General Electric (NY: GE )

175.28 -4.84 (-2.69%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 55.30 56.53 55.25 55.83 25,900,960 +2.12(+3.94%)
Apr 29, 2009 53.71 55.47 53.44 53.71 23,080,816 +0.79(+1.50%)
Apr 28, 2009 52.74 54.19 51.99 52.91 18,686,692 -0.44(-0.83%)
Apr 27, 2009 53.53 54.50 52.30 53.36 18,514,110 -0.09(-0.17%)
Apr 24, 2009 53.09 54.50 52.74 53.44 22,078,070 +1.01(+1.94%)
Apr 23, 2009 53.66 53.80 51.06 52.43 21,477,360 +0.35(+0.68%)
Apr 22, 2009 51.46 55.08 50.84 52.08 29,493,274 +0.57(+1.11%)
Apr 21, 2009 48.50 52.47 47.88 51.50 27,954,730 +1.41(+2.82%)
Apr 20, 2009 52.96 53.49 49.65 50.09 32,518,016 -4.59(-8.39%)
Apr 17, 2009 54.72 56.18 51.85 54.68 50,637,788 +0.53(+0.98%)
Apr 16, 2009 53.22 54.86 51.68 54.15 29,986,472 +1.94(+3.72%)
Apr 15, 2009 50.71 52.74 49.16 52.21 27,225,866 +1.41(+2.78%)
Apr 14, 2009 55.12 55.16 50.40 50.80 41,573,248 -2.74(-5.11%)
Apr 13, 2009 50.49 54.81 49.65 53.53 43,146,264 +3.53(+7.06%)
Apr 09, 2009 49.60 51.33 48.94 50.00 34,091,996 +3.05(+6.49%)
Apr 08, 2009 47.35 47.53 45.94 46.96 21,706,652 -0.04(-0.09%)
Apr 07, 2009 48.10 48.15 46.65 47.00 24,331,710 -2.38(-4.83%)
Apr 06, 2009 47.88 49.56 47.04 49.38 29,802,688 +1.10(+2.29%)
Apr 03, 2009 47.71 48.50 47.27 48.28 28,030,128 +0.88(+1.86%)
Apr 02, 2009 47.44 48.54 46.65 47.40 33,220,460 +2.52(+5.60%)
Apr 01, 2009 43.73 45.28 43.25 44.88 25,809,498 -0.22(-0.49%)
Mar 31, 2009 45.59 46.16 43.82 45.10 30,055,574 +1.28(+2.92%)
Mar 30, 2009 45.59 49.30 43.16 43.82 34,919,608 -4.28(-8.90%)
Mar 26, 2009 47.88 48.54 47.00 48.10 36,448,488 +1.81(+3.91%)
Mar 25, 2009 47.40 48.94 44.53 46.29 47,479,688 +0.35(+0.77%)
Mar 24, 2009 45.10 48.15 44.35 45.94 44,525,076 -0.09(-0.19%)
Mar 23, 2009 44.13 46.12 44.04 46.03 48,225,796 +3.93(+9.33%)
Mar 20, 2009 44.35 44.44 40.87 42.10 57,288,548 -4.99(-10.59%)
Mar 19, 2009 49.43 50.09 43.91 47.09 65,185,100 +1.54(+3.39%)
Mar 18, 2009 43.82 47.18 42.81 45.54 45,186,516 +1.41(+3.20%)
Mar 17, 2009 43.47 44.35 41.66 44.13 34,090,292 +1.50(+3.52%)
Mar 16, 2009 44.00 45.72 42.37 42.63 51,255,328 +0.18(+0.42%)
Mar 13, 2009 43.69 44.04 41.04 42.45 0 +0.22(+0.52%)
Mar 12, 2009 38.53 43.16 37.20 42.23 80,453,560 +4.77(+12.72%)
Mar 11, 2009 40.73 41.31 36.67 37.47 56,957,092 -1.68(-4.28%)
Mar 10, 2009 35.35 39.67 35.08 39.14 83,506,672 +6.44(+19.70%)
