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 (%)
Apr 30, 2007 162.85 164.35 161.57 162.67 11,374,769 +0.09(+0.05%)
Apr 27, 2007 159.31 164.26 158.96 162.58 20,782,460 +4.41(+2.79%)
Apr 26, 2007 156.49 158.21 156.49 158.17 10,460,754 +1.90(+1.21%)
Apr 25, 2007 154.37 156.45 154.06 156.27 10,202,473 +2.87(+1.87%)
Apr 24, 2007 153.58 154.20 152.47 153.40 8,486,326 -0.18(-0.12%)
Apr 23, 2007 155.03 155.12 153.49 153.58 7,963,601 -1.46(-0.94%)
Apr 20, 2007 155.48 155.52 154.15 155.03 13,228,403 +0.57(+0.37%)
Apr 19, 2007 154.68 156.14 154.02 154.46 9,164,995 -0.57(-0.37%)
Apr 18, 2007 155.17 155.56 154.02 155.03 8,608,551 -0.31(-0.20%)
Apr 17, 2007 156.09 156.09 154.72 155.34 8,696,780 -0.71(-0.45%)
Apr 16, 2007 156.67 157.11 155.34 156.05 7,660,567 -0.09(-0.06%)
Apr 13, 2007 157.11 157.11 155.56 156.14 8,076,520 +0.88(+0.57%)
Apr 12, 2007 155.17 155.52 153.84 155.25 6,978,081 +1.01(+0.66%)
Apr 11, 2007 154.46 155.34 153.84 154.24 6,913,428 +0.31(+0.20%)
Apr 10, 2007 153.58 154.42 153.36 153.93 6,634,473 +0.44(+0.29%)
Apr 09, 2007 154.90 155.12 153.36 153.49 5,994,763 -1.06(-0.69%)
Apr 05, 2007 155.03 155.30 154.20 154.55 6,033,141 -0.40(-0.26%)
Apr 04, 2007 156.09 156.14 154.77 154.95 7,862,649 -0.93(-0.59%)
Apr 03, 2007 156.36 157.11 155.21 155.87 7,016,711 +0.13(+0.09%)
Apr 02, 2007 156.05 156.80 154.95 155.74 5,324,112 -0.31(-0.20%)
Mar 30, 2007 156.93 157.02 154.46 156.05 7,742,770 -0.84(-0.53%)
Mar 29, 2007 157.11 157.68 155.96 156.89 6,224,971 +0.00(+0.00%)
Mar 28, 2007 157.55 157.68 155.78 156.89 9,385,883 -1.06(-0.67%)
Mar 27, 2007 157.99 158.43 157.37 157.95 6,724,716 -0.93(-0.58%)
Mar 26, 2007 158.21 158.87 156.40 158.87 6,724,267 +0.79(+0.50%)
Mar 23, 2007 157.95 158.48 157.11 158.08 7,582,749 +0.04(+0.03%)
Mar 22, 2007 156.40 158.17 156.23 158.03 7,619,522 +1.46(+0.93%)
Mar 21, 2007 153.45 157.55 153.27 156.58 11,428,034 +3.13(+2.04%)
Mar 20, 2007 152.83 153.80 152.25 153.45 6,404,549 +0.44(+0.29%)
Mar 19, 2007 152.25 153.00 151.94 153.00 6,011,364 +1.37(+0.90%)
Mar 16, 2007 152.34 153.75 151.15 151.64 10,150,819 -0.71(-0.46%)
Mar 15, 2007 150.93 153.05 150.53 152.34 8,117,696 +0.93(+0.61%)
Mar 14, 2007 150.44 151.81 149.61 151.42 9,192,511 +0.97(+0.65%)
Mar 13, 2007 151.99 151.72 150.09 150.44 8,814,113 -1.54(-1.02%)
Mar 12, 2007 150.22 152.83 150.09 151.99 6,844,662 +0.53(+0.35%)
