General Electric (NY: GE )

82.32 +1.84 (+2.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 96.26 96.98 95.01 96.26 10,092,494 -0.18(-0.19%)
Jul 29, 2010 96.44 96.98 95.19 96.44 21,358 -0.18(-0.19%)
Jul 28, 2010 96.62 96.62 95.25 96.62 2,374 +0.00(+0.00%)
Jul 27, 2010 96.62 98.95 96.14 96.62 9,690 +0.24(+0.25%)
Jul 26, 2010 95.01 96.50 93.75 96.38 13,545,873 +2.57(+2.74%)
Jul 23, 2010 90.83 94.65 89.75 93.81 18,878,666 +2.99(+3.29%)
Jul 22, 2010 90.05 91.31 89.39 90.83 38,403 +2.21(+2.49%)
Jul 21, 2010 90.23 90.77 87.42 88.62 10,885,137 -0.60(-0.67%)
Jul 20, 2010 89.22 89.63 85.75 89.22 11,266,610 +1.91(+2.19%)
Jul 19, 2010 86.89 88.02 86.41 87.30 8,215,611 +0.42(+0.48%)
Jul 16, 2010 86.89 89.93 86.59 86.89 21,002,000 -2.81(-3.13%)
Jul 15, 2010 90.53 91.25 88.85 89.69 13,279,801 -1.07(-1.18%)
Jul 14, 2010 91.13 91.36 89.93 90.77 16,610 -0.06(-0.07%)
Jul 13, 2010 90.83 91.66 90.53 90.83 30,874 +1.67(+1.88%)
Jul 12, 2010 88.98 89.51 88.26 89.16 6,421,392 -0.12(-0.13%)
Jul 09, 2010 89.28 89.51 88.08 89.28 7,718,928 +0.72(+0.81%)
Jul 08, 2010 88.80 90.59 87.01 88.56 21,339 +1.25(+1.44%)
Jul 07, 2010 83.54 87.54 83.36 87.30 15,355,145 +3.88(+4.65%)
Jul 06, 2010 84.26 85.48 82.47 83.42 4,564 +0.54(+0.65%)
Jul 02, 2010 82.89 85.15 82.11 82.89 13,153,078 -1.55(-1.84%)
Jul 01, 2010 85.57 86.17 82.83 84.44 17,928,420 -1.67(-1.94%)
Jun 30, 2010 86.11 87.72 85.69 86.11 5,896 +0.06(+0.07%)
Jun 29, 2010 86.05 88.32 85.21 86.05 43,456 -2.99(-3.35%)
Jun 25, 2010 89.04 90.47 88.50 89.04 22,478,094 -1.02(-1.13%)
Jun 24, 2010 90.05 92.26 89.59 90.05 14,928 -1.85(-2.01%)
Jun 23, 2010 94.11 94.89 91.78 91.90 16,336,812 -2.39(-2.53%)
Jun 22, 2010 96.08 96.56 94.17 94.29 93,381 -1.85(-1.93%)
Jun 21, 2010 96.80 98.23 95.72 96.14 11,925,406 +0.90(+0.94%)
Jun 18, 2010 95.25 95.84 94.71 95.25 9,935,198 +0.24(+0.25%)
Jun 17, 2010 94.77 95.13 93.46 95.01 9,699 +0.96(+1.02%)
Jun 16, 2010 94.05 95.48 92.69 94.05 14,602,168 +0.42(+0.44%)
Jun 15, 2010 93.64 94.05 91.14 93.64 2,827 +2.31(+2.53%)
Jun 14, 2010 93.58 94.23 91.09 91.32 12,760,740 -1.01(-1.09%)
Jun 11, 2010 92.15 92.63 91.20 92.33 11,940,165 -0.71(-0.77%)
Jun 10, 2010 93.04 94.17 92.09 93.04 22,231 +2.14(+2.35%)
Jun 09, 2010 92.45 93.16 90.31 90.91 11,259,816 -0.95(-1.03%)