Mar 09, 2009 30.67 34.56 30.36 32.70 60,025,776 +1.54(+4.96%)
Mar 06, 2009 30.89 32.00 29.39 31.16 0 +1.77(+6.01%)
Mar 05, 2009 29.79 31.64 28.80 29.39 100,818,216 -0.13(-0.45%)
Mar 04, 2009 31.95 32.00 25.28 29.52 170,553,504 -4.06(-12.09%)
Mar 02, 2009 36.59 36.63 33.14 33.58 66,978,192 -3.97(-10.58%)
Feb 27, 2009 37.95 40.60 37.07 37.56 0 -2.60(-6.48%)
Feb 26, 2009 40.95 43.03 39.76 40.16 35,182,844 -0.57(-1.41%)
Feb 25, 2009 40.12 41.75 38.44 40.73 43,446,224 +0.66(+1.65%)
Feb 24, 2009 39.50 40.87 37.20 40.07 59,231,600 +1.02(+2.60%)
Feb 23, 2009 42.28 42.37 38.75 39.06 50,748,640 -2.34(-5.65%)
Feb 20, 2009 42.85 43.43 39.63 41.40 0 -3.00(-6.76%)
Feb 19, 2009 48.28 48.46 43.91 44.40 35,555,628 -3.53(-7.37%)
Feb 18, 2009 48.85 49.21 47.13 47.93 21,582,942 +0.22(+0.46%)
Feb 17, 2009 49.43 49.43 47.27 47.71 30,302,490 -2.78(-5.51%)
Feb 13, 2009 50.97 51.81 50.09 50.49 19,621,988 -1.06(-2.05%)
Feb 12, 2009 51.85 51.85 49.43 51.55 29,919,960 -1.15(-2.18%)
Feb 11, 2009 52.74 53.18 51.68 52.69 19,840,820 +1.41(+2.75%)
Feb 10, 2009 55.34 55.78 50.13 51.28 44,463,552 -4.50(-8.07%)
Feb 09, 2009 50.05 56.93 49.07 55.78 52,752,380 +6.80(+13.87%)
Feb 06, 2009 48.10 50.53 47.44 48.99 49,576,152 +1.10(+2.30%)
Feb 05, 2009 48.94 49.78 47.04 47.88 44,125,200 -1.81(-3.64%)
Feb 04, 2009 51.02 51.99 49.38 49.69 23,360,792 -0.49(-0.97%)
Feb 03, 2009 52.43 52.43 49.96 50.18 28,541,996 -1.10(-2.15%)
Feb 02, 2009 53.09 53.09 50.80 51.28 31,843,894 -2.25(-4.20%)
Jan 30, 2009 56.14 56.49 53.00 53.53 0 -2.60(-4.64%)
Jan 29, 2009 58.83 58.92 56.00 56.14 17,989,014 -3.44(-5.78%)
Jan 28, 2009 58.74 60.68 58.12 59.58 26,158,250 +1.94(+3.37%)
Jan 27, 2009 56.18 58.21 55.83 57.64 27,048,230 +2.82(+5.15%)
Jan 26, 2009 55.08 55.83 53.71 54.81 28,156,924 +1.72(+3.24%)
Jan 23, 2009 56.00 58.21 52.38 53.09 73,972,552 -6.40(-10.76%)
Jan 22, 2009 54.68 59.84 53.27 59.49 34,336,700 +1.99(+3.45%)
Jan 21, 2009 52.43 58.39 52.43 57.50 33,411,176 +0.44(+0.77%)
Jan 20, 2009 61.56 62.18 56.49 57.06 26,914,254 -4.55(-7.38%)
Jan 16, 2009 62.67 63.28 57.64 61.61 29,231,590 +0.84(+1.38%)
Jan 15, 2009 62.14 62.40 58.47 60.77 31,861,308 -1.50(-2.41%)
Jan 14, 2009 64.39 64.61 61.87 62.27 22,859,978 -3.66(-5.56%)
Jan 13, 2009 69.07 69.24 64.96 65.93 29,254,794 -3.93(-5.62%)