Mar 09, 2007 152.56 152.87 151.02 151.46 7,755,956 -0.57(-0.38%)
Mar 08, 2007 152.69 152.87 151.59 152.03 6,599,305 +0.53(+0.35%)
Mar 07, 2007 153.31 153.36 151.46 151.50 8,834,959 -1.72(-1.12%)
Mar 06, 2007 153.27 153.75 152.34 153.22 7,703,701 +0.75(+0.49%)
Mar 05, 2007 153.31 154.33 152.34 152.47 7,448,968 -1.41(-0.92%)
Mar 02, 2007 154.15 155.12 153.14 153.89 10,236,902 -0.57(-0.37%)
Mar 01, 2007 152.74 162.58 151.46 154.46 11,643,471 +0.40(+0.26%)
Feb 28, 2007 153.58 154.82 152.92 154.06 11,492,850 +1.10(+0.72%)
Feb 27, 2007 155.78 161.52 152.25 152.96 14,217,949 -3.00(-1.92%)
Feb 26, 2007 155.61 156.14 155.12 155.96 6,551,345 +1.06(+0.68%)
Feb 23, 2007 155.92 156.00 154.86 154.90 8,645,118 -1.32(-0.85%)
Feb 22, 2007 158.08 158.34 155.83 156.23 8,534,698 -2.25(-1.42%)
Feb 21, 2007 158.83 159.31 158.08 158.48 7,856,114 -0.71(-0.44%)
Feb 20, 2007 158.26 159.45 157.77 159.18 5,335,313 +0.88(+0.56%)
Feb 16, 2007 159.18 159.31 158.30 158.30 7,036,203 -1.19(-0.75%)
Feb 15, 2007 160.95 160.95 159.14 159.49 6,484,875 -1.46(-0.90%)
Feb 14, 2007 158.56 161.08 157.95 160.95 7,229,956 +3.09(+1.96%)
Feb 13, 2007 157.73 158.43 157.28 157.86 5,203,307 +0.57(+0.36%)
Feb 12, 2007 156.89 158.34 156.89 157.28 4,307,646 +0.48(+0.31%)
Feb 09, 2007 157.59 158.17 156.58 156.80 6,754,546 -0.93(-0.59%)
Feb 08, 2007 159.14 159.14 157.11 157.73 7,631,309 -1.59(-1.00%)
Feb 07, 2007 160.29 160.42 159.14 159.31 4,842,719 -0.93(-0.58%)
Feb 06, 2007 160.64 160.82 159.89 160.24 5,150,503 -0.27(-0.17%)
Feb 05, 2007 160.06 160.99 159.76 160.51 5,937,286 +0.44(+0.28%)
Feb 02, 2007 160.02 160.64 159.40 160.06 5,689,957 +0.18(+0.11%)
Feb 01, 2007 159.67 159.93 157.81 159.89 8,580,901 +0.80(+0.50%)
Jan 31, 2007 158.87 159.84 158.12 159.09 8,194,647 +0.09(+0.06%)
Jan 30, 2007 159.76 160.37 157.81 159.01 9,777,481 -0.71(-0.44%)
Jan 29, 2007 159.18 160.42 159.01 159.71 5,652,977 +0.53(+0.33%)
Jan 26, 2007 160.86 161.30 158.92 159.18 5,874,202 -1.19(-0.74%)
Jan 25, 2007 161.74 161.96 160.02 160.37 5,853,740 -1.32(-0.82%)
Jan 24, 2007 161.96 162.18 161.17 161.70 4,862,387 +0.40(+0.25%)
Jan 23, 2007 161.88 162.14 160.55 161.30 7,961,503 -0.88(-0.54%)
Jan 22, 2007 163.86 164.74 161.48 162.18 9,377,563 -0.88(-0.54%)
Jan 19, 2007 163.95 165.49 162.62 163.07 14,254,385 -4.63(-2.76%)
Jan 18, 2007 167.74 168.45 164.43 167.70 9,428,729 +0.09(+0.05%)
