General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 99.14 99.80 99.14 99.14 8,022,346 -0.24(-0.24%)
Jul 30, 2012 99.33 99.90 98.85 99.37 9,417,527 -0.57(-0.57%)
Jul 27, 2012 98.56 100.33 98.23 99.95 16,805,602 +1.72(+1.75%)
Jul 26, 2012 96.51 98.90 96.32 98.23 11,892,754 +2.68(+2.80%)
Jul 25, 2012 95.84 96.32 95.46 95.55 8,913,956 +0.14(+0.15%)
Jul 24, 2012 95.84 95.98 94.31 95.41 11,488,837 -0.57(-0.60%)
Jul 23, 2012 93.45 96.17 93.26 95.98 12,869,149 +1.05(+1.11%)
Jul 20, 2012 95.03 97.32 92.92 94.93 24,293,324 +0.33(+0.35%)
Jul 19, 2012 95.27 95.27 93.83 94.60 8,774,180 -0.19(-0.20%)
Jul 18, 2012 93.88 94.88 93.59 94.79 8,222,665 +0.57(+0.61%)
Jul 17, 2012 93.83 94.84 92.83 94.22 10,871,594 +0.62(+0.66%)
Jul 16, 2012 93.21 93.69 92.83 93.59 7,486,973 -0.86(-0.91%)
Jul 13, 2012 93.21 94.93 92.97 94.45 6,767,496 +1.58(+1.70%)
Jul 12, 2012 93.16 93.83 92.50 92.88 10,496,157 -1.15(-1.22%)
Jul 11, 2012 94.02 94.55 93.36 94.02 8,947,992 +0.29(+0.31%)
Jul 10, 2012 95.74 95.89 93.14 93.74 11,426,638 -2.01(-2.10%)
Jul 09, 2012 95.50 95.74 95.12 95.74 6,902,615 +0.19(+0.20%)
Jul 06, 2012 96.32 96.79 95.31 95.55 11,773,788 -1.58(-1.62%)
Jul 05, 2012 97.18 97.85 96.94 97.13 6,077,107 -0.48(-0.49%)
Jul 03, 2012 97.37 97.94 97.13 97.61 4,447,256 -0.29(-0.29%)
Jul 02, 2012 99.09 99.47 96.89 97.89 12,918,326 -1.67(-1.68%)
Jun 29, 2012 97.56 99.57 97.56 99.57 15,162,314 +3.06(+3.17%)
Jun 28, 2012 95.17 96.51 94.93 96.51 11,903,283 +0.33(+0.35%)
Jun 27, 2012 95.12 96.46 95.03 96.17 11,258,986 +1.58(+1.67%)
Jun 26, 2012 93.36 95.08 93.21 94.60 12,293,887 +1.34(+1.43%)
Jun 25, 2012 93.07 93.64 92.16 93.26 9,323,217 -1.39(-1.46%)
Jun 22, 2012 94.02 95.12 93.21 94.64 10,757,444 +1.34(+1.43%)
Jun 21, 2012 95.50 95.89 92.97 93.31 12,752,733 -1.91(-2.01%)
Jun 20, 2012 94.74 95.46 94.03 95.22 9,866,125 +0.47(+0.50%)
Jun 19, 2012 94.13 95.41 94.03 94.74 9,115,487 +1.18(+1.27%)
Jun 18, 2012 94.18 94.65 93.56 93.56 8,859,478 -1.18(-1.25%)
Jun 15, 2012 94.13 94.74 93.56 94.74 12,624,126 +1.33(+1.42%)
Jun 14, 2012 91.71 93.66 91.14 93.42 13,159,284 +1.66(+1.81%)
Jun 13, 2012 91.19 92.57 90.95 91.76 8,489,368 -0.52(-0.56%)
Jun 12, 2012 90.77 92.28 90.43 92.28 9,942,596 +1.75(+1.94%)
