50 77.74 75.62 77.33 19,880,082 +2.42(+3.23%)
May 01, 2009 75.20 75.85 73.79 74.91 13,557,450 +0.24(+0.32%)
Apr 30, 2009 73.96 75.62 73.90 74.67 19,364,470 +2.83(+3.94%)
Apr 29, 2009 71.84 74.20 71.48 71.84 17,256,030 +1.06(+1.50%)
Apr 28, 2009 70.54 72.49 69.54 70.77 13,970,829 -0.59(-0.83%)
Apr 27, 2009 71.60 72.90 69.95 71.37 13,841,801 -0.12(-0.17%)
Apr 24, 2009 71.01 72.90 70.54 71.48 16,506,342 +1.36(+1.94%)
Apr 23, 2009 71.78 71.96 68.30 70.13 16,057,231 +0.47(+0.68%)
Apr 22, 2009 68.83 73.67 68.00 69.65 22,050,210 +0.77(+1.11%)
Apr 21, 2009 64.87 70.18 64.05 68.89 20,899,940 +1.89(+2.82%)
Apr 20, 2009 70.83 71.54 66.41 67.00 24,311,614 -6.14(-8.39%)
Apr 17, 2009 73.20 75.14 69.36 73.14 37,858,592 +0.71(+0.98%)
Apr 16, 2009 71.19 73.37 69.12 72.43 22,418,942 +2.60(+3.72%)
Apr 15, 2009 67.82 70.54 65.76 69.83 20,355,016 +1.89(+2.78%)
Apr 14, 2009 73.73 73.79 67.41 67.94 31,081,626 -3.66(-5.11%)
Apr 13, 2009 67.53 73.31 66.41 71.60 32,257,668 +4.72(+7.06%)
Apr 09, 2009 66.35 68.65 65.46 66.88 25,488,376 +4.07(+6.48%)
Apr 08, 2009 63.34 63.57 61.45 62.81 16,228,657 -0.06(-0.09%)
Apr 07, 2009 64.34 64.40 62.39 62.87 18,191,244 -3.19(-4.83%)
Apr 06, 2009 64.05 66.29 62.92 66.05 22,281,540 +1.48(+2.29%)
Apr 03, 2009 63.81 64.87 63.22 64.58 20,956,310 +1.18(+1.86%)
Apr 02, 2009 63.46 64.93 62.39 63.40 24,836,786 +3.36(+5.60%)
Apr 01, 2009 58.50 60.56 57.85 60.03 19,296,090 -0.30(-0.49%)
Mar 31, 2009 60.98 61.74 58.62 60.33 22,470,606 +1.71(+2.92%)
Mar 30, 2009 60.98 65.93 57.73 58.62 26,107,128 -5.73(-8.90%)
Mar 26, 2009 64.05 64.93 62.87 64.34 27,250,174 +2.42(+3.91%)
Mar 25, 2009 63.40 65.46 59.56 61.92 35,497,488 +0.47(+0.77%)
Mar 24, 2009 60.33 64.40 59.32 61.45 33,288,514 -0.12(-0.19%)
Mar 23, 2009 59.03 61.68 58.91 61.57 36,055,304 +5.25(+9.33%)
Mar 20, 2009 59.32 59.44 54.66 56.31 42,830,936 -6.67(-10.59%)
Mar 19, 2009 66.11 67.00 58.73 62.98 48,734,676 +2.07(+3.39%)
Mar 18, 2009 58.62 63.10 57.26 60.92 33,783,032 +1.89(+3.20%)
Mar 17, 2009 58.14 59.32 55.72 59.03 25,487,102 +2.01(+3.52%)
Mar 16, 2009 58.85 61.15 56.67 57.02 38,320,288 +0.24(+0.42%)
Mar 13, 2009 58.44 58.91 54.90 56.79 0 +0.30(+0.52%)
Mar 12, 2009 51.53 57.73 49.76 56.49 60,149,916 +6.38(+12.72%)
Mar 11, 2009 54.48 55.25 49.05 50.12 42,583,128 -2.24(-4.28%)
Mar 10, 2009 47.28 53.07 46.93 52.36 62,432,532 +8.62(+19.70%)
Mar 09, 2009 41.02 46.22 40.61 43.74 44,877,384 +2.07(+4.96%)
Mar 06, 2009 41.32 42.80 39.31 41.67 0 +2.36(+6.01%)
Mar 05, 2009 39.84 42.32 38.52 39.31 75,375,248 -0.18(-0.45%)
Mar 04, 2009 42.74 42.80 33.81 39.49 127,511,808 -5.43(-12.09%)
