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 (%)
Jan 30, 2004 149.43 149.91 147.75 148.41 3,894,464 -1.77(-1.18%)
Jan 29, 2004 150.05 150.71 148.55 150.18 4,710,070 +1.19(+0.80%)
Jan 28, 2004 151.37 152.56 147.88 148.99 6,144,008 -1.90(-1.26%)
Jan 27, 2004 151.15 152.08 150.18 150.89 4,595,504 +0.22(+0.15%)
Jan 26, 2004 147.75 150.93 147.49 150.66 4,833,746 +4.10(+2.80%)
Jan 23, 2004 148.50 149.56 145.99 146.56 3,698,029 -1.37(-0.92%)
Jan 22, 2004 149.96 150.27 147.49 147.93 4,054,078 -1.46(-0.97%)
Jan 21, 2004 147.71 150.22 145.77 149.38 4,846,140 +2.16(+1.47%)
Jan 20, 2004 148.94 148.94 146.38 147.22 5,988,201 +0.04(+0.03%)
Jan 16, 2004 142.99 147.71 142.24 147.18 11,410,619 +5.96(+4.22%)
Jan 15, 2004 141.53 141.88 139.68 141.22 4,491,111 +0.00(+0.00%)
Jan 14, 2004 140.29 141.40 139.15 141.22 3,727,101 +1.72(+1.23%)
Jan 13, 2004 141.26 141.79 138.40 139.50 6,056,044 -2.12(-1.50%)
Jan 12, 2004 141.00 141.66 140.87 141.62 4,220,625 +1.28(+0.91%)
Jan 09, 2004 139.68 142.06 139.68 140.34 5,438,324 -1.99(-1.39%)
Jan 08, 2004 140.60 142.32 139.76 142.32 6,120,510 +2.52(+1.80%)
Jan 07, 2004 138.35 139.81 137.51 139.81 4,208,683 +1.37(+0.99%)
Jan 06, 2004 138.66 139.15 137.69 138.44 3,730,659 -0.93(-0.67%)
Jan 05, 2004 137.87 139.37 137.29 139.37 4,441,011 +2.03(+1.48%)
Jan 02, 2004 136.81 139.37 136.46 137.34 4,155,411 +0.62(+0.45%)
Dec 31, 2003 135.18 136.72 134.95 136.72 3,814,023 +1.15(+0.85%)
Dec 30, 2003 136.06 136.19 134.95 135.57 3,182,820 -0.49(-0.36%)
Dec 29, 2003 135.48 136.06 134.69 136.06 3,769,293 +0.49(+0.36%)
Dec 26, 2003 136.32 136.68 135.48 135.57 1,153,141 -0.79(-0.58%)
Dec 24, 2003 137.03 137.07 135.88 136.37 1,315,496 -0.88(-0.64%)
Dec 23, 2003 136.59 138.09 136.41 137.25 3,500,687 +0.44(+0.32%)
Dec 22, 2003 135.93 136.81 135.62 136.81 3,687,039 +0.48(+0.36%)
Dec 19, 2003 136.32 136.81 134.65 136.32 5,731,900 +0.18(+0.13%)
Dec 18, 2003 136.23 136.41 135.62 136.15 5,525,132 +0.53(+0.39%)
Dec 17, 2003 135.26 135.62 134.34 135.62 4,908,816 +0.35(+0.26%)
Dec 16, 2003 134.25 135.93 133.32 135.26 5,825,642 +1.41(+1.05%)
Dec 15, 2003 135.00 135.04 132.88 133.85 6,115,661 +0.97(+0.73%)
Dec 12, 2003 133.63 134.38 132.17 132.88 4,667,629 -1.28(-0.95%)
Dec 11, 2003 131.25 134.47 131.25 134.16 6,496,386 +3.00(+2.29%)
Dec 10, 2003 130.85 131.16 130.37 131.16 5,188,752 +0.71(+0.54%)