Jun 11, 2012 91.67 92.04 90.34 90.53 10,860,853 -0.43(-0.47%)
Jun 08, 2012 89.91 91.19 89.53 90.95 22,785,060 +0.95(+1.05%)
Jun 07, 2012 90.43 90.95 89.53 90.01 29,416,342 +0.57(+0.64%)
Jun 06, 2012 87.12 89.44 86.74 89.44 9,050,345 +3.03(+3.51%)
Jun 05, 2012 85.65 86.69 85.36 86.41 8,114,573 +0.43(+0.50%)
Jun 04, 2012 87.35 87.69 85.51 85.98 14,057,260 -1.85(-2.10%)
Jun 01, 2012 89.15 89.96 87.20 87.83 12,863,736 -2.61(-2.88%)
May 31, 2012 90.05 91.05 89.39 90.43 10,351,665 +0.24(+0.26%)
May 30, 2012 90.91 90.95 89.96 90.20 8,831,848 -1.47(-1.60%)
May 29, 2012 91.38 92.04 90.95 91.67 7,523,120 +0.71(+0.78%)
May 25, 2012 91.38 92.00 90.58 90.95 5,667,793 -0.24(-0.26%)
May 24, 2012 90.72 91.85 90.10 91.19 8,837,327 +0.33(+0.36%)
May 23, 2012 90.58 91.00 88.82 90.86 13,402,050 +0.00(+0.00%)
May 22, 2012 90.77 91.38 90.29 90.86 9,960,843 +0.28(+0.31%)
May 21, 2012 89.96 90.91 89.77 90.58 8,149,581 +0.81(+0.90%)
May 18, 2012 89.77 90.77 89.30 89.77 12,906,176 +0.33(+0.37%)
May 17, 2012 90.01 90.62 89.39 89.44 11,011,641 -0.57(-0.63%)
May 16, 2012 89.49 91.24 88.63 90.01 17,948,624 +2.84(+3.26%)
May 15, 2012 87.88 88.44 86.79 87.17 10,040,575 -0.95(-1.08%)
May 14, 2012 89.15 89.25 87.88 88.11 9,913,531 -1.94(-2.16%)
May 11, 2012 89.63 91.29 89.58 90.05 5,549,503 -0.38(-0.42%)
May 10, 2012 90.58 91.10 90.05 90.43 7,431,024 +0.85(+0.95%)
May 09, 2012 90.01 90.20 88.78 89.58 12,980,088 -1.61(-1.77%)
May 08, 2012 91.10 91.57 90.10 91.19 8,502,586 -0.33(-0.36%)
May 07, 2012 90.72 92.28 90.67 91.52 7,524,780 -0.09(-0.10%)
May 04, 2012 92.66 92.80 91.19 91.62 7,345,837 -1.28(-1.38%)
May 03, 2012 93.80 93.80 92.71 92.90 5,104,981 -0.76(-0.81%)
May 02, 2012 93.42 93.70 92.47 93.66 7,106,542 -0.14(-0.15%)
May 01, 2012 92.75 94.51 92.19 93.80 7,391,265 +1.04(+1.12%)
Apr 30, 2012 93.23 93.42 92.09 92.75 6,939,770 -0.95(-1.01%)
Apr 27, 2012 93.28 94.13 92.85 93.70 7,221,531 +0.76(+0.82%)
Apr 26, 2012 92.04 93.37 91.90 92.94 7,301,063 +0.81(+0.87%)
Apr 25, 2012 93.66 93.84 92.00 92.14 10,206,669 -0.43(-0.46%)
Apr 24, 2012 90.91 92.85 90.53 92.57 10,461,305 +2.23(+2.46%)
Apr 23, 2012 90.29 90.58 89.72 90.34 10,985,933 -1.37(-1.50%)
Apr 20, 2012 92.04 93.04 91.19 91.71 14,341,359 +1.04(+1.15%)