Jan 12, 2009 70.46 71.49 69.20 69.86 14,811,717 -0.75(-1.06%)
Jan 09, 2009 71.54 72.33 69.86 70.61 12,044,248 -0.62(-0.87%)
Jan 08, 2009 70.83 71.51 69.37 71.23 14,079,068 +0.13(+0.19%)
Jan 07, 2009 73.57 73.70 70.65 71.10 16,054,491 -3.31(-4.45%)
Jan 06, 2009 74.41 74.94 72.64 74.41 16,132,117 +1.02(+1.38%)
Jan 05, 2009 75.77 76.08 72.82 73.39 16,434,481 -1.94(-2.58%)
Jan 02, 2009 72.86 75.33 71.80 75.33 12,950,212 +3.84(+5.37%)
Jan 01, 2009 69.82 72.11 69.60 71.49 0 +0.00(+0.00%)
Dec 31, 2008 69.82 72.11 69.60 71.49 13,663,463 +1.68(+2.40%)
Dec 30, 2008 69.73 69.95 68.62 69.82 13,236,052 +0.71(+1.02%)
Dec 29, 2008 70.39 70.61 67.74 69.11 12,668,062 -1.37(-1.94%)
Dec 26, 2008 70.83 71.18 69.64 70.48 6,724,263 -0.62(-0.87%)
Dec 24, 2008 71.05 71.63 70.26 71.10 5,304,607 -1.41(-1.95%)
Dec 23, 2008 71.80 72.82 71.41 72.51 14,785,804 +1.59(+2.24%)
Dec 22, 2008 73.08 73.39 69.51 70.92 16,438,828 -1.90(-2.61%)
Dec 19, 2008 71.32 73.04 70.61 72.82 30,887,906 +2.38(+3.38%)
Dec 18, 2008 77.41 77.50 69.60 70.43 34,803,404 -6.31(-8.22%)
Dec 17, 2008 77.76 78.51 72.73 76.74 23,016,068 -2.34(-2.96%)
Dec 16, 2008 75.60 80.01 75.07 79.08 26,923,086 +4.28(+5.72%)
Dec 15, 2008 74.80 75.51 73.52 74.80 14,440,707 -0.71(-0.94%)
Dec 12, 2008 73.26 76.30 72.38 75.51 16,337,856 +0.26(+0.35%)
Dec 11, 2008 76.79 77.69 74.98 75.24 18,274,596 -4.19(-5.28%)
Dec 10, 2008 79.57 81.42 77.98 79.44 17,437,126 +0.97(+1.24%)
Dec 09, 2008 80.67 82.35 77.63 78.47 25,103,790 -4.85(-5.83%)
Dec 08, 2008 81.29 85.17 80.98 83.32 29,776,920 +4.55(+5.77%)
Dec 05, 2008 76.68 80.76 74.94 78.77 24,295,370 +1.32(+1.71%)
Dec 04, 2008 78.69 80.36 75.55 77.45 25,409,604 -2.56(-3.20%)
Dec 03, 2008 76.83 80.63 74.41 80.01 35,622,164 +2.29(+2.95%)
Dec 02, 2008 71.23 78.51 69.60 77.72 49,644,672 +9.31(+13.61%)
Dec 01, 2008 72.20 72.29 68.05 68.40 23,692,068 -7.37(-9.73%)
Nov 28, 2008 72.24 75.86 71.49 75.77 13,375,315 +4.32(+6.05%)
Nov 26, 2008 68.14 71.71 67.08 71.45 18,774,262 +1.85(+2.66%)
Nov 25, 2008 70.35 70.96 66.59 69.60 27,709,144 +2.25(+3.34%)
Nov 24, 2008 64.56 70.21 62.93 67.34 36,077,160 +5.43(+8.77%)
Nov 21, 2008 59.84 62.05 56.49 61.92 39,082,808 +5.25(+9.27%)
Nov 20, 2008 62.23 63.77 55.52 56.66 53,270,756 -7.11(-11.14%)
Nov 19, 2008 70.04 71.49 63.77 63.77 41,137,380 -7.11(-10.02%)