Jun 08, 2010 91.74 92.27 89.31 91.86 675 +0.42(+0.45%)
Jun 07, 2010 93.34 93.46 91.20 91.44 12,315,330 -1.78(-1.91%)
Jun 04, 2010 93.22 95.42 92.33 93.22 19,282,452 -4.39(-4.50%)
Jun 03, 2010 97.38 97.79 96.31 97.61 8,735,797 +0.59(+0.61%)
Jun 02, 2010 97.02 97.26 94.65 97.02 10,591,503 +2.20(+2.32%)
Jun 01, 2010 96.37 97.97 94.53 94.82 19,566 -2.20(-2.26%)
May 28, 2010 97.02 99.04 95.89 97.02 11,862,300 -1.84(-1.86%)
May 27, 2010 97.43 98.98 95.77 98.86 11,814,849 +3.86(+4.06%)
May 26, 2010 96.99 97.85 94.76 95.00 24,410 +0.36(+0.38%)
May 25, 2010 91.98 94.76 90.49 94.65 11,086 -0.36(-0.37%)
May 24, 2010 96.81 97.26 94.76 95.00 12,495,790 -2.43(-2.50%)
May 21, 2010 93.16 97.49 92.87 97.43 24,685,408 +0.95(+0.98%)
May 20, 2010 97.49 98.74 96.43 96.49 100,016 -5.93(-5.79%)
May 19, 2010 101.29 103.13 99.39 102.42 22,740,680 +0.18(+0.17%)
May 18, 2010 105.15 106.04 101.17 102.24 8,231 -1.96(-1.88%)
May 17, 2010 104.50 105.15 101.41 104.20 13,269,128 -0.48(-0.45%)
May 14, 2010 104.67 107.05 103.31 104.67 14,108,040 -2.43(-2.27%)
May 13, 2010 109.24 109.36 106.57 107.11 10,835,671 -2.31(-2.11%)
May 12, 2010 107.34 109.78 107.22 109.42 11,436,775 +2.61(+2.44%)
May 11, 2010 107.89 108.83 106.31 106.81 2,666 -0.24(-0.22%)
May 10, 2010 106.76 107.46 106.28 107.05 23,281,840 +6.88(+6.87%)
May 07, 2010 103.90 104.97 98.03 100.16 27,884,872 +1.66(+1.69%)
May 06, 2010 102.72 107.70 89.01 98.50 30,628,596 -10.09(-9.29%)
May 05, 2010 108.23 109.72 106.39 108.59 18,025,968 -1.66(-1.51%)
May 04, 2010 113.10 113.16 108.89 110.25 34,509 -4.04(-3.53%)
May 03, 2010 112.57 114.76 112.51 114.29 10,136,324 +2.37(+2.12%)
Apr 30, 2010 115.47 116.90 111.50 111.91 18,897,036 -3.74(-3.23%)
Apr 29, 2010 112.98 115.65 112.92 115.65 11,804,258 +3.20(+2.85%)
Apr 28, 2010 110.79 113.28 110.67 112.45 14,324,049 +1.48(+1.34%)
Apr 27, 2010 114.17 115.65 110.31 110.96 19,586 -3.56(-3.11%)
Apr 26, 2010 113.87 114.94 113.34 114.52 11,072,302 +1.36(+1.21%)
Apr 23, 2010 111.91 113.34 111.56 113.16 9,737,939 +0.71(+0.63%)
Apr 22, 2010 112.21 112.80 110.43 112.45 12,308,357 -0.47(-0.42%)
Apr 21, 2010 112.92 113.81 112.09 112.92 82,505 +0.18(+0.16%)
Apr 20, 2010 112.98 113.93 112.62 112.74 20,309 +0.36(+0.32%)