Apr 19, 2012 90.81 91.19 89.87 90.67 11,008,129 +0.19(+0.21%)
Apr 18, 2012 91.10 91.62 90.20 90.48 7,035,851 -1.14(-1.24%)
Apr 17, 2012 90.15 91.71 89.63 91.62 7,498,084 +2.08(+2.33%)
Apr 16, 2012 89.91 90.62 89.30 89.53 6,345,451 +0.09(+0.11%)
Apr 13, 2012 90.86 90.86 89.34 89.44 8,511,230 -1.99(-2.18%)
Apr 12, 2012 90.05 91.52 89.82 91.43 5,927,424 +1.37(+1.53%)
Apr 11, 2012 90.10 90.72 89.91 90.05 7,949,769 +1.28(+1.44%)
Apr 10, 2012 90.58 90.62 88.59 88.78 11,494,159 -2.18(-2.40%)
Apr 09, 2012 90.48 91.29 90.34 90.95 7,643,670 -1.37(-1.49%)
Apr 05, 2012 92.90 93.37 92.19 92.33 8,432,909 -1.18(-1.27%)
Apr 04, 2012 93.09 93.84 92.94 93.51 9,223,258 -1.04(-1.10%)
Apr 03, 2012 94.60 94.84 93.80 94.56 9,245,291 -0.28(-0.30%)
Apr 02, 2012 94.89 95.27 94.27 94.84 9,323,270 -0.24(-0.25%)
Mar 30, 2012 95.08 95.36 94.51 95.08 8,652,632 +0.57(+0.60%)
Mar 29, 2012 93.89 94.60 93.37 94.51 8,573,263 -0.28(-0.30%)
Mar 28, 2012 94.84 99.48 93.63 94.79 11,701,178 -0.14(-0.15%)
Mar 27, 2012 95.31 95.41 94.79 94.93 8,089,315 -0.05(-0.05%)
Mar 26, 2012 94.65 95.27 94.37 94.98 9,069,285 +1.28(+1.37%)
Mar 23, 2012 93.75 94.32 93.32 93.70 7,222,347 -0.33(-0.35%)
Mar 22, 2012 94.51 94.56 93.28 94.03 10,709,508 -1.04(-1.10%)
Mar 21, 2012 95.50 96.26 94.93 95.08 10,787,228 +0.00(+0.00%)
Mar 20, 2012 94.84 95.74 94.65 95.08 10,034,467 -0.66(-0.69%)
Mar 19, 2012 95.12 96.45 95.03 95.74 9,015,692 +0.05(+0.05%)
Mar 16, 2012 95.98 96.17 94.79 95.69 16,728,197 +0.19(+0.20%)
Mar 15, 2012 94.13 95.69 94.08 95.50 16,106,569 +1.75(+1.87%)
Mar 14, 2012 92.99 94.22 92.75 93.75 15,062,011 +0.95(+1.02%)
Mar 13, 2012 90.95 93.13 90.43 92.80 13,459,213 +2.18(+2.40%)
Mar 12, 2012 90.43 90.91 90.20 90.62 7,461,919 +0.43(+0.47%)
Mar 09, 2012 90.10 90.86 89.63 90.20 7,913,284 +0.05(+0.05%)
Mar 08, 2012 89.91 90.43 89.63 90.15 7,593,417 +1.23(+1.39%)
Mar 07, 2012 88.02 89.30 87.88 88.92 11,473,375 +1.66(+1.90%)
Mar 06, 2012 88.11 88.16 86.79 87.26 11,839,869 -2.04(-2.28%)
Mar 05, 2012 89.77 89.91 88.73 89.30 7,503,806 -0.57(-0.63%)
Mar 02, 2012 90.67 90.67 89.53 89.87 7,648,032 -0.71(-0.78%)
Mar 01, 2012 90.72 90.91 90.15 90.58 7,881,151 +0.33(+0.37%)
Feb 29, 2012 90.86 91.19 90.05 90.24 9,410,756 -0.52(-0.57%)
