General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 64.44 65.65 64.13 64.44 7,879 +0.04(+0.07%)
Jun 29, 2010 64.40 66.09 63.77 64.40 58,069 -2.23(-3.35%)
Jun 25, 2010 66.63 67.70 66.23 66.63 30,036,588 -0.76(-1.13%)
Jun 24, 2010 67.39 69.04 67.05 67.39 19,948 -1.39(-2.01%)
Jun 23, 2010 70.43 71.01 68.69 68.78 21,830,234 -1.79(-2.53%)
Jun 22, 2010 71.90 72.26 70.47 70.56 124,782 -1.39(-1.93%)
Jun 21, 2010 72.44 73.51 71.64 71.95 15,935,448 +0.67(+0.94%)
Jun 18, 2010 71.28 71.73 70.88 71.28 13,276,011 +0.18(+0.25%)
Jun 17, 2010 70.92 71.19 69.94 71.10 12,961 +0.72(+1.02%)
Jun 16, 2010 70.38 71.45 69.36 70.38 19,512,286 +0.31(+0.44%)
Jun 15, 2010 70.07 70.38 68.21 70.07 3,777 +1.73(+2.53%)
Jun 14, 2010 70.03 70.52 68.16 68.34 17,051,660 -0.75(-1.09%)
Jun 11, 2010 68.96 69.32 68.25 69.10 15,955,159 -0.53(-0.77%)
Jun 10, 2010 69.63 70.47 68.92 69.63 29,707 +1.60(+2.35%)
Jun 09, 2010 69.19 69.72 67.59 68.03 15,046,036 -0.71(-1.03%)
Jun 08, 2010 68.65 69.05 66.83 68.74 902 +0.31(+0.45%)
Jun 07, 2010 69.85 69.94 68.25 68.43 16,456,477 -1.33(-1.91%)
Jun 04, 2010 69.76 71.41 69.10 69.76 25,766,360 -3.29(-4.50%)
Jun 03, 2010 72.87 73.18 72.07 73.05 11,673,291 +0.44(+0.61%)
Jun 02, 2010 72.61 72.78 70.83 72.61 14,152,997 +1.64(+2.32%)
Jun 01, 2010 72.12 73.32 70.74 70.96 26,146 -1.64(-2.26%)
May 28, 2010 72.61 74.11 71.76 72.61 15,851,112 -1.38(-1.86%)
May 27, 2010 72.92 74.07 71.67 73.98 15,787,705 +2.89(+4.06%)
May 26, 2010 72.58 73.23 70.92 71.10 32,618 +0.27(+0.38%)
May 25, 2010 68.83 70.92 67.72 70.83 14,814 -0.27(-0.37%)
May 24, 2010 72.45 72.78 70.92 71.10 16,697,619 -1.82(-2.50%)
May 21, 2010 69.72 72.96 69.50 72.92 32,986,112 +0.71(+0.98%)
May 20, 2010 72.96 73.89 72.16 72.21 133,647 -4.44(-5.79%)
May 19, 2010 75.80 77.18 74.38 76.65 30,387,450 +0.13(+0.17%)
May 18, 2010 78.69 79.35 75.71 76.51 10,999 -1.47(-1.88%)
May 17, 2010 78.20 78.69 75.89 77.98 17,730,998 -0.36(-0.45%)
May 14, 2010 78.33 80.11 77.31 78.33 18,852,004 -1.82(-2.27%)
May 13, 2010 81.75 81.84 79.75 80.15 14,479,268 -1.73(-2.12%)
May 12, 2010 80.33 82.15 80.24 81.89 15,282,499 +1.95(+2.44%)
May 11, 2010 80.74 81.44 79.55 79.93 3,562 -0.18(-0.22%)
May 10, 2010 79.90 80.42 79.53 80.11 31,110,580 +5.15(+6.87%)