Apr 19, 2010 110.61 112.57 110.61 112.39 13,168,482 -0.18(-0.16%)
Apr 16, 2010 115.36 115.41 110.67 112.57 29,050,816 -3.14(-2.72%)
Apr 15, 2010 115.41 116.84 114.94 115.71 17,343,722 +0.89(+0.78%)
Apr 14, 2010 113.99 115.12 112.78 114.82 13,804,666 +2.37(+2.11%)
Apr 13, 2010 111.26 113.52 111.08 112.45 15,597,957 +1.42(+1.28%)
Apr 12, 2010 110.13 112.62 110.01 111.02 12,080,239 +1.13(+1.03%)
Apr 09, 2010 110.31 110.79 109.18 109.90 9,203,511 -0.24(-0.22%)
Apr 08, 2010 109.12 110.67 108.29 110.13 10,207,262 +0.36(+0.32%)
Apr 07, 2010 110.19 111.26 109.12 109.78 10,187,094 -0.59(-0.54%)
Apr 06, 2010 109.48 110.67 109.24 110.37 9,112,905 -0.06(-0.05%)
Apr 05, 2010 109.30 110.67 108.77 110.43 9,416,971 +1.66(+1.53%)
Apr 01, 2010 108.41 108.77 108.77 108.77 7,664,106 +0.77(+0.71%)
Mar 31, 2010 108.06 108.95 107.58 108.00 9,976,557 -0.59(-0.55%)
Mar 30, 2010 109.60 109.66 108.29 108.59 8,957,567 -0.59(-0.54%)
Mar 29, 2010 109.90 110.13 108.26 109.18 14,141,649 +0.36(+0.33%)
Mar 26, 2010 108.71 110.55 107.88 108.83 14,220,077 +0.24(+0.22%)
Mar 25, 2010 111.02 111.32 108.35 108.59 16,450,742 -0.89(-0.81%)
Mar 24, 2010 108.95 112.39 108.41 109.48 20,938,334 +0.71(+0.65%)
Mar 23, 2010 107.76 109.48 107.70 108.77 18,126,732 +1.54(+1.44%)
Mar 22, 2010 105.98 107.58 105.62 107.22 10,944,014 +0.00(+0.00%)
Mar 19, 2010 108.71 108.83 106.39 107.22 19,345,912 -0.71(-0.66%)
Mar 18, 2010 107.34 108.35 106.28 107.94 14,903,787 +0.89(+0.83%)
Mar 17, 2010 108.71 109.18 106.63 107.05 27,042,220 -0.18(-0.17%)
Mar 16, 2010 103.78 107.76 103.55 107.22 38,509,956 +4.63(+4.51%)
Mar 15, 2010 101.59 102.78 101.41 102.60 19,875,340 +1.48(+1.47%)
Mar 12, 2010 98.41 101.23 97.91 101.11 19,022,138 +3.32(+3.40%)
Mar 11, 2010 97.85 98.21 96.84 97.79 10,934,045 -0.18(-0.18%)
Mar 10, 2010 97.85 98.56 97.42 97.97 11,433,234 +0.12(+0.12%)
Mar 09, 2010 96.72 98.62 96.43 97.85 14,100,420 +1.31(+1.35%)
Mar 08, 2010 97.14 97.73 96.37 96.54 9,039,214 -0.47(-0.49%)
Mar 05, 2010 96.07 97.14 95.83 97.02 10,986,366 +1.42(+1.49%)
Mar 04, 2010 95.12 95.89 94.76 95.59 7,942,873 +0.47(+0.50%)
Mar 03, 2010 94.82 96.66 94.65 95.12 14,125,178 +0.77(+0.82%)
Mar 02, 2010 94.47 94.65 93.93 94.35 8,862,261 +0.00(+0.00%)
Mar 01, 2010 95.54 95.83 93.93 94.35 10,577,372 -0.95(-1.00%)