Feb 28, 2012 90.58 90.91 89.96 90.77 7,393,000 +0.43(+0.47%)
Feb 27, 2012 90.10 91.46 89.91 90.34 7,920,518 -0.81(-0.88%)
Feb 24, 2012 91.71 91.76 90.67 91.14 5,050,848 -0.33(-0.36%)
Feb 23, 2012 90.34 91.76 90.01 91.48 9,631,900 +0.43(+0.47%)
Feb 22, 2012 91.24 91.43 90.06 91.05 8,704,620 -0.09(-0.10%)
Feb 21, 2012 91.19 91.57 90.72 91.14 8,927,065 +0.61(+0.67%)
Feb 17, 2012 90.06 90.72 89.73 90.53 12,369,517 +1.27(+1.42%)
Feb 16, 2012 88.56 89.36 88.28 89.27 8,623,545 +1.17(+1.33%)
Feb 15, 2012 89.27 89.31 87.81 88.09 8,812,211 -0.85(-0.95%)
Feb 14, 2012 88.89 89.62 88.28 88.94 8,354,313 -0.61(-0.68%)
Feb 13, 2012 89.36 89.59 88.75 89.55 22,207,454 +0.92(+1.03%)
Feb 10, 2012 89.17 89.27 88.14 88.63 23,330,836 -1.20(-1.33%)
Feb 09, 2012 90.67 90.86 89.73 89.83 9,405,271 -0.52(-0.57%)
Feb 08, 2012 90.11 90.67 89.59 90.35 7,163,615 +0.28(+0.31%)
Feb 07, 2012 89.31 90.16 88.80 90.06 7,670,999 +0.61(+0.68%)
Feb 06, 2012 89.17 89.92 88.98 89.45 9,100,512 +0.14(+0.16%)
Feb 03, 2012 89.22 89.69 88.84 89.31 9,559,088 +1.27(+1.44%)
Feb 02, 2012 88.51 88.89 87.81 88.04 8,052,687 -0.09(-0.11%)
Feb 01, 2012 88.94 89.50 88.04 88.14 11,075,966 +0.28(+0.32%)
Jan 31, 2012 89.12 89.27 87.76 87.86 9,839,249 -0.89(-1.01%)
Jan 30, 2012 88.42 88.87 87.81 88.75 8,023,340 -0.61(-0.68%)
Jan 27, 2012 89.22 89.83 88.84 89.36 6,946,295 -0.19(-0.21%)
Jan 26, 2012 90.44 90.49 89.12 89.55 9,024,049 -0.28(-0.31%)
Jan 25, 2012 88.42 89.97 88.23 89.83 10,911,862 +1.36(+1.54%)
Jan 24, 2012 88.47 88.56 88.04 88.47 8,459,670 -0.47(-0.53%)
Jan 23, 2012 89.64 90.35 88.75 88.94 10,768,872 -0.99(-1.10%)
Jan 20, 2012 88.33 90.15 87.72 89.92 19,684,458 +0.00(+0.00%)
Jan 19, 2012 89.36 90.11 88.89 89.92 11,473,355 +0.61(+0.68%)
Jan 18, 2012 87.25 89.45 87.15 89.31 11,265,494 +1.31(+1.49%)
Jan 17, 2012 89.17 89.69 87.72 88.00 10,478,798 -0.47(-0.53%)
Jan 13, 2012 88.19 88.47 87.34 88.47 8,955,197 -0.42(-0.48%)
Jan 12, 2012 89.03 89.22 88.09 88.89 8,290,302 +0.23(+0.26%)
Jan 11, 2012 87.11 88.98 86.87 88.65 10,152,949 +0.75(+0.85%)
Jan 10, 2012 89.27 89.45 87.43 87.90 12,634,699 -0.66(-0.74%)
Jan 09, 2012 88.00 88.65 87.15 88.56 10,002,837 +0.99(+1.13%)
Jan 06, 2012 87.95 88.23 87.15 87.57 10,877,457 +0.47(+0.54%)