Mar 02, 2009 48.93 48.99 44.33 44.92 50,075,256 -5.31(-10.58%)
Feb 27, 2009 50.76 54.31 49.58 50.23 0 -3.48(-6.48%)
Feb 26, 2009 54.78 57.55 53.18 53.72 26,303,934 -0.77(-1.41%)
Feb 25, 2009 53.66 55.84 51.41 54.48 32,481,928 +0.89(+1.65%)
Feb 24, 2009 52.83 54.66 49.76 53.60 44,283,632 +1.36(+2.60%)
Feb 23, 2009 56.55 56.67 51.83 52.24 37,941,472 -3.13(-5.65%)
Feb 20, 2009 57.32 58.08 53.01 55.37 0 -4.01(-6.76%)
Feb 19, 2009 64.58 64.81 58.73 59.38 26,582,640 -4.72(-7.37%)
Feb 18, 2009 65.34 65.82 63.04 64.10 16,136,167 +0.30(+0.46%)
Feb 17, 2009 66.11 66.11 63.22 63.81 22,655,210 -3.72(-5.51%)
Feb 13, 2009 68.18 69.30 67.00 67.53 14,670,090 -1.42(-2.05%)
Feb 12, 2009 69.36 69.36 66.11 68.94 22,369,216 -1.53(-2.18%)
Feb 11, 2009 70.54 71.13 69.12 70.48 14,833,696 +1.89(+2.75%)
Feb 10, 2009 74.02 74.61 67.06 68.59 33,242,520 -6.02(-8.07%)
Feb 09, 2009 66.94 76.15 65.64 74.61 39,439,540 +9.09(+13.87%)
Feb 06, 2009 64.34 67.59 63.46 65.52 37,064,876 +1.48(+2.30%)
Feb 05, 2009 65.46 66.58 62.92 64.05 32,989,556 -2.42(-3.64%)
Feb 04, 2009 68.24 69.54 66.05 66.47 17,465,352 -0.65(-0.97%)
Feb 03, 2009 70.13 70.13 66.82 67.12 21,339,002 -1.48(-2.15%)
Feb 02, 2009 71.01 71.01 67.94 68.59 23,807,618 -3.01(-4.20%)
Jan 30, 2009 75.08 75.56 70.89 71.60 0 -3.48(-4.64%)
Jan 29, 2009 78.68 78.80 74.91 75.08 13,449,221 -4.60(-5.78%)
Jan 28, 2009 78.57 81.16 77.74 79.69 19,556,830 +2.60(+3.37%)
Jan 27, 2009 75.14 77.86 74.67 77.09 20,222,210 +3.78(+5.15%)
Jan 26, 2009 73.67 74.67 71.84 73.31 21,051,108 +2.30(+3.24%)
Jan 23, 2009 74.91 77.86 70.07 71.01 55,304,484 -8.56(-10.76%)
Jan 22, 2009 73.14 80.04 71.26 79.57 25,671,326 +2.66(+3.45%)
Jan 21, 2009 70.13 78.09 70.13 76.91 24,979,372 +0.59(+0.77%)
Jan 20, 2009 82.34 83.17 75.56 76.32 20,122,044 -6.08(-7.38%)
Jan 16, 2009 83.82 84.65 77.09 82.40 21,854,566 +1.12(+1.38%)
Jan 15, 2009 83.11 83.47 78.21 81.28 23,820,636 -2.01(-2.41%)
Jan 14, 2009 86.12 86.42 82.76 83.29 17,090,924 -4.90(-5.56%)
Jan 13, 2009 92.38 92.62 86.89 88.19 21,871,914 -5.25(-5.62%)
Jan 12, 2009 94.24 95.63 92.56 93.44 11,073,761 -1.00(-1.06%)
Jan 09, 2009 95.68 96.75 93.44 94.45 9,004,704 -0.83(-0.87%)
Jan 08, 2009 94.74 95.64 92.79 95.27 10,526,007 +0.18(+0.19%)
Jan 07, 2009 98.40 98.58 94.50 95.09 12,002,903 -4.43(-4.45%)
Jan 06, 2009 99.52 100.23 97.16 99.52 12,060,939 +1.36(+1.38%)
Jan 05, 2009 101.35 101.77 97.40 98.16 12,286,997 -2.60(-2.58%)
Jan 02, 2009 97.46 100.76 96.04 100.76 9,682,035 +5.14(+5.37%)
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.