Dec 09, 2003 130.19 131.56 129.92 130.45 5,592,929 +0.84(+0.65%)
Dec 08, 2003 128.64 129.79 128.64 129.62 3,416,371 +1.19(+0.93%)
Dec 05, 2003 128.69 129.75 128.03 128.42 3,107,976 -0.22(-0.17%)
Dec 04, 2003 129.75 130.41 128.42 128.64 4,446,064 -1.63(-1.25%)
Dec 03, 2003 130.59 131.07 129.39 130.28 5,679,964 +0.18(+0.14%)
Dec 02, 2003 128.11 130.10 127.76 130.10 5,484,821 +1.99(+1.55%)
Dec 01, 2003 128.86 128.91 127.01 128.11 4,493,309 +1.59(+1.26%)
Nov 28, 2003 127.32 127.54 126.44 126.53 1,897,098 -0.44(-0.35%)
Nov 26, 2003 128.47 128.56 125.91 126.97 3,430,080 -0.62(-0.48%)
Nov 25, 2003 126.97 128.42 126.31 127.58 3,697,349 +0.71(+0.56%)
Nov 24, 2003 127.14 127.72 126.31 126.88 4,140,546 +0.84(+0.66%)
Nov 21, 2003 128.34 132.17 125.91 126.04 5,654,019 -1.72(-1.35%)
Nov 20, 2003 128.51 130.01 127.06 127.76 5,530,616 -2.30(-1.76%)
Nov 19, 2003 127.98 130.32 127.76 130.06 10,174,203 +4.55(+3.62%)
Nov 18, 2003 125.42 127.63 125.33 125.51 9,311,624 +2.78(+2.27%)
Nov 17, 2003 122.11 127.32 120.79 122.73 5,325,185 -0.31(-0.25%)
Nov 14, 2003 124.67 124.80 122.91 123.04 6,238,883 -2.03(-1.62%)
Nov 13, 2003 126.22 126.79 124.23 125.07 5,650,688 -1.59(-1.25%)
Nov 12, 2003 124.10 127.10 124.01 126.66 5,356,795 +2.60(+2.10%)
Nov 11, 2003 124.23 124.41 123.44 124.05 3,573,538 -0.27(-0.21%)
Nov 10, 2003 124.58 124.63 123.97 124.32 3,180,917 +0.22(+0.18%)
Nov 07, 2003 125.95 126.22 123.83 124.10 4,078,323 -1.41(-1.13%)
Nov 06, 2003 124.89 125.51 123.79 125.51 3,571,725 +0.04(+0.04%)
Nov 05, 2003 125.38 126.13 124.67 125.47 3,883,973 -1.02(-0.80%)
Nov 04, 2003 127.14 127.14 125.33 126.48 4,307,048 -0.62(-0.49%)
Nov 03, 2003 128.20 129.13 127.10 127.10 4,107,327 -0.93(-0.72%)
Oct 31, 2003 127.76 129.09 127.76 128.03 3,821,229 +0.57(+0.45%)
Oct 30, 2003 128.64 129.09 127.06 127.45 4,745,056 +0.22(+0.17%)
Oct 29, 2003 125.86 128.64 125.42 127.23 4,662,734 +1.37(+1.09%)
Oct 28, 2003 125.69 125.95 124.58 125.86 4,369,475 +1.32(+1.06%)
Oct 27, 2003 125.78 126.00 124.14 124.54 3,763,515 -0.35(-0.28%)
Oct 24, 2003 125.29 125.33 123.57 124.89 4,026,977 -0.40(-0.32%)
Oct 23, 2003 125.11 126.79 124.63 125.29 4,144,421 +0.18(+0.14%)
Oct 22, 2003 127.01 127.01 124.89 125.11 4,546,401 -2.34(-1.84%)
Oct 21, 2003 127.98 127.98 127.01 127.45 3,667,779 +0.44(+0.35%)
Oct 20, 2003 126.88 127.01 125.82 127.01 3,641,516 +1.02(+0.81%)