Jan 05, 2012 86.68 87.34 85.88 87.11 9,735,340 -0.05(-0.05%)
Jan 04, 2012 85.98 87.34 85.84 87.15 9,104,800 +3.05(+3.63%)
Dec 30, 2011 84.85 84.85 83.96 84.10 6,688,619 -0.75(-0.89%)
Dec 29, 2011 83.63 85.09 83.54 84.85 8,733,840 +1.13(+1.35%)
Dec 28, 2011 84.52 84.62 83.21 83.72 8,302,413 -0.85(-1.00%)
Dec 27, 2011 85.37 85.46 84.57 84.57 8,960,040 -1.03(-1.21%)
Dec 23, 2011 84.62 85.84 84.29 85.60 10,028,356 +3.33(+4.05%)
Dec 21, 2011 80.55 82.64 79.76 82.27 17,178,876 +1.91(+2.37%)
Dec 20, 2011 79.29 80.87 79.25 80.36 13,137,091 +1.95(+2.49%)
Dec 19, 2011 78.92 79.52 78.08 78.41 14,234,855 -0.70(-0.88%)
Dec 16, 2011 78.78 79.48 78.64 79.11 20,748,686 +1.02(+1.31%)
Dec 15, 2011 78.22 78.46 77.15 78.08 13,198,641 +0.84(+1.08%)
Dec 14, 2011 75.99 77.99 75.80 77.25 19,155,266 +0.88(+1.16%)
Dec 13, 2011 77.01 77.76 75.80 76.36 15,877,029 -0.19(-0.24%)
Dec 12, 2011 77.71 78.41 75.90 76.55 38,571,280 -1.77(-2.26%)
Dec 09, 2011 76.18 78.97 76.08 78.32 18,435,994 +2.46(+3.25%)
Dec 08, 2011 77.11 77.43 75.57 75.85 17,130,468 -2.00(-2.57%)
Dec 07, 2011 77.57 78.27 76.87 77.85 14,044,666 +0.09(+0.12%)
Dec 06, 2011 76.73 78.69 76.59 77.76 17,833,318 +1.81(+2.39%)
Dec 05, 2011 76.04 76.73 75.25 75.94 13,233,517 +1.12(+1.49%)
Dec 02, 2011 74.60 75.80 74.60 74.83 14,716,115 +0.84(+1.13%)
Dec 01, 2011 73.90 74.41 73.15 73.99 12,512,944 +0.00(+0.00%)
Nov 30, 2011 71.20 73.99 70.97 73.99 21,131,608 +4.60(+6.64%)
Nov 29, 2011 69.34 70.46 68.92 69.39 17,287,922 +0.56(+0.81%)
Nov 28, 2011 70.83 70.92 68.27 68.83 16,687,536 +0.47(+0.68%)
Nov 25, 2011 68.64 69.85 68.36 68.36 4,980,813 -0.14(-0.20%)
Nov 23, 2011 69.34 69.53 68.46 68.50 14,393,041 -1.21(-1.73%)
Nov 22, 2011 71.11 71.11 69.67 69.71 16,103,967 -1.16(-1.64%)
Nov 21, 2011 71.99 72.04 70.69 70.87 14,464,028 -1.91(-2.62%)
Nov 18, 2011 73.34 73.71 72.64 72.78 10,073,418 +0.05(+0.06%)
Nov 17, 2011 74.32 74.64 72.08 72.73 14,503,966 -1.44(-1.94%)
Nov 16, 2011 74.73 75.57 74.04 74.18 11,379,611 -1.16(-1.54%)
Nov 15, 2011 74.55 75.90 74.55 75.34 8,553,006 +0.47(+0.62%)
Nov 14, 2011 75.43 75.71 74.50 74.87 8,633,580 -0.93(-1.23%)
Nov 11, 2011 75.53 76.59 75.48 75.80 10,800,346 +1.12(+1.49%)
Nov 10, 2011 74.78 75.29 74.27 74.69 12,745,225 +0.98(+1.32%)