May 07, 2010 77.76 78.56 73.36 74.96 37,261,424 +1.24(+1.69%)
May 06, 2010 76.87 80.60 66.61 73.72 40,927,752 -7.55(-9.29%)
May 05, 2010 81.00 82.11 79.62 81.26 24,087,370 -1.24(-1.51%)
May 04, 2010 84.64 84.68 81.49 82.51 46,113 -3.02(-3.53%)
May 03, 2010 84.24 85.88 84.20 85.53 13,544,760 +1.78(+2.12%)
Apr 30, 2010 86.42 87.48 83.44 83.75 25,251,346 -2.80(-3.23%)
Apr 29, 2010 84.55 86.55 84.51 86.55 15,773,552 +2.40(+2.85%)
Apr 28, 2010 82.91 84.77 82.82 84.15 19,140,648 +1.11(+1.34%)
Apr 27, 2010 85.44 86.55 82.55 83.04 26,172 -2.66(-3.11%)
Apr 26, 2010 85.22 86.02 84.82 85.70 14,795,470 +1.02(+1.21%)
Apr 23, 2010 83.75 84.82 83.48 84.68 13,012,414 +0.53(+0.63%)
Apr 22, 2010 83.97 84.42 82.64 84.15 16,447,160 -0.36(-0.42%)
Apr 21, 2010 84.51 85.17 83.88 84.51 110,248 +0.13(+0.16%)
Apr 20, 2010 84.55 85.26 84.28 84.37 27,138 +0.27(+0.32%)
Apr 19, 2010 82.77 84.24 82.77 84.11 17,596,510 -0.13(-0.16%)
Apr 16, 2010 86.33 86.37 82.82 84.24 38,819,428 -2.35(-2.72%)
Apr 15, 2010 86.37 87.44 86.02 86.59 23,175,714 +0.67(+0.78%)
Apr 14, 2010 85.31 86.15 84.40 85.93 18,446,616 +1.78(+2.11%)
Apr 13, 2010 83.26 84.95 83.13 84.15 20,842,918 +1.07(+1.28%)
Apr 12, 2010 82.42 84.28 82.33 83.08 16,142,334 +0.84(+1.03%)
Apr 09, 2010 82.55 82.91 81.71 82.24 12,298,279 -0.18(-0.22%)
Apr 08, 2010 81.66 82.82 81.04 82.42 13,639,552 +0.27(+0.32%)
Apr 07, 2010 82.46 83.26 81.66 82.15 13,612,601 -0.44(-0.54%)
Apr 06, 2010 81.93 82.82 81.75 82.60 12,177,206 -0.04(-0.05%)
Apr 05, 2010 81.80 82.82 81.40 82.64 12,583,517 +1.24(+1.53%)
Apr 01, 2010 81.13 81.40 81.40 81.40 10,241,235 +0.58(+0.71%)
Mar 31, 2010 80.86 81.53 80.51 80.82 13,331,269 -0.44(-0.55%)
Mar 30, 2010 82.02 82.06 81.04 81.26 11,969,634 -0.44(-0.54%)
Mar 29, 2010 82.24 82.42 81.02 81.71 18,896,914 +0.27(+0.33%)
Mar 26, 2010 81.35 82.73 80.73 81.44 19,001,714 +0.18(+0.22%)
Mar 25, 2010 83.08 83.31 81.09 81.26 21,982,460 -0.67(-0.81%)
Mar 24, 2010 81.53 84.11 81.13 81.93 27,979,048 +0.53(+0.65%)
Mar 23, 2010 80.64 81.93 80.60 81.40 24,222,018 +1.15(+1.44%)
Mar 22, 2010 79.31 80.51 79.04 80.24 14,624,043 +0.00(+0.00%)
Mar 19, 2010 81.35 81.44 79.62 80.24 25,851,158 -0.53(-0.66%)
Mar 18, 2010 80.33 81.09 79.53 80.78 19,915,328 +0.67(+0.83%)