Oct 17, 2003 128.07 128.25 125.42 126.00 4,823,481 -2.07(-1.62%)
Oct 16, 2003 127.23 128.60 127.01 128.07 3,771,650 +0.75(+0.59%)
Oct 15, 2003 129.79 129.97 126.83 127.32 5,310,660 -1.94(-1.50%)
Oct 14, 2003 127.54 129.26 126.48 129.26 4,850,672 +1.59(+1.24%)
Oct 13, 2003 130.28 130.41 126.44 127.67 6,693,070 -1.72(-1.33%)
Oct 10, 2003 130.85 130.85 128.86 129.39 8,871,781 -3.57(-2.69%)
Oct 09, 2003 134.73 134.82 132.40 132.97 6,062,026 -0.31(-0.23%)
Oct 08, 2003 134.82 135.26 133.06 133.28 4,910,357 -1.99(-1.47%)
Oct 07, 2003 134.95 135.97 134.65 135.26 4,314,730 -0.62(-0.45%)
Oct 06, 2003 136.81 137.03 135.62 135.88 3,052,641 -0.13(-0.10%)
Oct 03, 2003 137.47 138.13 135.71 136.01 4,738,349 +0.31(+0.23%)
Oct 02, 2003 134.78 136.37 134.29 135.71 4,003,456 +0.53(+0.39%)
Oct 01, 2003 131.56 135.35 131.51 135.18 5,402,590 +3.62(+2.75%)
Sep 30, 2003 133.50 133.68 130.72 131.56 6,534,454 -2.47(-1.84%)
Sep 29, 2003 132.40 135.31 132.31 134.03 4,744,603 +2.21(+1.67%)
Sep 26, 2003 132.92 133.76 129.35 131.82 5,082,751 -2.25(-1.68%)
Sep 25, 2003 136.06 139.46 133.90 134.07 4,307,139 -1.90(-1.40%)
Sep 24, 2003 139.46 139.85 135.97 135.97 4,334,670 -3.31(-2.38%)
Sep 23, 2003 138.13 139.46 137.60 139.28 2,970,433 +0.71(+0.51%)
Sep 22, 2003 139.46 140.78 137.69 138.57 4,207,029 -2.34(-1.66%)
Sep 19, 2003 143.07 143.07 139.10 140.91 5,261,466 -0.79(-0.56%)
Sep 18, 2003 140.21 142.02 139.94 141.71 5,045,227 +1.72(+1.23%)
Sep 17, 2003 140.25 140.96 138.93 139.99 4,347,337 -0.93(-0.66%)
Sep 16, 2003 137.82 141.35 137.82 140.91 4,546,990 +2.34(+1.69%)
Sep 15, 2003 139.01 140.12 137.91 138.57 3,235,685 -0.57(-0.41%)
Sep 12, 2003 138.71 139.46 137.38 139.15 3,769,202 +0.22(+0.16%)
Sep 11, 2003 137.03 139.68 137.03 138.93 4,545,675 +1.99(+1.45%)
Sep 10, 2003 137.03 137.87 136.37 136.94 4,112,018 -0.57(-0.42%)
Sep 09, 2003 137.07 138.00 136.37 137.51 3,663,745 -0.97(-0.70%)
Sep 08, 2003 136.94 139.10 135.04 138.49 3,447,007 +1.50(+1.10%)
Sep 05, 2003 136.54 137.74 136.01 136.99 4,201,954 -1.23(-0.89%)
Sep 04, 2003 137.29 138.35 136.85 138.22 4,280,854 +0.88(+0.64%)
Sep 03, 2003 134.82 137.96 134.65 137.34 7,751,155 +3.00(+2.23%)
Sep 02, 2003 131.29 134.56 130.54 134.34 5,544,710 +3.84(+2.94%)
Aug 29, 2003 130.54 131.07 129.31 130.50 2,975,101 -0.49(-0.37%)
Aug 28, 2003 131.51 131.95 129.75 130.98 3,106,004 -0.31(-0.24%)