Feb 26, 2010 94.94 95.83 94.65 95.30 10,206,516 +0.83(+0.88%)
Feb 25, 2010 93.52 94.65 93.22 94.47 10,675,875 -0.71(-0.75%)
Feb 24, 2010 94.24 95.18 93.65 95.18 9,602,323 +1.12(+1.19%)
Feb 23, 2010 95.47 96.24 93.53 94.06 10,742,769 -1.77(-1.85%)
Feb 22, 2010 95.71 96.36 95.30 95.83 7,626,336 +0.47(+0.49%)
Feb 19, 2010 95.18 95.83 94.35 95.36 11,057,263 +0.09(+0.09%)
Feb 18, 2010 94.94 96.06 94.83 95.27 8,018,071 +0.03(+0.03%)
Feb 17, 2010 95.47 95.65 94.71 95.24 10,267,177 +0.65(+0.69%)
Feb 16, 2010 92.58 95.06 92.47 94.59 11,774,091 +2.89(+3.15%)
Feb 12, 2010 91.94 91.70 91.70 91.70 12,972,940 -1.30(-1.39%)
Feb 11, 2010 92.11 93.12 91.29 93.00 11,340,043 +0.47(+0.51%)
Feb 10, 2010 91.82 93.59 91.41 92.53 11,592,975 +0.53(+0.58%)
Feb 09, 2010 92.94 93.71 90.99 92.00 16,545,096 +0.41(+0.45%)
Feb 08, 2010 93.35 93.41 91.23 91.58 11,949,685 -1.53(-1.65%)
Feb 05, 2010 94.59 95.47 89.93 93.12 24,334,410 -1.47(-1.56%)
Feb 04, 2010 97.18 97.30 94.41 94.59 18,623,516 -3.83(-3.89%)
Feb 03, 2010 99.01 100.43 98.01 98.42 11,999,533 -0.94(-0.95%)
Feb 02, 2010 95.95 99.96 95.77 99.37 19,628,118 +3.83(+4.01%)
Feb 01, 2010 95.53 96.36 94.94 95.53 9,651,275 +0.71(+0.75%)
Jan 29, 2010 95.65 97.30 94.77 94.83 13,762,894 -0.47(-0.50%)
Jan 28, 2010 96.89 97.01 94.41 95.30 13,417,853 -0.83(-0.86%)
Jan 27, 2010 96.06 96.65 94.53 96.12 13,029,805 -0.29(-0.31%)
Jan 26, 2010 96.30 98.48 95.89 96.42 13,229,757 -0.12(-0.12%)
Jan 25, 2010 97.07 97.48 95.65 96.54 12,738,112 +1.53(+1.61%)
Jan 22, 2010 97.60 98.84 94.88 95.00 27,585,900 +0.53(+0.56%)
Jan 21, 2010 97.13 97.18 94.06 94.47 16,803,080 -2.83(-2.91%)
Jan 20, 2010 97.30 98.37 96.30 97.30 10,932,215 -0.24(-0.24%)
Jan 19, 2010 96.42 98.78 96.36 97.54 10,289,028 +0.59(+0.61%)
Jan 15, 2010 98.36 96.95 96.95 96.95 12,566,809 -1.53(-1.56%)
Jan 14, 2010 99.01 99.48 98.36 98.48 9,728,362 -0.77(-0.77%)
Jan 13, 2010 98.84 99.78 97.72 99.25 11,076,190 +0.35(+0.36%)
Jan 12, 2010 97.77 99.28 97.72 98.89 10,954,969 +0.06(+0.06%)
Jan 11, 2010 99.25 99.54 97.54 98.84 12,988,547 +0.94(+0.96%)
Jan 08, 2010 96.18 98.42 95.95 97.89 19,520,100 +2.06(+2.15%)
Jan 07, 2010 91.29 97.18 90.99 95.83 31,443,838 +4.72(+5.18%)
Jan 06, 2010 91.58 92.11 91.05 91.11 9,394,922 -0.47(-0.52%)