Mar 17, 2010 81.35 81.71 79.80 80.11 36,135,424 -0.13(-0.17%)
Mar 16, 2010 77.67 80.64 77.49 80.24 51,459,300 +3.46(+4.51%)
Mar 15, 2010 76.03 76.91 75.89 76.78 26,558,614 +1.11(+1.47%)
Mar 12, 2010 73.65 75.76 73.27 75.67 25,418,512 +2.49(+3.40%)
Mar 11, 2010 73.23 73.49 72.47 73.18 14,610,722 -0.13(-0.18%)
Mar 10, 2010 73.23 73.76 72.90 73.32 15,277,768 +0.09(+0.12%)
Mar 09, 2010 72.38 73.80 72.16 73.23 18,841,820 +0.98(+1.35%)
Mar 08, 2010 72.69 73.14 72.12 72.25 12,078,736 -0.36(-0.49%)
Mar 05, 2010 71.89 72.69 71.72 72.61 14,680,637 +1.07(+1.49%)
Mar 04, 2010 71.18 71.76 70.92 71.54 10,613,740 +0.36(+0.50%)
Mar 03, 2010 70.96 72.34 70.83 71.18 18,874,904 +0.58(+0.82%)
Mar 02, 2010 70.70 70.83 70.30 70.61 11,842,281 +0.00(+0.00%)
Mar 01, 2010 71.49 71.72 70.30 70.61 14,134,114 -0.71(-1.00%)
Feb 26, 2010 71.05 71.72 70.83 71.32 13,638,555 +0.62(+0.88%)
Feb 25, 2010 69.98 70.83 69.76 70.70 14,265,740 -0.53(-0.75%)
Feb 24, 2010 70.52 71.23 70.08 71.23 12,831,196 +0.84(+1.19%)
Feb 23, 2010 71.45 72.02 69.99 70.39 14,355,128 -1.32(-1.85%)
Feb 22, 2010 71.63 72.11 71.32 71.71 10,190,765 +0.35(+0.49%)
Feb 19, 2010 71.23 71.71 70.61 71.36 14,775,373 +0.07(+0.09%)
Feb 18, 2010 71.05 71.89 70.96 71.29 10,714,224 +0.02(+0.03%)
Feb 17, 2010 71.45 71.58 70.88 71.27 13,719,614 +0.49(+0.69%)
Feb 16, 2010 69.29 71.14 69.20 70.79 15,733,242 +2.16(+3.15%)
Feb 12, 2010 68.80 68.62 68.62 68.62 17,335,216 -0.97(-1.40%)
Feb 11, 2010 68.93 69.68 68.32 69.60 15,153,242 +0.35(+0.51%)
Feb 10, 2010 68.71 70.04 68.40 69.24 15,491,224 +0.40(+0.58%)
Feb 09, 2010 69.55 70.13 68.10 68.85 22,108,544 +0.31(+0.45%)
Feb 08, 2010 69.86 69.90 68.27 68.54 15,967,881 -1.15(-1.65%)
Feb 05, 2010 70.79 71.45 67.30 69.68 32,517,088 -1.10(-1.56%)
Feb 04, 2010 72.73 72.82 70.65 70.79 24,885,852 -2.87(-3.89%)
Feb 03, 2010 74.10 75.16 73.35 73.66 16,034,490 -0.71(-0.95%)
Feb 02, 2010 71.80 74.80 71.67 74.36 26,228,260 +2.87(+4.01%)
Feb 01, 2010 71.49 72.11 71.05 71.49 12,896,608 +0.53(+0.75%)
Jan 29, 2010 71.58 72.82 70.92 70.96 18,390,798 -0.35(-0.50%)
Jan 28, 2010 72.51 72.60 70.65 71.32 17,929,734 -0.62(-0.86%)
Jan 27, 2010 71.89 72.33 70.74 71.93 17,411,202 -0.22(-0.31%)
Jan 26, 2010 72.07 73.70 71.76 72.16 17,678,390 -0.09(-0.12%)