Aug 27, 2003 130.76 131.56 130.63 131.29 2,761,127 -0.57(-0.43%)
Aug 26, 2003 130.85 132.17 129.75 131.87 3,185,992 +0.13(+0.10%)
Aug 25, 2003 131.42 131.73 130.41 131.73 2,607,858 -0.13(-0.10%)
Aug 22, 2003 133.72 134.12 131.29 131.87 4,514,496 -1.24(-0.93%)
Aug 21, 2003 131.07 133.63 130.72 133.10 5,550,805 +3.13(+2.41%)
Aug 20, 2003 131.69 131.69 129.09 129.97 3,716,564 -1.77(-1.34%)
Aug 19, 2003 131.95 132.40 129.44 131.73 4,799,190 +0.22(+0.17%)
Aug 18, 2003 127.98 131.73 127.85 131.51 5,880,863 +4.50(+3.54%)
Aug 15, 2003 126.66 127.89 126.26 127.01 3,230,677 +1.02(+0.81%)
Aug 14, 2003 124.45 126.83 123.70 126.00 4,425,829 +2.34(+1.89%)
Aug 13, 2003 125.51 125.69 122.91 123.66 3,475,445 -1.37(-1.09%)
Aug 12, 2003 124.98 125.33 123.48 125.03 3,192,110 +0.22(+0.18%)
Aug 11, 2003 123.79 125.60 123.57 124.80 2,641,598 +0.88(+0.71%)
Aug 08, 2003 123.30 124.63 123.30 123.92 2,400,388 +0.00(+0.00%)
Aug 07, 2003 122.16 124.10 119.95 123.92 2,977,910 +1.77(+1.45%)
Aug 06, 2003 122.69 124.01 121.49 122.16 3,899,132 -0.53(-0.43%)
Aug 05, 2003 124.72 125.69 122.51 122.69 3,679,788 -3.00(-2.39%)
Aug 04, 2003 125.60 126.22 122.69 125.69 3,409,506 +0.09(+0.07%)
Aug 01, 2003 124.45 126.57 124.45 125.60 3,816,040 +0.09(+0.07%)
Jul 31, 2003 125.11 127.89 123.75 125.51 6,216,654 +2.07(+1.68%)
Jul 30, 2003 124.23 124.41 122.25 123.44 3,099,478 +0.31(+0.25%)
Jul 29, 2003 125.25 125.33 122.69 123.13 4,163,818 -2.07(-1.66%)
Jul 28, 2003 126.00 127.10 124.50 125.20 4,207,120 -0.27(-0.21%)
Jul 25, 2003 122.16 125.73 121.72 125.47 5,341,885 +4.37(+3.61%)
Jul 24, 2003 122.02 123.48 120.79 121.10 4,362,134 +0.09(+0.07%)
Jul 23, 2003 120.92 121.10 119.16 121.01 4,284,570 +0.04(+0.04%)
Jul 22, 2003 120.04 121.19 119.16 120.97 3,942,638 +1.10(+0.92%)
Jul 21, 2003 122.55 122.91 119.24 119.86 3,854,402 -2.74(-2.23%)
Jul 18, 2003 121.72 122.95 120.04 122.60 4,566,545 +3.00(+2.51%)
Jul 17, 2003 119.82 121.67 118.71 119.60 5,319,950 -1.23(-1.02%)
Jul 16, 2003 122.33 122.64 119.73 120.83 4,994,787 -1.28(-1.05%)
Jul 15, 2003 124.63 125.03 121.45 122.11 5,603,738 -1.63(-1.32%)
Jul 14, 2003 125.78 126.83 123.61 123.75 5,159,997 -0.35(-0.28%)
Jul 11, 2003 125.11 127.32 123.52 124.10 6,521,470 -0.31(-0.25%)
Jul 10, 2003 125.25 126.44 123.57 124.41 4,793,774 -0.84(-0.67%)
Jul 09, 2003 127.32 127.72 124.94 125.25 6,388,935 -1.90(-1.49%)
