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 (%)
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%)
May 01, 2006 152.87 153.22 151.46 151.77 4,034,772 -0.88(-0.58%)
Apr 28, 2006 152.21 153.49 151.59 152.65 5,614,750 +0.71(+0.46%)
Apr 27, 2006 149.61 153.05 149.56 151.94 5,727,232 +1.32(+0.88%)
Apr 26, 2006 150.36 151.99 149.52 150.62 5,224,350 +0.71(+0.47%)
Apr 25, 2006 150.05 150.31 149.16 149.91 5,146,968 +0.18(+0.12%)
Apr 24, 2006 149.30 150.05 149.16 149.74 3,717,199 -0.18(-0.12%)
Apr 21, 2006 151.15 151.46 148.63 149.91 6,626,338 -0.66(-0.44%)
Apr 20, 2006 149.16 150.84 148.41 150.58 5,753,155 +1.01(+0.68%)
Apr 19, 2006 149.83 149.91 147.84 149.56 5,579,107 +0.09(+0.06%)
Apr 18, 2006 147.93 149.91 146.56 149.47 7,555,604 +2.56(+1.74%)
Apr 17, 2006 148.99 148.99 145.94 146.91 8,019,331 -2.65(-1.77%)
Apr 13, 2006 152.08 151.64 148.33 149.56 8,524,366 -2.52(-1.65%)
Apr 12, 2006 151.37 152.39 150.81 152.08 5,941,523 +1.81(+1.20%)
Apr 11, 2006 149.69 150.36 148.41 150.27 5,203,911 +0.57(+0.38%)
Apr 10, 2006 150.31 150.40 149.16 149.69 5,201,373 -0.49(-0.32%)
Apr 07, 2006 152.47 153.36 150.09 150.18 5,368,011 -2.12(-1.39%)
Apr 06, 2006 151.37 152.47 150.58 152.30 4,581,749 +0.40(+0.26%)
Apr 05, 2006 152.92 153.31 151.77 151.90 4,428,458 -1.24(-0.81%)
Apr 04, 2006 152.56 153.89 151.46 153.14 4,886,248 +0.04(+0.03%)
Apr 03, 2006 153.53 154.42 152.65 153.09 5,047,832 -0.40(-0.26%)
Mar 31, 2006 153.31 154.46 153.22 153.49 8,471,546 +0.57(+0.38%)
Mar 30, 2006 150.36 153.36 150.27 152.92 9,892,954 +3.18(+2.12%)
Mar 29, 2006 148.50 150.22 148.06 149.74 5,673,257 +1.46(+0.98%)
Mar 28, 2006 148.77 149.38 147.80 148.28 5,190,769 -0.84(-0.56%)
Mar 27, 2006 149.65 149.78 148.68 149.12 3,425,390 -0.71(-0.47%)
Mar 24, 2006 150.18 150.60 149.56 149.83 3,281,683 -0.75(-0.50%)
Mar 23, 2006 152.03 152.12 150.09 150.58 4,664,207 -1.81(-1.19%)
Mar 22, 2006 151.72 152.56 151.55 152.39 3,660,188 +0.84(+0.55%)
Mar 21, 2006 152.30 153.09 151.28 151.55 4,540,668 -0.71(-0.46%)
Mar 20, 2006 152.43 153.14 151.81 152.25 3,654,024 -0.04(-0.03%)
Mar 17, 2006 152.12 153.40 151.81 152.30 9,198,803 +0.57(+0.38%)
Mar 16, 2006 152.92 153.14 151.55 151.72 7,105,111 -0.18(-0.12%)
Mar 15, 2006 149.08 152.34 149.08 151.90 8,288,163 +2.82(+1.89%)
Mar 14, 2006 147.84 149.38 147.75 149.08 4,475,794 +0.49(+0.33%)
Mar 13, 2006 148.55 148.86 147.53 148.59 4,422,952 +0.09(+0.06%)
Mar 10, 2006 146.87 148.63 146.78 148.50 5,839,283 +1.99(+1.36%)
Mar 09, 2006 147.31 148.02 146.34 146.52 5,486,203 -1.02(-0.69%)
Mar 08, 2006 145.90 147.97 145.68 147.53 5,682,910 +1.24(+0.84%)
Mar 07, 2006 145.81 146.69 145.68 146.30 4,928,168 +0.53(+0.36%)
Mar 06, 2006 145.90 146.74 145.41 145.77 4,281,942 -0.13(-0.09%)
Mar 03, 2006 144.53 147.13 144.44 145.90 5,792,355 +0.93(+0.64%)
Mar 02, 2006 144.31 145.24 143.78 144.97 5,696,393 +0.40(+0.27%)
Mar 01, 2006 145.50 145.77 144.31 144.57 5,558,713 -0.49(-0.34%)
Feb 28, 2006 147.05 146.96 144.97 145.06 6,276,657 -1.99(-1.35%)
Feb 27, 2006 146.60 147.18 146.12 147.05 4,379,740 +0.79(+0.54%)
Feb 24, 2006 146.74 146.98 145.72 146.25 4,140,863 -0.53(-0.36%)
Feb 23, 2006 146.74 147.66 146.56 146.78 5,018,692 -1.68(-1.13%)
Feb 22, 2006 148.06 148.94 147.84 148.46 5,828,611 +1.24(+0.84%)
Feb 21, 2006 148.33 148.94 146.60 147.22 4,512,434 -1.10(-0.74%)
Feb 17, 2006 147.18 148.33 146.91 148.33 5,743,524 +1.15(+0.78%)
Feb 16, 2006 147.58 147.84 145.90 147.18 5,414,055 -0.48(-0.33%)