Jan 17, 2007 168.49 168.94 167.04 167.61 6,902,716 -0.57(-0.34%)
Jan 16, 2007 167.70 168.80 167.39 168.19 7,051,226 +0.97(+0.58%)
Jan 12, 2007 166.99 167.70 166.24 167.22 5,878,779 -0.13(-0.08%)
Jan 11, 2007 165.49 167.52 165.14 167.35 6,986,397 +1.59(+0.96%)
Jan 10, 2007 164.96 165.98 164.79 165.76 5,437,508 +0.04(+0.03%)
Jan 09, 2007 166.73 167.66 164.88 165.71 5,573,646 +0.00(+0.00%)
Jan 08, 2007 165.27 166.24 164.39 165.71 5,373,857 -0.04(-0.03%)
Jan 05, 2007 165.80 166.64 164.66 165.76 6,124,226 -0.84(-0.50%)
Jan 04, 2007 167.57 167.70 165.27 166.60 7,089,883 -0.97(-0.58%)
Jan 03, 2007 165.10 168.36 164.96 167.57 9,794,249 +3.35(+2.04%)
Dec 29, 2006 165.41 165.58 163.99 164.21 5,726,303 -1.19(-0.72%)
Dec 28, 2006 166.64 166.64 165.27 165.41 3,821,297 -1.37(-0.82%)
Dec 27, 2006 166.77 167.83 165.80 166.77 3,629,552 +0.35(+0.21%)
Dec 26, 2006 165.94 166.55 165.19 166.42 2,718,550 +0.62(+0.37%)
Dec 22, 2006 167.22 167.26 165.54 165.80 3,530,099 -0.88(-0.53%)
Dec 21, 2006 167.92 167.97 166.07 166.69 5,630,204 -1.68(-1.00%)
Dec 20, 2006 168.27 169.86 167.74 168.36 8,359,200 +0.62(+0.37%)
Dec 19, 2006 166.60 168.01 166.60 167.74 7,108,668 +0.04(+0.03%)
Dec 18, 2006 165.27 168.27 165.10 167.70 11,342,663 +2.82(+1.71%)
Dec 15, 2006 160.11 165.54 159.80 164.88 20,027,254 +5.08(+3.18%)
Dec 14, 2006 156.62 160.33 156.05 159.80 9,795,971 +3.13(+2.00%)
Dec 13, 2006 158.21 158.52 156.23 156.67 10,237,174 -0.62(-0.39%)
Dec 12, 2006 155.39 158.52 154.77 157.28 11,282,003 +1.85(+1.19%)
Dec 11, 2006 155.52 156.75 154.68 155.43 6,814,117 -0.22(-0.14%)
Dec 08, 2006 155.12 156.05 154.46 155.65 5,067,070 +0.48(+0.31%)
Dec 07, 2006 155.17 156.18 154.86 155.17 5,803,300 +0.22(+0.14%)
Dec 06, 2006 156.00 156.45 154.77 154.95 9,135,696 -0.71(-0.45%)
Dec 05, 2006 156.27 156.67 155.03 155.65 6,852,888 -0.53(-0.34%)
Dec 04, 2006 156.36 156.67 155.65 156.18 4,264,856 +0.49(+0.31%)
Dec 01, 2006 155.08 156.23 154.28 155.70 5,436,828 +0.00(+0.00%)
Nov 30, 2006 156.27 156.67 155.17 155.70 5,319,180 -0.31(-0.20%)
Nov 29, 2006 155.56 156.40 155.30 156.00 4,113,989 +0.66(+0.43%)
Nov 28, 2006 155.78 156.05 154.68 155.34 5,661,225 -1.10(-0.71%)
Nov 27, 2006 156.98 157.77 155.70 156.45 5,576,796 -1.06(-0.67%)
Nov 24, 2006 158.21 158.34 157.51 157.51 1,645,464 -1.32(-0.83%)
Nov 22, 2006 157.99 159.27 157.64 158.83 4,256,586 +0.84(+0.53%)