Jan 25, 2010 72.64 72.95 71.58 72.24 17,021,424 +1.15(+1.61%)
Jan 22, 2010 73.04 73.96 71.01 71.10 36,861,924 +0.40(+0.56%)
Jan 21, 2010 72.68 72.73 70.39 70.70 22,453,278 -2.12(-2.91%)
Jan 20, 2010 72.82 73.62 72.07 72.82 14,608,277 -0.18(-0.24%)
Jan 19, 2010 72.16 73.92 72.11 72.99 13,748,812 +0.44(+0.61%)
Jan 15, 2010 73.61 72.55 72.55 72.55 16,792,520 -1.15(-1.56%)
Jan 14, 2010 74.10 74.45 73.61 73.70 12,999,616 -0.57(-0.77%)
Jan 13, 2010 73.96 74.67 73.13 74.27 14,800,665 +0.26(+0.36%)
Jan 12, 2010 73.17 74.30 73.13 74.01 14,638,682 +0.04(+0.06%)
Jan 11, 2010 74.27 74.49 72.99 73.96 17,356,070 +0.71(+0.96%)
Jan 08, 2010 71.98 73.66 71.80 73.26 26,083,920 +1.54(+2.15%)
Jan 07, 2010 68.32 72.73 68.10 71.71 42,017,128 +3.53(+5.18%)
Jan 06, 2010 68.54 68.93 68.14 68.18 12,554,055 -0.35(-0.52%)
Jan 05, 2010 68.23 69.15 68.18 68.54 14,621,171 +0.35(+0.52%)
Jan 04, 2010 67.17 69.02 66.86 68.18 15,197,224 +1.41(+2.11%)
Dec 31, 2009 67.39 66.77 66.77 66.77 10,090,635 -0.97(-1.43%)
Dec 30, 2009 67.52 67.83 67.34 67.74 10,180,179 -0.40(-0.58%)
Dec 29, 2009 67.79 68.54 67.52 68.14 10,964,349 +0.44(+0.65%)
Dec 28, 2009 67.87 68.10 67.34 67.70 10,357,748 -0.44(-0.65%)
Dec 24, 2009 67.87 68.32 67.79 68.14 4,210,166 +0.13(+0.19%)
Dec 23, 2009 68.23 68.32 67.57 68.01 9,593,393 -0.31(-0.45%)
Dec 22, 2009 68.71 69.24 68.10 68.32 10,909,699 -1.02(-1.46%)
Dec 21, 2009 69.24 69.68 68.56 69.33 12,038,984 +0.53(+0.77%)
Dec 18, 2009 70.21 70.21 68.79 68.80 17,946,876 -0.88(-1.27%)
Dec 17, 2009 68.80 70.39 68.62 69.68 15,465,191 +0.26(+0.38%)
Dec 16, 2009 69.73 69.95 69.11 69.42 16,440,842 -0.09(-0.13%)
Dec 15, 2009 69.86 70.70 69.07 69.51 17,946,020 -0.88(-1.25%)
Dec 14, 2009 70.79 70.83 70.26 70.39 9,935,953 +0.13(+0.19%)
Dec 11, 2009 69.37 70.61 69.24 70.26 12,790,976 +1.37(+1.99%)
Dec 10, 2009 69.77 69.95 68.62 68.89 12,635,038 -0.22(-0.32%)
Dec 09, 2009 69.42 69.68 68.49 69.11 13,291,782 -0.26(-0.38%)
Dec 08, 2009 70.17 70.30 69.07 69.37 17,856,634 -1.59(-2.24%)
Dec 07, 2009 70.92 71.67 70.65 70.96 14,593,914 -0.53(-0.74%)
Dec 04, 2009 72.11 72.77 70.88 71.49 20,031,396 +0.88(+1.25%)
Dec 03, 2009 71.14 71.98 70.61 70.61 16,888,856 -0.31(-0.44%)
Dec 02, 2009 71.14 71.58 70.43 70.92 14,792,926 -0.44(-0.62%)