Jul 08, 2003 129.17 129.17 126.44 127.14 5,179,983 -2.03(-1.57%)
Jul 07, 2003 127.67 130.19 127.41 129.17 4,442,552 +3.18(+2.52%)
Jul 03, 2003 126.31 127.10 125.38 126.00 2,785,916 -0.27(-0.21%)
Jul 02, 2003 127.19 127.45 125.42 126.26 4,944,188 -0.09(-0.07%)
Jul 01, 2003 125.69 127.10 123.92 126.35 4,721,151 -0.22(-0.17%)
Jun 30, 2003 126.75 127.94 126.00 126.57 3,525,386 +0.26(+0.21%)
Jun 27, 2003 128.86 132.22 125.91 126.31 4,032,053 -2.34(-1.82%)
Jun 26, 2003 128.20 130.32 127.81 128.64 3,844,092 -0.48(-0.38%)
Jun 25, 2003 131.69 132.70 129.04 129.13 4,361,771 -2.96(-2.24%)
Jun 24, 2003 131.82 132.75 131.60 132.09 3,611,447 +0.27(+0.20%)
Jun 23, 2003 132.22 133.54 131.29 131.82 3,832,128 -0.62(-0.47%)
Jun 20, 2003 133.28 133.76 131.56 132.44 8,559,669 +0.66(+0.50%)
Jun 19, 2003 133.54 134.03 130.67 131.78 7,910,134 -3.84(-2.83%)
Jun 18, 2003 137.29 138.22 135.48 135.62 4,365,940 -2.07(-1.51%)
Jun 17, 2003 138.66 139.72 137.56 137.69 4,362,111 -0.62(-0.45%)
Jun 16, 2003 136.15 138.35 135.75 138.31 4,247,137 +3.04(+2.25%)
Jun 13, 2003 136.81 137.16 133.15 135.26 3,766,053 -1.85(-1.35%)
Jun 12, 2003 137.21 137.69 135.31 137.12 3,839,288 +0.40(+0.29%)
Jun 11, 2003 135.00 137.34 134.38 136.72 3,831,380 +1.72(+1.27%)
Jun 10, 2003 133.72 135.00 133.23 135.00 3,502,681 +1.99(+1.49%)
Jun 09, 2003 132.62 133.90 132.57 133.01 3,728,778 -0.71(-0.53%)
Jun 06, 2003 133.32 134.69 131.78 133.72 6,471,189 +2.29(+1.75%)
Jun 05, 2003 129.44 131.73 127.98 131.42 4,449,758 +1.85(+1.43%)
Jun 04, 2003 128.34 130.06 127.85 129.57 3,914,314 +1.37(+1.07%)
Jun 03, 2003 127.98 128.56 126.88 128.20 3,352,676 +0.22(+0.17%)
Jun 02, 2003 129.84 129.84 127.19 127.98 4,757,950 +1.32(+1.05%)
May 30, 2003 125.33 127.01 124.72 126.66 5,354,257 +1.99(+1.59%)
May 29, 2003 124.76 127.76 122.82 124.67 4,375,865 -0.09(-0.07%)
May 28, 2003 126.00 126.08 124.14 124.76 4,176,847 -0.18(-0.14%)
May 27, 2003 121.36 125.86 121.01 124.94 5,097,593 +2.96(+2.42%)
May 23, 2003 122.38 123.17 121.80 121.98 2,825,752 -0.40(-0.32%)
May 22, 2003 122.25 123.08 121.76 122.38 3,977,760 +0.57(+0.47%)
May 21, 2003 121.05 122.47 120.92 121.80 3,757,827 -0.57(-0.47%)
May 20, 2003 122.42 123.52 120.70 122.38 3,864,848 +0.79(+0.65%)
May 19, 2003 122.02 122.55 121.19 121.58 4,257,107 -1.32(-1.08%)
May 16, 2003 125.33 125.86 122.91 122.91 5,967,445 -2.78(-2.21%)