Jan 05, 2010 91.17 92.41 91.11 91.58 10,941,864 +0.47(+0.52%)
Jan 04, 2010 89.75 92.23 89.34 91.11 11,372,958 +1.89(+2.11%)
Dec 31, 2009 90.05 89.22 89.22 89.22 7,551,403 -1.30(-1.43%)
Dec 30, 2009 90.23 90.64 89.99 90.52 7,618,414 -0.53(-0.58%)
Dec 29, 2009 90.58 91.58 90.23 91.05 8,205,253 +0.59(+0.65%)
Dec 28, 2009 90.70 90.99 89.99 90.46 7,751,299 -0.59(-0.65%)
Dec 24, 2009 90.70 91.29 90.58 91.05 3,150,710 +0.18(+0.19%)
Dec 23, 2009 91.17 91.29 90.28 90.87 7,179,288 -0.41(-0.45%)
Dec 22, 2009 91.82 92.53 90.99 91.29 8,164,356 -1.36(-1.46%)
Dec 21, 2009 92.53 93.12 91.61 92.64 9,009,465 +0.71(+0.77%)
Dec 18, 2009 93.82 93.82 91.92 91.94 13,430,680 -1.18(-1.27%)
Dec 17, 2009 91.94 94.06 91.70 93.12 11,573,493 +0.35(+0.38%)
Dec 16, 2009 93.17 93.47 92.35 92.76 12,303,629 -0.12(-0.13%)
Dec 15, 2009 93.35 94.47 92.29 92.88 13,430,040 -1.18(-1.25%)
Dec 14, 2009 94.59 94.65 93.88 94.06 7,435,646 +0.18(+0.19%)
Dec 11, 2009 92.70 94.35 92.53 93.88 9,572,224 +1.83(+1.99%)
Dec 10, 2009 93.23 93.47 91.70 92.05 9,455,526 -0.29(-0.32%)
Dec 09, 2009 92.76 93.12 91.52 92.35 9,947,006 -0.35(-0.38%)
Dec 08, 2009 93.76 93.94 92.29 92.70 13,363,148 -2.12(-2.24%)
Dec 07, 2009 94.77 95.77 94.41 94.83 10,921,466 -0.71(-0.74%)
Dec 04, 2009 96.36 97.24 94.71 95.53 14,990,648 +1.18(+1.25%)
Dec 03, 2009 95.06 96.18 94.35 94.35 12,638,904 -0.41(-0.44%)
Dec 02, 2009 95.06 95.65 94.12 94.77 11,070,398 -0.59(-0.62%)
Dec 01, 2009 95.95 96.42 94.12 95.36 16,621,451 +0.88(+0.94%)
Nov 30, 2009 93.29 94.71 93.23 94.47 11,894,089 +0.47(+0.50%)
Nov 27, 2009 91.35 94.83 90.23 94.00 10,330,035 -1.42(-1.48%)
Nov 25, 2009 95.77 95.83 94.58 95.42 8,168,549 +0.35(+0.37%)
Nov 24, 2009 94.83 95.53 93.88 95.06 13,683,302 +0.59(+0.62%)
Nov 23, 2009 93.35 94.59 93.35 94.47 12,529,555 +2.54(+2.76%)
Nov 20, 2009 92.35 92.70 91.11 91.94 10,838,481 -1.00(-1.08%)
Nov 19, 2009 93.88 94.12 91.84 92.94 11,823,082 -1.95(-2.05%)
Nov 18, 2009 94.41 95.18 94.06 94.88 8,059,749 +0.41(+0.44%)
Nov 17, 2009 94.12 94.83 93.71 94.47 8,821,596 +0.12(+0.12%)
Nov 16, 2009 93.17 95.47 93.00 94.35 16,657,148 +2.01(+2.17%)
Nov 13, 2009 92.41 93.17 91.76 92.35 11,095,551 -0.53(-0.57%)
Nov 12, 2009 93.17 94.00 92.35 92.88 11,126,032 -0.47(-0.51%)