Nov 18, 2008 70.74 72.16 67.39 70.88 30,617,906 -0.22(-0.31%)
Nov 17, 2008 70.39 72.82 67.96 71.10 22,091,038 +0.40(+0.56%)
Nov 14, 2008 72.20 75.42 70.39 70.70 0 -3.71(-4.98%)
Nov 13, 2008 72.42 74.71 64.34 74.41 68,180,928 +2.52(+3.50%)
Nov 12, 2008 77.14 77.45 70.83 71.89 40,127,180 -6.71(-8.53%)
Nov 11, 2008 80.19 80.76 76.61 78.60 23,570,246 -2.82(-3.47%)
Nov 10, 2008 85.35 85.57 79.88 81.42 18,339,656 -1.81(-2.17%)
Nov 07, 2008 82.17 84.29 80.67 83.23 17,901,742 +2.29(+2.84%)
Nov 06, 2008 87.16 87.16 79.44 80.94 28,863,716 -7.02(-7.98%)
Nov 05, 2008 91.31 92.59 87.38 87.95 19,807,594 -3.71(-4.04%)
Nov 04, 2008 87.51 92.85 87.16 91.66 26,511,768 +6.49(+7.62%)
Nov 03, 2008 87.29 87.73 84.73 85.17 12,782,297 -0.93(-1.08%)
Oct 31, 2008 85.04 87.38 84.38 86.10 20,834,792 +0.71(+0.83%)
Oct 30, 2008 87.34 88.13 83.54 85.39 20,768,610 +0.66(+0.78%)
Oct 29, 2008 86.23 88.26 82.53 84.73 31,083,368 -1.28(-1.49%)
Oct 28, 2008 81.07 86.50 78.25 86.01 31,627,642 +7.77(+9.93%)
Oct 27, 2008 79.61 83.19 77.32 78.25 27,359,090 -0.44(-0.56%)
Oct 24, 2008 77.05 80.45 76.22 78.69 29,250,470 -4.28(-5.16%)
Oct 23, 2008 84.91 84.91 79.30 82.97 34,722,580 -0.71(-0.84%)
Oct 22, 2008 88.44 89.15 81.64 83.67 26,790,812 -6.13(-6.83%)
Oct 21, 2008 87.95 92.81 87.82 89.81 23,309,156 +0.93(+1.04%)
Oct 20, 2008 89.41 89.91 85.75 88.88 21,433,472 +2.25(+2.60%)
Oct 17, 2008 85.39 90.60 83.85 86.63 28,229,838 -1.15(-1.31%)
Oct 16, 2008 86.10 88.09 80.81 87.78 34,226,536 +2.82(+3.32%)
Oct 15, 2008 90.29 91.18 84.07 84.95 25,945,872 -7.06(-7.67%)
Oct 14, 2008 98.46 98.81 87.16 92.01 34,701,944 -0.66(-0.71%)
Oct 13, 2008 98.28 98.55 89.81 92.68 32,249,844 -2.21(-2.33%)
Oct 10, 2008 82.53 94.88 81.20 94.88 62,376,012 +10.99(+13.10%)
Oct 09, 2008 94.44 95.41 83.85 83.89 35,605,052 -7.24(-7.94%)
Oct 08, 2008 88.35 97.05 87.82 91.13 31,446,544 +1.54(+1.72%)
Oct 07, 2008 98.33 99.96 89.10 89.59 35,806,864 -4.77(-5.05%)
Oct 06, 2008 90.65 96.52 86.90 94.35 41,820,012 -0.84(-0.88%)
Oct 03, 2008 100.18 101.50 94.84 95.19 0 -2.56(-2.62%)
Oct 02, 2008 100.75 101.02 97.13 97.75 117,773,848 -10.37(-9.59%)
Oct 01, 2008 105.92 113.64 95.54 108.12 41,228,244 -4.41(-3.92%)
Sep 30, 2008 105.34 114.96 105.34 112.54 17,215,914 +10.59(+10.39%)
Sep 29, 2008 110.86 113.15 101.94 101.94 17,022,070 -9.49(-8.51%)