Nov 09, 2011 75.11 75.29 73.25 73.71 16,901,144 -2.93(-3.82%)
Nov 08, 2011 76.46 76.69 75.62 76.64 11,589,650 +0.42(+0.55%)
Nov 07, 2011 76.13 76.41 74.92 76.22 8,861,980 +0.00(+0.00%)
Nov 04, 2011 76.97 77.01 75.48 76.22 8,962,008 -1.30(-1.68%)
Nov 03, 2011 76.83 77.62 76.08 77.53 11,798,830 +1.95(+2.58%)
Nov 02, 2011 76.13 76.83 75.15 75.57 10,354,240 +1.07(+1.44%)
Nov 01, 2011 75.01 76.04 74.27 74.50 19,304,906 -3.21(-4.13%)
Oct 31, 2011 78.97 79.11 77.66 77.71 10,657,784 -2.51(-3.13%)
Oct 28, 2011 79.92 80.64 79.57 80.22 12,422,922 -0.56(-0.69%)
Oct 27, 2011 78.87 81.39 78.18 80.78 23,720,272 +4.74(+6.24%)
Oct 26, 2011 76.32 76.78 75.43 76.04 14,316,776 +0.60(+0.80%)
Oct 25, 2011 76.55 76.69 74.64 75.43 17,709,458 -1.07(-1.40%)
Oct 24, 2011 76.13 77.62 75.90 76.50 14,416,003 +0.65(+0.86%)
Oct 21, 2011 76.13 76.87 75.01 75.85 24,455,994 -1.49(-1.92%)
Oct 20, 2011 77.06 78.11 75.94 77.34 11,836,254 +0.51(+0.67%)
Oct 19, 2011 77.71 78.46 76.32 76.83 11,158,666 -0.88(-1.14%)
Oct 18, 2011 75.57 78.97 75.53 77.71 14,073,648 +2.23(+2.96%)
Oct 17, 2011 76.69 77.20 75.29 75.48 10,077,694 -1.72(-2.23%)
Oct 14, 2011 76.36 77.43 76.27 77.20 9,706,904 +1.77(+2.34%)
Oct 13, 2011 75.48 75.85 74.50 75.43 9,918,074 -0.84(-1.10%)
Oct 12, 2011 75.57 77.11 75.57 76.27 13,278,998 +1.21(+1.61%)
Oct 11, 2011 74.32 75.43 74.22 75.06 9,885,540 +0.00(+0.00%)
Oct 10, 2011 73.43 75.06 73.29 75.06 12,073,554 +2.98(+4.13%)
Oct 07, 2011 73.01 73.20 70.88 72.08 14,099,530 -0.14(-0.19%)
Oct 06, 2011 71.46 72.27 71.34 72.22 13,964,549 +1.21(+1.70%)
Oct 05, 2011 69.48 71.29 68.60 71.01 17,102,252 +1.91(+2.76%)
Oct 04, 2011 67.39 69.34 65.20 69.11 24,015,396 +0.79(+1.16%)
Oct 03, 2011 70.22 71.57 68.27 68.32 19,851,062 -2.46(-3.48%)
Sep 30, 2011 72.78 73.15 70.64 70.78 16,421,284 -2.98(-4.04%)
Sep 29, 2011 73.57 74.18 72.08 73.76 13,050,710 +1.91(+2.65%)
Sep 28, 2011 73.25 74.41 71.71 71.85 12,349,354 -1.44(-1.97%)
Sep 27, 2011 73.53 74.73 72.87 73.29 17,285,624 +0.88(+1.22%)
Sep 26, 2011 71.62 72.64 70.08 72.41 20,190,182 +1.67(+2.37%)
Sep 23, 2011 69.29 70.92 69.11 70.74 14,088,294 +0.79(+1.13%)
Sep 22, 2011 69.57 70.78 68.92 69.94 24,443,288 -1.58(-2.21%)
Sep 21, 2011 74.27 74.73 71.43 71.53 15,987,486 -3.07(-4.11%)