Nov 11, 2009 94.00 94.18 92.29 93.35 12,088,692 +0.29(+0.32%)
Nov 10, 2009 94.06 94.30 91.29 93.06 12,473,002 -0.41(-0.44%)
Nov 09, 2009 92.58 93.88 92.00 93.47 17,447,220 +3.07(+3.39%)
Nov 06, 2009 85.10 91.35 87.45 90.40 27,988,762 +5.96(+7.05%)
Nov 05, 2009 84.21 85.80 83.80 84.45 11,947,635 +0.77(+0.92%)
Nov 04, 2009 85.15 86.04 83.44 83.68 13,591,076 -0.77(-0.91%)
Nov 03, 2009 83.74 85.33 83.56 84.45 13,060,784 -0.88(-1.04%)
Nov 02, 2009 84.33 86.04 83.68 85.33 17,148,626 +1.24(+1.47%)
Oct 30, 2009 88.04 88.10 83.44 84.09 22,018,690 -3.60(-4.10%)
Oct 29, 2009 85.74 88.40 85.27 87.69 14,180,542 +2.65(+3.12%)
Oct 28, 2009 87.10 87.40 84.62 85.04 18,179,496 -3.01(-3.42%)
Oct 27, 2009 88.87 89.28 87.63 88.04 14,825,828 -0.47(-0.53%)
Oct 26, 2009 89.87 91.11 87.45 88.52 16,319,306 -1.12(-1.25%)
Oct 23, 2009 89.40 89.75 89.11 89.64 14,937,210 -0.83(-0.91%)
Oct 22, 2009 91.41 91.88 89.11 90.46 21,210,236 -1.12(-1.22%)
Oct 21, 2009 91.46 94.06 91.41 91.58 16,387,938 -0.29(-0.32%)
Oct 20, 2009 91.52 92.05 91.41 91.88 17,134,044 -1.53(-1.64%)
Oct 19, 2009 94.65 95.12 93.17 93.41 16,816,790 -1.42(-1.49%)
Oct 16, 2009 96.42 96.77 93.47 94.83 30,919,244 -4.19(-4.23%)
Oct 15, 2009 99.01 99.31 97.18 99.01 15,640,634 -0.29(-0.30%)
Oct 14, 2009 98.89 99.48 97.83 99.31 15,687,526 +2.65(+2.75%)
Oct 13, 2009 96.24 97.54 94.83 96.65 11,971,687 +0.35(+0.37%)
Oct 12, 2009 96.65 97.24 95.95 96.30 9,936,202 +0.88(+0.93%)
Oct 09, 2009 95.53 96.54 94.94 95.42 11,939,175 -0.24(-0.25%)
Oct 08, 2009 97.07 97.60 95.53 95.65 13,111,527 +0.35(+0.37%)
Oct 07, 2009 94.53 96.24 93.82 95.30 10,312,461 +0.47(+0.50%)
Oct 06, 2009 95.18 96.71 94.35 94.83 16,222,671 +1.47(+1.58%)
Oct 05, 2009 91.94 93.82 91.46 93.35 12,559,980 +2.77(+3.06%)
Oct 02, 2009 91.11 92.35 89.34 90.58 22,568,908 -3.60(-3.82%)
Oct 01, 2009 96.18 96.65 94.06 94.18 19,234,982 -2.65(-2.74%)
Sep 30, 2009 99.25 99.43 96.18 96.83 20,471,824 -1.71(-1.74%)
Sep 29, 2009 99.72 100.78 98.31 98.54 13,689,768 -0.47(-0.48%)
Sep 28, 2009 97.13 99.72 96.95 99.01 12,499,909 +2.48(+2.57%)
Sep 25, 2009 96.42 97.72 94.71 96.54 17,590,888 -1.24(-1.27%)
Sep 24, 2009 100.61 101.25 96.36 97.77 20,883,936 -2.48(-2.47%)
Sep 23, 2009 101.25 103.20 99.96 100.25 22,777,636 -0.06(-0.06%)