Dec 01, 2009 71.80 72.16 70.43 71.36 22,210,572 +0.66(+0.94%)
Nov 30, 2009 69.82 70.88 69.77 70.70 15,893,590 +0.35(+0.50%)
Nov 27, 2009 68.36 70.96 67.52 70.35 13,803,609 -1.06(-1.48%)
Nov 25, 2009 71.67 71.71 70.78 71.41 10,915,303 +0.26(+0.37%)
Nov 24, 2009 70.96 71.49 70.26 71.14 18,284,444 +0.44(+0.62%)
Nov 23, 2009 69.86 70.79 69.86 70.70 16,742,737 +1.90(+2.76%)
Nov 20, 2009 69.11 69.37 68.18 68.80 14,483,025 -0.75(-1.08%)
Nov 19, 2009 70.26 70.43 68.73 69.55 15,798,707 -1.46(-2.05%)
Nov 18, 2009 70.65 71.23 70.39 71.01 10,769,918 +0.31(+0.44%)
Nov 17, 2009 70.43 70.96 70.13 70.70 11,787,943 +0.09(+0.12%)
Nov 16, 2009 69.73 71.45 69.60 70.61 22,258,274 +1.50(+2.17%)
Nov 13, 2009 69.15 69.73 68.67 69.11 14,826,536 -0.40(-0.57%)
Nov 12, 2009 69.73 70.35 69.11 69.51 14,867,266 -0.35(-0.51%)
Nov 11, 2009 70.35 70.48 69.07 69.86 16,153,630 +0.22(+0.32%)
Nov 10, 2009 70.39 70.57 68.32 69.64 16,667,169 -0.31(-0.44%)
Nov 09, 2009 69.29 70.26 68.85 69.95 23,314,014 +2.29(+3.39%)
Nov 06, 2009 63.68 68.36 65.45 67.65 37,400,252 +4.46(+7.05%)
Nov 05, 2009 63.02 64.21 62.71 63.20 15,965,141 +0.57(+0.92%)
Nov 04, 2009 63.73 64.39 62.45 62.62 18,161,206 -0.57(-0.91%)
Nov 03, 2009 62.67 63.86 62.53 63.20 17,452,598 -0.66(-1.04%)
Nov 02, 2009 63.11 64.39 62.62 63.86 22,915,014 +0.93(+1.47%)
Oct 30, 2009 65.89 65.93 62.45 62.93 29,422,686 -2.69(-4.10%)
Oct 29, 2009 64.17 66.15 63.81 65.62 18,948,886 +1.99(+3.12%)
Oct 28, 2009 65.18 65.40 63.33 63.64 24,292,526 -2.25(-3.42%)
Oct 27, 2009 66.51 66.82 65.58 65.89 19,811,156 -0.35(-0.53%)
Oct 26, 2009 67.26 68.18 65.45 66.24 21,806,830 -0.84(-1.25%)
Oct 23, 2009 66.90 67.17 66.68 67.08 19,959,990 -0.62(-0.91%)
Oct 22, 2009 68.40 68.76 66.68 67.70 28,342,382 -0.84(-1.22%)
Oct 21, 2009 68.45 70.39 68.40 68.54 21,898,538 -0.22(-0.32%)
Oct 20, 2009 68.49 68.89 68.40 68.76 22,895,532 -1.15(-1.64%)
Oct 19, 2009 70.83 71.18 69.73 69.90 22,471,598 -1.06(-1.49%)
Oct 16, 2009 72.16 72.42 69.95 70.96 41,316,136 -3.13(-4.23%)
Oct 15, 2009 74.10 74.32 72.73 74.10 20,899,948 -0.22(-0.30%)
Oct 14, 2009 74.01 74.45 73.21 74.32 20,962,608 +1.99(+2.75%)
Oct 13, 2009 72.02 72.99 70.96 72.33 15,997,282 +0.26(+0.37%)