Nov 21, 2006 158.79 158.87 157.64 157.99 5,690,886 -0.79(-0.50%)
Nov 20, 2006 159.62 160.11 158.56 158.79 4,544,044 -1.19(-0.74%)
Nov 17, 2006 158.21 160.06 157.90 159.98 6,924,492 +1.28(+0.81%)
Nov 16, 2006 158.30 159.45 158.30 158.70 5,188,956 +0.75(+0.47%)
Nov 15, 2006 156.71 158.52 156.62 157.95 5,386,660 +0.88(+0.56%)
Nov 14, 2006 156.49 157.77 155.25 157.06 6,461,785 +1.01(+0.65%)
Nov 13, 2006 155.70 157.37 155.70 156.05 4,719,746 +0.84(+0.54%)
Nov 10, 2006 155.78 155.83 154.99 155.21 4,076,035 -0.53(-0.34%)
Nov 09, 2006 156.71 157.37 155.56 155.74 4,242,220 -1.28(-0.82%)
Nov 08, 2006 156.45 157.77 156.23 157.02 4,054,146 +0.18(+0.11%)
Nov 07, 2006 156.00 157.33 155.65 156.84 5,531,363 +1.19(+0.77%)
Nov 06, 2006 154.55 156.27 154.02 155.65 6,077,978 +2.21(+1.44%)
Nov 03, 2006 153.49 154.46 153.09 153.45 4,322,955 +0.26(+0.17%)
Nov 02, 2006 153.93 154.06 152.78 153.18 5,304,859 -0.84(-0.54%)
Nov 01, 2006 155.34 155.34 153.80 154.02 5,495,290 -0.93(-0.60%)
Oct 31, 2006 155.70 156.00 154.11 154.95 6,033,770 -0.40(-0.26%)
Oct 30, 2006 155.43 156.27 154.95 155.34 3,733,627 -0.04(-0.03%)
Oct 27, 2006 156.49 156.67 155.21 155.39 6,721,123 -1.68(-1.07%)
Oct 26, 2006 157.77 157.95 156.31 157.06 4,528,771 -0.09(-0.06%)
Oct 25, 2006 156.89 157.33 156.00 157.15 5,008,156 +0.84(+0.54%)
Oct 24, 2006 156.45 157.02 155.96 156.31 4,947,972 -0.49(-0.31%)
Oct 23, 2006 155.70 157.51 155.65 156.80 5,911,318 +0.27(+0.17%)
Oct 20, 2006 155.70 157.02 155.61 156.53 6,187,492 +0.84(+0.54%)
Oct 19, 2006 156.23 156.62 155.08 155.70 5,938,305 -1.24(-0.79%)
Oct 18, 2006 158.08 158.17 156.49 156.93 6,238,000 +0.00(+0.00%)
Oct 17, 2006 156.00 157.11 155.52 156.93 5,648,128 +0.00(+0.00%)
Oct 16, 2006 157.68 157.68 155.96 156.93 7,200,983 -1.85(-1.17%)
Oct 13, 2006 158.56 159.36 156.53 158.79 9,648,208 -1.06(-0.66%)
Oct 12, 2006 159.98 160.29 159.31 159.84 5,294,912 +0.22(+0.14%)
Oct 11, 2006 159.76 160.64 159.01 159.62 4,412,007 -0.57(-0.36%)
Oct 10, 2006 159.31 160.46 159.14 160.20 5,314,150 +0.62(+0.39%)
Oct 09, 2006 159.49 159.93 158.26 159.58 4,162,050 +0.09(+0.06%)
Oct 06, 2006 159.23 160.20 158.34 159.49 4,265,468 -0.66(-0.41%)
Oct 05, 2006 158.92 160.99 158.61 160.15 5,668,884 +0.84(+0.53%)
Oct 04, 2006 157.42 159.40 156.93 159.31 7,198,422 +1.72(+1.09%)
Oct 03, 2006 156.71 158.34 156.49 157.59 7,500,972 +0.93(+0.59%)