Sep 20, 2011 75.57 76.50 74.60 74.60 12,091,602 -0.65(-0.87%)
Sep 19, 2011 74.32 75.66 73.80 75.25 11,637,606 -0.70(-0.92%)
Sep 16, 2011 75.43 76.27 74.73 75.94 19,181,492 +1.16(+1.55%)
Sep 15, 2011 73.94 74.87 73.67 74.78 14,476,941 +2.05(+2.81%)
Sep 14, 2011 71.31 73.89 70.02 72.73 19,801,960 +1.75(+2.47%)
Sep 13, 2011 69.19 71.21 68.45 70.98 18,077,202 +1.84(+2.66%)
Sep 12, 2011 69.14 70.41 67.81 69.14 36,851,244 -0.37(-0.53%)
Sep 09, 2011 70.85 72.32 69.23 69.51 31,356,628 -2.30(-3.21%)
Sep 08, 2011 72.27 72.92 71.35 71.81 25,592,078 -0.97(-1.33%)
Sep 07, 2011 71.40 73.01 71.12 72.78 13,047,868 +2.53(+3.61%)
Sep 06, 2011 70.25 70.41 69.10 70.25 21,141,792 -2.35(-3.24%)
Sep 02, 2011 73.01 73.33 71.63 72.60 13,405,033 -2.03(-2.72%)
Sep 01, 2011 75.13 75.78 74.39 74.62 13,289,470 -0.51(-0.67%)
Aug 31, 2011 74.81 75.96 74.44 75.13 13,642,973 +0.88(+1.18%)
Aug 30, 2011 73.47 74.81 72.55 74.26 10,541,016 +0.37(+0.50%)
Aug 29, 2011 72.73 73.98 72.55 73.89 10,368,350 +2.30(+3.22%)
Aug 26, 2011 70.94 72.23 69.56 71.58 13,540,880 +0.41(+0.58%)
Aug 25, 2011 73.43 73.93 70.66 71.17 14,626,129 -1.24(-1.72%)
Aug 24, 2011 71.31 72.55 71.03 72.41 14,193,216 +0.83(+1.16%)
Aug 23, 2011 69.88 71.58 69.60 71.58 15,221,696 +1.98(+2.85%)
Aug 22, 2011 71.63 71.63 69.33 69.60 15,070,662 +0.09(+0.13%)
Aug 19, 2011 69.56 71.91 69.23 69.51 17,304,178 -1.15(-1.63%)
Aug 18, 2011 72.50 72.69 70.02 70.66 25,710,336 -4.10(-5.48%)
Aug 17, 2011 75.08 76.19 74.07 74.76 10,809,216 +0.37(+0.50%)
Aug 16, 2011 74.81 74.95 73.47 74.39 12,876,454 -1.11(-1.46%)
Aug 15, 2011 74.49 75.59 74.07 75.50 14,168,528 +2.35(+3.21%)
Aug 12, 2011 73.89 74.26 72.73 73.15 16,240,366 +0.92(+1.28%)
Aug 11, 2011 69.79 73.33 69.10 72.23 28,612,850 +2.72(+3.91%)
Aug 10, 2011 73.01 73.20 69.14 69.51 29,267,040 -4.01(-5.45%)
Aug 09, 2011 72.18 73.52 68.27 73.52 43,074,872 +2.44(+3.43%)
Aug 08, 2011 72.18 74.30 70.48 71.08 37,679,660 -4.97(-6.54%)
Aug 05, 2011 76.74 78.08 74.16 76.05 26,983,432 +0.18(+0.24%)
Aug 04, 2011 79.18 79.55 75.64 75.87 27,806,278 -4.61(-5.72%)
Aug 03, 2011 79.46 80.61 78.59 80.47 18,703,054 +1.20(+1.51%)
Aug 02, 2011 81.72 82.36 79.05 79.28 21,023,608 -3.50(-4.23%)
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.