Sep 26, 2008 109.23 113.90 108.21 111.43 0 -1.90(-1.67%)
Sep 25, 2008 104.42 115.80 103.71 113.33 23,753,086 +4.81(+4.43%)
Sep 24, 2008 110.68 110.68 105.08 108.52 13,762,775 -1.59(-1.44%)
Sep 23, 2008 111.92 113.15 108.83 110.11 14,528,879 -5.30(-4.59%)
Sep 22, 2008 120.83 121.27 113.20 115.40 12,682,285 -2.07(-1.77%)
Sep 19, 2008 128.51 128.86 112.62 117.48 0 +8.08(+7.38%)
Sep 18, 2008 104.77 112.67 97.93 109.40 47,250,308 +6.18(+5.99%)
Sep 17, 2008 105.87 107.59 98.41 103.22 51,626,284 -7.37(-6.66%)
Sep 16, 2008 97.84 112.23 97.80 110.59 41,318,884 +2.03(+1.87%)
Sep 15, 2008 109.53 114.96 105.52 108.56 39,347,624 -9.49(-8.04%)
Sep 12, 2008 122.38 122.42 116.20 118.05 35,025,488 -6.22(-5.01%)
Sep 11, 2008 122.25 125.03 118.49 124.28 18,602,526 +0.31(+0.25%)
Sep 10, 2008 125.20 125.47 122.47 123.97 12,656,563 -0.13(-0.11%)
Sep 09, 2008 127.81 129.22 123.83 124.10 16,428,162 -4.28(-3.33%)
Sep 08, 2008 127.45 128.73 124.67 128.38 19,154,240 +5.34(+4.34%)
Sep 05, 2008 121.32 123.26 120.88 123.04 0 +0.79(+0.65%)
Sep 04, 2008 125.29 125.73 121.80 122.25 13,662,222 -3.84(-3.04%)
Sep 03, 2008 125.55 126.61 124.89 126.08 8,407,290 +0.18(+0.14%)
Sep 02, 2008 125.95 128.64 125.51 125.91 13,321,983 +1.90(+1.53%)
Aug 29, 2008 127.01 127.45 123.92 124.01 0 -3.22(-2.53%)
Aug 28, 2008 125.11 127.59 124.89 127.23 9,672,447 +2.69(+2.16%)
Aug 27, 2008 124.76 126.15 123.83 124.54 7,571,495 -0.22(-0.18%)
Aug 26, 2008 125.73 125.73 123.48 124.76 9,129,834 -0.22(-0.18%)
Aug 25, 2008 128.16 128.16 124.36 124.98 9,760,618 -3.53(-2.75%)
Aug 22, 2008 127.58 129.04 127.32 128.51 0 +1.63(+1.29%)
Aug 21, 2008 124.89 127.19 124.45 126.88 8,526,082 +0.44(+0.35%)
Aug 20, 2008 126.83 127.67 123.97 126.44 9,214,326 -0.27(-0.21%)
Aug 19, 2008 128.86 129.09 125.51 126.70 9,532,671 -2.82(-2.18%)
Aug 18, 2008 132.26 133.76 128.64 129.53 9,529,620 -1.99(-1.51%)
Aug 15, 2008 130.89 132.62 130.28 131.51 0 +1.24(+0.95%)
Aug 14, 2008 128.51 131.91 128.03 130.28 8,131,538 +0.93(+0.72%)
Aug 13, 2008 130.54 130.89 128.34 129.35 8,765,699 -1.90(-1.45%)
Aug 12, 2008 132.04 133.19 130.50 131.25 8,565,745 -0.93(-0.70%)
Aug 11, 2008 130.72 134.12 130.06 132.17 11,130,021 +1.37(+1.05%)
Aug 08, 2008 126.13 131.25 126.08 130.81 13,821,447 +4.72(+3.75%)
Aug 07, 2008 126.97 128.34 125.73 126.08 9,413,259 -1.90(-1.48%)