May 15, 2003 126.66 127.67 125.11 125.69 3,642,536 -0.57(-0.45%)
May 14, 2003 127.45 127.45 125.33 126.26 3,611,424 +0.27(+0.21%)
May 13, 2003 126.88 128.07 124.98 126.00 4,302,562 -1.85(-1.45%)
May 12, 2003 127.45 128.29 126.88 127.85 3,633,993 -0.13(-0.10%)
May 09, 2003 126.22 128.38 123.92 127.98 3,392,534 +2.34(+1.86%)
May 08, 2003 126.66 127.81 125.25 125.64 3,423,713 -1.68(-1.32%)
May 07, 2003 128.95 128.95 126.79 127.32 4,244,939 -1.19(-0.93%)
May 06, 2003 127.06 129.48 127.06 128.51 4,180,223 +1.28(+1.01%)
May 05, 2003 128.16 128.86 126.75 127.23 3,920,160 -1.10(-0.86%)
May 02, 2003 127.10 129.13 126.97 128.34 4,623,533 -0.09(-0.07%)
May 01, 2003 129.97 129.97 125.20 128.42 4,618,141 -1.54(-1.19%)
Apr 30, 2003 129.22 130.63 128.64 129.97 5,018,171 +0.22(+0.17%)
Apr 29, 2003 130.98 131.16 128.64 129.75 4,726,272 -0.53(-0.41%)
Apr 28, 2003 126.88 131.42 126.88 130.28 4,546,038 +1.81(+1.41%)
Apr 25, 2003 128.29 128.86 127.06 128.47 4,364,694 +0.04(+0.03%)
Apr 24, 2003 127.98 129.26 126.92 128.42 4,030,580 -1.28(-0.99%)
Apr 23, 2003 127.94 130.19 127.23 129.70 4,661,737 +1.77(+1.38%)
Apr 22, 2003 124.01 127.94 123.79 127.94 4,681,043 +3.66(+2.95%)
Apr 21, 2003 125.64 125.91 121.23 124.28 2,900,664 -1.46(-1.16%)
Apr 17, 2003 122.86 125.78 122.60 125.73 3,648,019 +2.91(+2.37%)
Apr 16, 2003 124.89 125.91 122.64 122.82 3,751,664 -2.07(-1.66%)
Apr 15, 2003 123.13 124.98 122.42 124.89 4,621,970 +2.38(+1.95%)
Apr 14, 2003 120.88 122.64 120.35 122.51 3,641,811 +0.48(+0.40%)
Apr 11, 2003 122.16 123.26 120.70 122.02 4,069,554 +1.19(+0.99%)
Apr 10, 2003 120.44 120.88 118.71 120.83 3,779,331 +0.35(+0.29%)
Apr 09, 2003 123.04 123.79 119.82 120.48 5,785,852 -3.35(-2.71%)
Apr 08, 2003 123.35 124.67 122.69 123.83 4,068,625 +1.32(+1.08%)
Apr 07, 2003 125.07 126.61 122.38 122.51 6,204,713 +0.57(+0.47%)
Apr 04, 2003 121.67 122.64 120.61 121.94 3,917,554 +0.35(+0.29%)
Apr 03, 2003 120.39 123.13 117.39 121.58 6,407,629 +2.21(+1.85%)
Apr 02, 2003 118.94 120.35 117.92 119.38 6,225,877 +4.06(+3.52%)
Apr 01, 2003 112.76 116.15 112.54 115.32 4,847,228 +2.78(+2.47%)
Mar 31, 2003 112.31 116.95 111.74 112.54 5,545,095 -2.34(-2.04%)
Mar 28, 2003 115.84 116.64 114.83 114.88 3,683,663 -1.81(-1.55%)
Mar 27, 2003 114.96 117.08 114.48 116.68 4,744,377 -0.71(-0.60%)
Mar 26, 2003 119.07 119.51 117.04 117.39 4,895,085 -1.68(-1.41%)