Oct 02, 2006 156.23 157.59 155.70 156.67 4,715,486 +0.88(+0.57%)
Sep 29, 2006 156.31 156.71 155.34 155.78 4,632,711 -0.79(-0.51%)
Sep 28, 2006 156.23 157.15 155.43 156.58 4,433,556 +0.62(+0.40%)
Sep 27, 2006 155.92 157.33 155.21 155.96 6,009,977 -0.44(-0.28%)
Sep 26, 2006 154.02 157.20 153.97 156.40 8,129,501 +2.43(+1.58%)
Sep 25, 2006 151.50 154.20 151.50 153.97 5,089,707 +2.16(+1.42%)
Sep 22, 2006 151.64 152.25 151.24 151.81 3,973,455 -0.18(-0.12%)
Sep 21, 2006 154.02 154.02 151.15 151.99 5,988,088 -2.56(-1.66%)
Sep 20, 2006 153.89 154.77 152.92 154.55 5,589,304 +0.75(+0.49%)
Sep 19, 2006 153.80 153.84 152.69 153.80 4,235,286 -0.09(-0.06%)
Sep 18, 2006 153.63 154.28 152.74 153.89 5,190,519 +0.09(+0.06%)
Sep 15, 2006 154.02 154.46 153.22 153.80 7,564,509 +0.31(+0.20%)
Sep 14, 2006 152.47 153.84 152.25 153.49 4,642,794 -0.26(-0.17%)
Sep 13, 2006 153.14 153.75 152.21 153.75 6,080,040 +0.75(+0.49%)
Sep 12, 2006 151.94 153.27 151.72 153.00 5,096,075 +1.06(+0.70%)
Sep 11, 2006 149.38 151.94 148.99 151.94 4,873,966 +1.85(+1.23%)
Sep 08, 2006 149.61 150.27 149.52 150.09 3,248,306 -0.13(-0.09%)
Sep 07, 2006 149.38 150.71 149.30 150.22 6,738,208 +0.40(+0.26%)
Sep 06, 2006 149.47 150.27 149.38 149.83 4,226,834 -0.09(-0.06%)
Sep 05, 2006 150.40 150.62 149.69 149.91 4,103,725 -0.75(-0.50%)
Sep 01, 2006 150.84 151.24 150.14 150.66 4,461,677 +0.35(+0.23%)
Aug 31, 2006 151.33 151.46 150.09 150.31 4,182,149 -0.93(-0.61%)
Aug 30, 2006 150.93 151.99 150.89 151.24 3,259,522 +0.35(+0.23%)
Aug 29, 2006 149.61 151.11 149.61 150.89 4,170,185 +1.15(+0.77%)
Aug 28, 2006 148.72 150.05 148.72 149.74 3,017,678 +0.40(+0.27%)
Aug 25, 2006 148.81 149.69 148.77 149.34 2,641,779 -0.04(-0.03%)
Aug 24, 2006 149.78 150.09 148.94 149.38 3,297,432 +0.26(+0.18%)
Aug 23, 2006 148.94 149.47 148.28 149.12 4,112,811 -0.75(-0.50%)
Aug 22, 2006 149.61 150.89 148.63 149.87 3,595,178 +0.00(+0.00%)
Aug 21, 2006 150.05 150.49 149.03 149.87 2,898,647 -0.18(-0.12%)
Aug 18, 2006 148.77 150.05 148.77 150.05 3,876,654 +0.35(+0.24%)
Aug 17, 2006 148.72 150.05 148.50 149.69 3,969,580 +0.93(+0.62%)
Aug 16, 2006 147.27 149.34 147.05 148.77 5,411,313 +2.25(+1.54%)
Aug 15, 2006 146.47 146.87 145.81 146.52 4,597,679 +1.68(+1.16%)
Aug 14, 2006 144.35 149.87 144.00 144.84 5,653,498 +1.41(+0.98%)
Aug 11, 2006 143.96 144.66 143.07 143.43 3,477,620 -0.75(-0.52%)