Sep 22, 2009 100.61 101.37 99.72 100.31 16,256,129 +1.47(+1.49%)
Sep 21, 2009 96.89 99.60 95.77 98.84 18,508,566 +1.53(+1.58%)
Sep 18, 2009 99.54 99.54 96.89 97.30 20,861,678 -3.72(-3.68%)
Sep 17, 2009 100.07 103.32 96.42 101.02 43,240,588 +2.20(+2.22%)
Sep 16, 2009 96.65 101.31 96.30 98.82 45,499,072 +4.47(+4.73%)
Sep 15, 2009 91.35 95.24 91.29 94.35 35,456,620 +3.83(+4.23%)
Sep 14, 2009 85.80 90.87 84.92 90.52 23,597,926 +4.01(+4.64%)
Sep 11, 2009 87.69 88.34 86.28 86.51 17,164,122 -0.77(-0.88%)
Sep 10, 2009 87.99 88.10 85.63 87.28 20,320,404 -0.41(-0.47%)
Sep 09, 2009 87.16 88.63 86.16 87.69 26,113,390 +2.18(+2.55%)
Sep 08, 2009 85.63 86.63 84.68 85.51 24,241,310 +3.72(+4.54%)
Sep 04, 2009 79.49 81.97 78.43 81.79 13,096,413 +2.48(+3.12%)
Sep 03, 2009 78.73 79.49 78.37 79.32 9,231,002 +1.47(+1.89%)
Sep 02, 2009 77.90 78.55 76.84 77.84 11,934,441 -0.71(-0.90%)
Sep 01, 2009 81.03 81.85 78.43 78.55 17,537,862 -3.42(-4.17%)
Aug 31, 2009 82.21 82.44 81.09 81.97 11,376,646 -1.06(-1.28%)
Aug 28, 2009 84.62 84.74 82.44 83.03 12,528,841 -0.65(-0.78%)
Aug 27, 2009 83.21 84.03 82.26 83.68 10,818,564 +0.47(+0.57%)
Aug 26, 2009 83.98 84.33 82.64 83.21 11,294,241 -1.12(-1.33%)
Aug 25, 2009 83.92 85.15 83.74 84.33 12,660,733 +0.59(+0.70%)
Aug 24, 2009 84.68 85.51 82.85 83.74 14,510,867 -0.06(-0.07%)
Aug 21, 2009 83.50 84.22 82.56 83.80 15,366,504 +2.36(+2.90%)
Aug 20, 2009 80.55 81.85 80.02 81.44 10,830,748 +1.65(+2.07%)
Aug 19, 2009 78.61 80.32 78.37 79.79 10,230,658 -0.35(-0.44%)
Aug 18, 2009 79.79 80.50 79.32 80.14 10,193,417 +2.12(+2.72%)
Aug 17, 2009 78.73 79.14 77.61 78.02 13,775,282 -4.07(-4.96%)
Aug 14, 2009 83.21 83.44 81.20 82.09 11,136,490 -2.42(-2.86%)
Aug 13, 2009 84.80 85.04 82.21 84.51 14,200,358 +1.18(+1.42%)
Aug 12, 2009 81.38 84.56 80.67 83.33 15,653,757 +0.83(+1.00%)
Aug 11, 2009 85.15 85.45 81.76 82.50 17,413,526 -3.42(-3.98%)
Aug 10, 2009 86.22 87.45 84.86 85.92 14,525,233 -0.77(-0.88%)
Aug 07, 2009 85.69 87.75 84.86 86.69 16,245,257 +2.30(+2.73%)
Aug 06, 2009 83.68 85.10 82.68 84.39 20,378,208 +1.89(+2.29%)
Aug 05, 2009 81.68 83.15 81.56 82.50 16,900,502 +1.00(+1.23%)
Aug 04, 2009 80.55 81.50 78.96 81.50 19,378,588 +0.71(+0.88%)
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.