Mar 25, 2003 117.96 119.95 116.51 119.07 5,013,662 +1.10(+0.94%)
Mar 24, 2003 118.49 123.35 116.99 117.96 6,304,369 -5.61(-4.54%)
Mar 21, 2003 120.22 123.57 119.60 123.57 9,042,384 +5.08(+4.28%)
Mar 20, 2003 118.54 118.94 116.64 118.49 5,639,993 -0.57(-0.48%)
Mar 19, 2003 116.46 119.24 115.27 119.07 5,645,137 +2.56(+2.20%)
Mar 18, 2003 116.07 116.73 114.52 116.51 5,695,690 +0.57(+0.49%)
Mar 17, 2003 110.33 116.51 109.23 115.93 7,830,554 +2.74(+2.42%)
Mar 14, 2003 111.43 113.29 110.11 113.20 6,780,831 +1.94(+1.75%)
Mar 13, 2003 106.80 111.34 106.80 111.26 8,733,082 +6.22(+5.92%)
Mar 12, 2003 102.47 105.03 102.21 105.03 5,198,110 +1.99(+1.93%)
Mar 11, 2003 104.46 105.78 103.00 103.05 4,873,150 -1.10(-1.06%)
Mar 10, 2003 105.47 106.27 104.15 104.15 4,564,098 -3.09(-2.88%)
Mar 07, 2003 103.71 107.68 103.27 107.24 6,485,396 +1.55(+1.46%)
Mar 06, 2003 104.15 106.18 103.71 105.69 4,670,960 +0.66(+0.63%)
Mar 05, 2003 102.61 105.47 102.56 105.03 4,796,629 +1.77(+1.71%)
Mar 04, 2003 104.72 105.03 102.74 103.27 3,779,626 -2.21(-2.09%)
Mar 03, 2003 106.80 108.12 105.03 105.47 4,763,773 -0.66(-0.62%)
Feb 28, 2003 105.47 106.75 104.77 106.14 5,066,209 +0.66(+0.63%)
Feb 27, 2003 103.58 106.14 102.96 105.47 5,622,069 +2.34(+2.27%)
Feb 26, 2003 105.25 105.78 103.00 103.14 4,272,039 -2.69(-2.54%)
Feb 25, 2003 102.17 106.14 101.06 105.83 5,632,538 +2.47(+2.39%)
Feb 24, 2003 105.69 106.80 103.36 103.36 5,344,309 -1.68(-1.60%)
Feb 21, 2003 103.49 105.96 102.08 105.03 5,671,444 +1.99(+1.93%)
Feb 20, 2003 102.83 103.67 102.12 103.05 5,382,196 +0.00(+0.00%)
Feb 19, 2003 101.15 103.05 100.22 103.05 4,313,914 +1.94(+1.92%)
Feb 18, 2003 99.47 101.77 99.47 101.11 4,768,101 +1.90(+1.91%)
Feb 14, 2003 97.44 99.21 96.30 99.21 5,975,648 +1.37(+1.40%)
Feb 13, 2003 98.33 98.41 94.00 97.84 5,134,709 -0.35(-0.36%)
Feb 12, 2003 99.30 100.09 98.15 98.19 4,128,355 -1.10(-1.11%)
Feb 11, 2003 99.96 100.71 98.85 99.30 4,962,044 -0.57(-0.57%)
Feb 10, 2003 99.78 100.18 98.10 99.87 5,338,690 -0.31(-0.31%)
Feb 07, 2003 101.50 101.94 99.12 100.18 5,171,372 -0.84(-0.83%)
Feb 06, 2003 101.06 101.81 99.74 101.02 4,439,901 -0.49(-0.48%)
Feb 05, 2003 102.39 104.24 100.84 101.50 4,531,649 -0.22(-0.22%)
Feb 04, 2003 102.17 102.52 100.93 101.72 5,545,526 -2.65(-2.54%)
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.