Aug 10, 2006 142.77 144.66 142.28 144.18 5,414,146 +1.72(+1.21%)
Aug 09, 2006 143.34 144.40 142.28 142.46 4,127,766 -0.27(-0.19%)
Aug 08, 2006 144.75 144.75 142.10 142.72 5,380,791 -1.54(-1.07%)
Aug 07, 2006 144.22 144.88 143.47 144.27 3,555,886 -0.49(-0.34%)
Aug 04, 2006 145.24 145.59 143.87 144.75 3,626,901 +0.31(+0.21%)
Aug 03, 2006 143.65 145.10 143.12 144.44 4,389,257 +0.57(+0.40%)
Aug 02, 2006 143.65 144.80 143.07 143.87 3,771,106 +0.18(+0.12%)
Aug 01, 2006 144.09 144.75 143.34 143.69 3,782,413 -0.57(-0.40%)
Jul 31, 2006 144.75 145.24 144.22 144.27 5,176,267 -1.46(-1.00%)
Jul 28, 2006 144.75 146.65 144.49 145.72 4,744,671 +1.63(+1.13%)
Jul 27, 2006 144.53 145.10 143.60 144.09 4,901,316 -0.13(-0.09%)
Jul 26, 2006 144.49 144.62 143.34 144.22 4,826,268 -0.09(-0.06%)
Jul 25, 2006 144.75 144.80 143.21 144.31 5,011,623 +0.35(+0.25%)
Jul 24, 2006 143.34 144.57 142.50 143.96 5,180,685 +1.63(+1.15%)
Jul 21, 2006 143.91 143.91 142.10 142.32 6,660,577 -1.01(-0.71%)
Jul 20, 2006 144.97 145.37 143.34 143.34 4,664,162 -1.77(-1.22%)
Jul 19, 2006 143.78 145.81 143.38 145.10 5,776,698 +1.85(+1.29%)
Jul 18, 2006 142.81 143.37 142.32 143.25 5,950,337 +0.44(+0.31%)
Jul 17, 2006 141.57 143.12 141.57 142.81 5,339,845 +1.10(+0.78%)
Jul 14, 2006 142.50 142.84 141.49 141.71 11,155,903 -2.47(-1.71%)
Jul 13, 2006 145.68 145.90 143.69 144.18 7,124,054 -1.72(-1.18%)
Jul 12, 2006 146.56 146.60 145.63 145.90 4,879,382 -0.88(-0.60%)
Jul 11, 2006 147.27 147.31 145.59 146.78 5,072,373 -0.84(-0.57%)
Jul 10, 2006 146.96 147.66 146.08 147.62 3,588,153 +0.66(+0.45%)
Jul 07, 2006 147.18 147.88 146.56 146.96 4,604,567 -0.88(-0.60%)
Jul 06, 2006 147.00 148.37 146.96 147.84 4,538,153 +0.84(+0.57%)
Jul 05, 2006 146.65 147.53 146.30 147.00 5,810,664 -0.09(-0.06%)
Jul 03, 2006 146.08 147.27 146.03 147.09 2,711,661 +1.63(+1.12%)
Jun 30, 2006 147.09 147.27 145.37 145.46 8,809,445 -1.37(-0.93%)
Jun 29, 2006 145.55 146.87 145.10 146.83 6,437,698 +1.50(+1.03%)
Jun 28, 2006 145.32 145.81 144.66 145.32 4,605,270 +0.22(+0.15%)
Jun 27, 2006 145.85 146.83 145.10 145.10 5,338,055 -1.46(-0.99%)
Jun 26, 2006 146.43 146.83 145.28 146.56 4,396,893 +0.22(+0.15%)
Jun 23, 2006 146.43 147.27 146.12 146.34 4,645,649 -0.35(-0.24%)
Jun 22, 2006 146.83 147.66 146.25 146.69 5,836,836 -1.90(-1.28%)
Jun 21, 2006 149.30 149.56 147.58 148.59 7,017,532 -0.13(-0.09%)