Oct 12, 2009 72.33 72.77 71.80 72.07 13,277,346 +0.66(+0.93%)
Oct 09, 2009 71.49 72.24 71.05 71.41 15,953,837 -0.18(-0.25%)
Oct 08, 2009 72.64 73.04 71.49 71.58 17,520,404 +0.26(+0.37%)
Oct 07, 2009 70.74 72.02 70.21 71.32 13,780,125 +0.35(+0.50%)
Oct 06, 2009 71.23 72.38 70.61 70.96 21,677,700 +1.10(+1.58%)
Oct 05, 2009 68.80 70.21 68.45 69.86 16,783,394 +2.07(+3.06%)
Oct 02, 2009 68.18 69.11 66.86 67.79 30,157,918 -2.69(-3.82%)
Oct 01, 2009 71.98 72.33 70.39 70.48 25,702,928 -1.99(-2.74%)
Sep 30, 2009 74.27 74.41 71.98 72.46 27,355,670 -1.28(-1.74%)
Sep 29, 2009 74.63 75.42 73.57 73.74 18,293,084 -0.35(-0.48%)
Sep 28, 2009 72.68 74.63 72.55 74.10 16,703,123 +1.85(+2.57%)
Sep 25, 2009 72.16 73.13 70.88 72.24 23,505,992 -0.93(-1.27%)
Sep 24, 2009 75.29 75.77 72.11 73.17 27,906,360 -1.85(-2.47%)
Sep 23, 2009 75.77 77.23 74.80 75.02 30,436,834 -0.04(-0.06%)
Sep 22, 2009 75.29 75.86 74.63 75.07 21,722,408 +1.10(+1.49%)
Sep 21, 2009 72.51 74.54 71.67 73.96 24,732,248 +1.15(+1.58%)
Sep 18, 2009 74.49 74.49 72.51 72.82 27,876,618 -2.78(-3.68%)
Sep 17, 2009 74.89 77.32 72.16 75.60 57,780,652 +1.64(+2.22%)
Sep 16, 2009 72.33 75.82 72.07 73.95 60,798,572 +3.34(+4.73%)
Sep 15, 2009 68.36 71.27 68.32 70.61 47,379,248 +2.87(+4.23%)
Sep 14, 2009 64.21 68.01 63.55 67.74 31,532,956 +3.00(+4.64%)
Sep 11, 2009 65.62 66.11 64.56 64.74 22,935,724 -0.57(-0.88%)
Sep 10, 2009 65.84 65.93 64.08 65.31 27,153,336 -0.31(-0.47%)
Sep 09, 2009 65.23 66.33 64.48 65.62 34,894,268 +1.63(+2.55%)
Sep 08, 2009 64.08 64.83 63.37 63.99 32,392,682 +2.78(+4.54%)
Sep 04, 2009 59.49 61.34 58.70 61.21 17,500,208 +1.85(+3.12%)
Sep 03, 2009 58.92 59.49 58.65 59.36 12,335,014 +1.10(+1.89%)
Sep 02, 2009 58.30 58.78 57.50 58.25 15,947,511 -0.53(-0.90%)
Sep 01, 2009 60.64 61.25 58.70 58.78 23,435,138 -2.56(-4.17%)
Aug 31, 2009 61.52 61.69 60.68 61.34 15,202,153 -0.79(-1.28%)
Aug 28, 2009 63.33 63.42 61.70 62.14 16,741,784 -0.49(-0.78%)
Aug 27, 2009 62.27 62.89 61.56 62.62 14,456,410 +0.35(+0.57%)
Aug 26, 2009 62.84 63.11 61.85 62.27 15,092,038 -0.84(-1.33%)
Aug 25, 2009 62.80 63.73 62.67 63.11 16,918,026 +0.44(+0.70%)
Aug 24, 2009 63.37 63.99 62.00 62.67 19,390,286 -0.04(-0.07%)
Aug 21, 2009 62.49 63.03 61.78 62.71 20,533,638 +1.77(+2.90%)