Feb 15, 2006 147.40 148.02 146.78 147.66 4,267,168 +0.00(+0.00%)
Feb 14, 2006 146.43 148.02 145.81 147.66 6,631,301 +0.93(+0.63%)
Feb 13, 2006 146.52 147.66 145.99 146.74 4,533,689 -0.13(-0.09%)
Feb 10, 2006 145.28 147.27 145.06 146.87 6,018,293 +1.59(+1.09%)
Feb 09, 2006 144.66 145.81 144.57 145.28 5,964,726 +0.79(+0.55%)
Feb 08, 2006 142.59 144.71 142.24 144.49 6,062,955 +1.90(+1.33%)
Feb 07, 2006 144.13 144.44 142.15 142.59 8,338,150 -1.94(-1.34%)
Feb 06, 2006 144.97 145.15 144.09 144.53 5,248,369 -0.44(-0.30%)
Feb 03, 2006 144.75 146.25 144.62 144.97 5,852,403 -0.22(-0.15%)
Feb 02, 2006 145.94 146.91 145.10 145.19 6,903,736 -1.06(-0.72%)
Feb 01, 2006 144.13 146.47 144.05 146.25 8,625,178 +1.72(+1.19%)
Jan 31, 2006 145.19 145.55 144.00 144.53 8,994,935 -0.79(-0.55%)
Jan 30, 2006 145.50 146.03 144.31 145.32 8,018,039 -0.09(-0.06%)
Jan 27, 2006 145.41 145.72 144.53 145.41 9,815,662 -0.31(-0.21%)
Jan 26, 2006 145.32 145.94 144.49 145.72 11,069,865 +1.15(+0.79%)
Jan 25, 2006 146.30 146.52 144.09 144.57 11,643,966 -0.88(-0.61%)
Jan 24, 2006 148.06 148.06 145.24 145.46 10,531,951 -1.46(-0.99%)
Jan 23, 2006 147.97 148.59 146.78 146.91 8,794,829 -0.35(-0.24%)
Jan 20, 2006 151.37 152.25 146.60 147.27 19,983,158 -5.78(-3.78%)
Jan 19, 2006 154.02 154.02 152.25 153.05 6,641,996 -0.62(-0.40%)
Jan 18, 2006 154.02 154.06 152.74 153.67 4,578,577 -0.53(-0.34%)
Jan 17, 2006 154.24 157.24 153.67 154.20 3,641,244 -0.71(-0.46%)
Jan 13, 2006 154.02 155.56 153.58 154.90 3,901,194 +0.44(+0.29%)
Jan 12, 2006 156.45 156.49 154.20 154.46 5,021,298 -1.90(-1.21%)
Jan 11, 2006 155.08 156.89 154.90 156.36 5,074,457 +1.06(+0.68%)
Jan 10, 2006 155.65 155.83 154.68 155.30 4,767,920 -0.84(-0.54%)
Jan 09, 2006 156.23 156.36 155.52 156.14 4,694,254 -0.40(-0.25%)
Jan 06, 2006 156.14 156.80 155.30 156.53 5,004,122 +1.06(+0.68%)
Jan 05, 2006 155.65 156.00 154.90 155.48 4,273,150 -0.40(-0.25%)
Jan 04, 2006 156.00 156.23 154.90 155.87 5,442,176 -0.22(-0.14%)
Jan 03, 2006 154.90 156.23 153.58 156.09 7,527,755 +1.41(+0.91%)
Dec 30, 2005 154.99 155.43 154.37 154.68 4,092,961 -0.62(-0.40%)
Dec 29, 2005 154.95 156.45 154.90 155.30 3,657,672 +0.35(+0.23%)
Dec 28, 2005 154.72 155.17 154.24 154.95 3,805,775 +0.22(+0.14%)
Dec 27, 2005 156.98 157.11 154.59 154.72 3,867,545 -1.59(-1.02%)
Dec 23, 2005 156.93 156.98 156.18 156.31 2,426,695 +0.00(+0.00%)
Dec 22, 2005 155.21 156.49 155.21 156.31 3,960,585 +0.44(+0.28%)
Dec 21, 2005 157.15 157.37 155.56 155.87 5,177,037 -0.97(-0.62%)
Dec 20, 2005 157.42 157.73 156.14 156.84 4,758,403 -1.24(-0.78%)
Dec 19, 2005 159.14 159.98 157.33 158.08 4,775,058 -1.06(-0.67%)
Dec 16, 2005 158.92 160.02 158.96 159.14 7,863,524 +0.27(+0.17%)
Dec 15, 2005 157.90 159.58 157.86 158.87 7,711,071 +1.01(+0.64%)
Dec 14, 2005 156.53 158.39 156.89 157.86 4,962,973 +1.32(+0.85%)
Dec 13, 2005 156.67 157.46 156.00 156.53 5,753,041 -0.35(-0.23%)
Dec 12, 2005 156.84 157.68 156.36 156.89 3,118,150 +0.09(+0.06%)
Dec 09, 2005 156.36 157.99 155.96 156.80 3,962,057 +0.80(+0.51%)
Dec 08, 2005 156.98 157.37 155.65 156.00 4,931,680 -0.97(-0.62%)
Dec 07, 2005 157.99 158.21 156.27 156.98 6,339,401 -1.02(-0.64%)
Dec 06, 2005 158.43 159.31 157.64 157.99 6,001,548 +0.13(+0.08%)
Dec 05, 2005 156.31 158.26 156.23 157.86 5,475,123 +1.19(+0.76%)
Dec 02, 2005 157.77 157.77 155.61 156.67 5,765,164 -1.10(-0.70%)
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.