Aug 06, 2008 128.73 128.78 126.79 127.98 8,818,112 -1.10(-0.85%)
Aug 05, 2008 125.25 129.09 125.25 129.09 11,836,900 +4.77(+3.83%)
Aug 04, 2008 124.19 125.47 122.51 124.32 8,351,667 -0.18(-0.14%)
Aug 01, 2008 125.47 126.66 124.01 124.50 8,485,432 -0.35(-0.28%)
Jul 31, 2008 126.66 127.81 124.85 124.85 12,418,777 -3.00(-2.35%)
Jul 30, 2008 126.79 129.53 126.04 127.85 12,555,761 +2.52(+2.01%)
Jul 29, 2008 125.33 125.33 122.47 125.33 10,363,890 +3.13(+2.56%)
Jul 28, 2008 126.66 127.76 122.02 122.20 11,164,340 -4.50(-3.55%)
Jul 25, 2008 127.76 129.00 125.11 126.70 10,873,021 +0.00(+0.00%)
Jul 24, 2008 131.25 131.91 126.57 126.70 13,853,868 -2.74(-2.11%)
Jul 23, 2008 127.01 129.70 126.00 129.44 17,740,430 +3.66(+2.91%)
Jul 22, 2008 122.77 125.91 121.80 125.78 16,250,218 +3.58(+2.93%)
Jul 21, 2008 124.10 124.36 121.85 122.20 9,533,678 -1.37(-1.11%)
Jul 18, 2008 124.10 124.41 121.72 123.57 12,540,938 +0.00(+0.00%)
Jul 17, 2008 124.01 125.42 122.20 123.57 16,655,360 +1.41(+1.16%)
Jul 16, 2008 118.27 122.82 116.60 122.16 18,787,344 +4.55(+3.86%)
Jul 15, 2008 119.38 120.04 112.98 117.61 21,339,672 -2.34(-1.95%)
Jul 14, 2008 124.14 124.14 119.24 119.95 13,464,646 -2.12(-1.74%)
Jul 11, 2008 121.80 124.67 120.48 122.07 22,188,774 +0.09(+0.07%)
Jul 10, 2008 121.58 122.38 119.46 121.98 20,976,952 +1.99(+1.66%)
Jul 09, 2008 124.19 125.07 119.77 119.99 14,871,205 -3.84(-3.10%)
Jul 08, 2008 119.95 124.56 119.64 123.83 20,185,456 +4.24(+3.54%)
Jul 07, 2008 119.60 121.23 118.45 119.60 17,560,962 +0.84(+0.71%)
Jul 04, 2008 118.05 119.55 116.95 118.76 8,763,240 +0.00(+0.00%)
Jul 03, 2008 118.05 119.55 116.95 118.76 8,763,240 +1.77(+1.51%)
Jul 02, 2008 120.04 120.30 116.77 116.99 13,883,423 -2.69(-2.25%)
Jul 01, 2008 116.60 120.08 116.07 119.69 20,219,512 +1.90(+1.61%)
Jun 30, 2008 116.29 118.10 116.11 117.79 17,686,384 +1.90(+1.64%)
Jun 27, 2008 118.32 118.41 115.40 115.89 20,684,814 -1.19(-1.02%)
Jun 26, 2008 121.76 122.07 116.99 117.08 19,809,936 -6.44(-5.22%)
Jun 25, 2008 122.42 126.39 122.02 123.52 18,582,108 +1.77(+1.45%)
Jun 24, 2008 120.79 122.95 120.04 121.76 12,959,682 +0.84(+0.69%)
Jun 23, 2008 121.76 122.69 120.39 120.92 13,852,383 +0.09(+0.07%)
Jun 20, 2008 122.95 123.66 120.34 120.83 20,323,676 -2.34(-1.90%)
Jun 19, 2008 124.32 124.58 122.69 123.17 12,858,717 -1.32(-1.06%)