Jun 20, 2006 148.81 149.25 148.02 148.72 6,252,706 -0.09(-0.06%)
Jun 19, 2006 149.83 149.83 148.46 148.81 4,636,495 -0.93(-0.62%)
Jun 16, 2006 149.43 150.09 148.50 149.74 7,670,760 -0.79(-0.53%)
Jun 15, 2006 149.96 151.11 148.28 150.53 7,167,673 +0.93(+0.62%)
Jun 14, 2006 148.72 150.00 148.55 149.61 5,456,496 +0.75(+0.50%)
Jun 13, 2006 148.86 150.97 148.77 148.86 7,192,146 -0.62(-0.41%)
Jun 12, 2006 150.80 151.24 149.43 149.47 4,135,425 -0.88(-0.59%)
Jun 09, 2006 152.34 152.69 149.69 150.36 5,821,881 -2.21(-1.45%)
Jun 08, 2006 151.50 152.69 149.78 152.56 8,454,937 +0.75(+0.49%)
Jun 07, 2006 152.47 154.11 151.81 151.81 6,328,117 -0.66(-0.43%)
Jun 06, 2006 151.81 152.61 150.97 152.47 6,542,067 +1.46(+0.96%)
Jun 05, 2006 152.47 152.78 150.84 151.02 4,143,197 -1.94(-1.27%)
Jun 02, 2006 152.87 153.62 152.17 152.96 4,796,244 +0.49(+0.32%)
Jun 01, 2006 151.37 152.78 151.02 152.47 4,446,971 +1.28(+0.85%)
May 31, 2006 150.71 151.19 149.91 151.19 6,858,893 +0.93(+0.62%)
May 30, 2006 151.55 151.68 150.09 150.27 5,020,528 -1.24(-0.82%)
May 26, 2006 152.12 152.39 150.49 151.50 4,801,478 -0.40(-0.26%)
May 25, 2006 151.59 151.94 150.14 151.90 4,563,440 +0.71(+0.47%)
May 24, 2006 148.99 151.72 148.72 151.19 6,603,905 +1.10(+0.73%)
May 23, 2006 150.49 151.02 149.65 150.09 5,006,479 -0.26(-0.18%)
May 22, 2006 150.27 151.64 150.14 150.36 6,074,919 -0.40(-0.26%)
May 19, 2006 151.06 152.25 149.83 150.75 6,800,612 +0.04(+0.03%)
May 18, 2006 152.21 152.47 150.66 150.71 5,474,239 -1.19(-0.78%)
May 17, 2006 152.78 153.80 151.81 151.90 5,784,651 -1.63(-1.06%)
May 16, 2006 153.31 154.11 153.18 153.53 5,301,188 +1.01(+0.67%)
May 15, 2006 150.49 152.65 150.40 152.52 5,218,957 +1.24(+0.82%)
May 12, 2006 151.72 152.43 150.84 151.28 5,156,870 -1.02(-0.67%)
May 11, 2006 152.25 153.00 150.62 152.30 5,163,758 -0.84(-0.55%)
May 10, 2006 154.20 154.42 152.25 153.14 4,823,073 -1.32(-0.86%)
May 09, 2006 154.24 154.99 154.02 154.46 3,795,555 +0.00(+0.00%)
May 08, 2006 154.90 155.52 154.33 154.46 3,711,036 -0.71(-0.45%)
May 05, 2006 154.20 155.43 153.89 155.17 5,905,540 +1.59(+1.03%)
May 04, 2006 152.25 154.20 152.16 153.58 4,951,099 +1.77(+1.16%)
May 03, 2006 152.17 153.00 150.89 151.81 5,027,054 -0.35(-0.23%)
May 02, 2006 151.77 152.65 150.49 152.17 3,727,260 +0.40(+0.26%)
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.