Aug 20, 2009 60.28 61.25 59.89 60.95 14,472,690 +1.24(+2.07%)
Aug 19, 2009 58.83 60.11 58.65 59.71 13,670,814 -0.26(-0.44%)
Aug 18, 2009 59.71 60.24 59.36 59.97 13,621,051 +1.59(+2.72%)
Aug 17, 2009 58.92 59.22 58.08 58.39 18,407,352 -3.05(-4.96%)
Aug 14, 2009 62.27 62.45 60.77 61.43 14,881,241 -1.81(-2.86%)
Aug 13, 2009 63.46 63.64 61.52 63.24 18,975,364 +0.88(+1.42%)
Aug 12, 2009 60.90 63.28 60.37 62.36 20,917,482 +0.62(+1.00%)
Aug 11, 2009 63.73 63.95 61.19 61.74 23,268,990 -2.56(-3.98%)
Aug 10, 2009 64.52 65.45 63.51 64.30 19,409,482 -0.57(-0.88%)
Aug 07, 2009 64.12 65.67 63.51 64.87 21,707,880 +1.72(+2.73%)
Aug 06, 2009 62.62 63.68 61.87 63.15 27,230,578 +1.41(+2.29%)
Aug 05, 2009 61.12 62.23 61.03 61.74 22,583,458 +0.75(+1.23%)
Aug 04, 2009 60.28 60.99 59.09 60.99 25,894,824 +0.53(+0.88%)
Aug 03, 2009 60.24 61.08 59.36 60.46 22,426,190 +1.32(+2.24%)
Jul 31, 2009 58.43 59.36 58.03 59.14 24,754,450 +1.28(+2.21%)
Jul 30, 2009 57.42 58.98 57.24 57.86 38,279,008 +3.75(+6.93%)
Jul 29, 2009 54.90 54.90 53.44 54.11 18,130,370 -1.15(-2.08%)
Jul 28, 2009 54.06 56.05 53.75 55.25 23,898,770 +0.93(+1.71%)
Jul 27, 2009 54.28 54.63 53.09 54.33 17,450,690 +1.24(+2.33%)
Jul 24, 2009 52.47 53.18 51.99 53.09 13,531,963 +0.35(+0.67%)
Jul 23, 2009 51.41 53.31 51.06 52.74 23,163,262 +1.41(+2.75%)
Jul 22, 2009 50.13 51.81 49.65 51.33 17,706,860 +0.71(+1.39%)
Jul 21, 2009 51.99 52.12 49.96 50.62 22,927,012 -0.88(-1.71%)
Jul 20, 2009 51.68 52.65 51.10 51.50 21,385,450 +0.09(+0.17%)
Jul 17, 2009 52.56 52.87 50.97 51.41 40,993,312 -3.31(-6.05%)
Jul 16, 2009 53.27 55.16 52.52 54.72 20,918,292 +0.71(+1.31%)
Jul 15, 2009 52.60 54.19 52.36 54.02 20,882,948 +2.65(+5.15%)
Jul 14, 2009 51.06 51.77 50.57 51.37 16,211,330 +0.79(+1.57%)
Jul 13, 2009 49.87 50.75 49.12 50.57 23,039,224 +3.00(+6.31%)
Jul 10, 2009 47.40 47.88 46.79 47.57 15,887,717 -0.35(-0.74%)
Jul 09, 2009 48.28 48.50 46.91 47.93 18,479,914 +0.66(+1.40%)
Jul 08, 2009 48.50 48.81 46.34 47.27 31,641,050 -1.32(-2.72%)
Jul 07, 2009 50.62 50.93 48.37 48.59 22,475,688 -2.07(-4.09%)
Jul 06, 2009 50.18 50.84 49.74 50.66 14,834,211 +0.09(+0.17%)
Jul 02, 2009 51.37 51.99 50.57 50.57 16,203,635 -1.41(-2.72%)
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.