Jun 18, 2008 126.66 126.97 124.28 124.50 19,947,776 -2.87(-2.25%)
Jun 17, 2008 128.78 129.04 126.97 127.36 14,373,501 -0.48(-0.38%)
Jun 16, 2008 126.61 129.09 125.25 127.85 19,632,080 -0.80(-0.62%)
Jun 13, 2008 129.57 129.75 125.73 128.64 26,234,884 +0.44(+0.34%)
Jun 12, 2008 132.26 133.76 127.50 128.20 21,661,826 -3.44(-2.62%)
Jun 11, 2008 134.07 134.38 131.51 131.65 15,211,626 -2.21(-1.65%)
Jun 10, 2008 134.06 135.66 131.42 133.85 11,178,140 +1.19(+0.90%)
Jun 09, 2008 133.41 133.94 131.87 132.66 13,330,870 +0.18(+0.13%)
Jun 06, 2008 136.19 136.19 132.40 132.48 15,753,772 -4.59(-3.35%)
Jun 05, 2008 134.87 137.43 134.43 137.07 12,552,938 +2.69(+2.00%)
Jun 04, 2008 134.43 135.62 133.72 134.38 10,178,362 -0.04(-0.03%)
Jun 03, 2008 134.87 135.93 133.50 134.43 11,881,564 +0.22(+0.16%)
Jun 02, 2008 135.71 136.32 133.19 134.20 11,527,025 -1.37(-1.01%)
May 30, 2008 135.88 136.50 134.91 135.57 11,338,076 +0.35(+0.26%)
May 29, 2008 134.38 136.72 133.54 135.22 14,399,076 +0.40(+0.29%)
May 28, 2008 134.91 135.40 133.32 134.82 14,366,956 +0.66(+0.49%)
May 27, 2008 134.25 135.88 133.32 134.16 14,896,039 -0.13(-0.10%)
May 26, 2008 136.63 136.68 133.94 134.29 0 +0.00(+0.00%)
May 23, 2008 136.63 136.68 133.94 134.29 14,155,480 -2.56(-1.87%)
May 22, 2008 136.85 137.91 135.93 136.85 12,289,831 +0.09(+0.06%)
May 21, 2008 140.21 140.25 136.41 136.76 21,597,518 -3.22(-2.30%)
May 20, 2008 142.32 142.41 139.24 139.99 15,535,352 -3.00(-2.10%)
May 19, 2008 141.79 144.31 141.22 142.99 13,170,501 +1.19(+0.84%)
May 16, 2008 143.21 143.25 141.09 141.79 12,873,128 -1.06(-0.74%)
May 15, 2008 144.13 144.35 141.97 142.85 12,323,646 -0.62(-0.43%)
May 14, 2008 143.07 144.40 142.68 143.47 8,037,453 +0.79(+0.56%)
May 13, 2008 143.56 144.31 142.37 142.68 8,375,406 -0.31(-0.22%)
May 12, 2008 142.68 143.56 142.10 142.99 6,952,398 +0.57(+0.40%)
May 09, 2008 143.25 143.25 141.84 142.41 8,796,947 -1.41(-0.98%)
May 08, 2008 144.40 144.75 143.21 143.82 7,802,105 +0.09(+0.06%)
May 07, 2008 145.68 146.08 143.43 143.74 8,625,813 -1.90(-1.30%)
May 06, 2008 145.94 146.38 143.96 145.63 9,645,931 -0.80(-0.54%)
May 05, 2008 147.22 147.22 145.46 146.43 6,227,393 -0.71(-0.48%)
May 02, 2008 147.44 148.37 146.38 147.13 9,215,275 +0.97(+0.66%)
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.