General Electric (NY: GE )

83.63 -1.37 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 78.15 79.39 77.62 79.10 18,507,298 +1.71(+2.21%)
Jul 30, 2009 76.80 78.89 76.56 77.39 28,618,736 +5.02(+6.93%)
Jul 29, 2009 73.43 73.43 71.48 72.37 13,554,904 -1.53(-2.08%)
Jul 28, 2009 72.31 74.97 71.90 73.90 17,867,562 +1.24(+1.71%)
Jul 27, 2009 72.60 73.08 71.01 72.66 13,046,751 +1.65(+2.33%)
Jul 24, 2009 70.18 71.13 69.54 71.01 10,116,972 +0.47(+0.67%)
Jul 23, 2009 68.77 71.31 68.30 70.54 17,317,670 +1.89(+2.75%)
Jul 22, 2009 67.06 69.30 66.41 68.65 13,238,273 +0.94(+1.40%)
Jul 21, 2009 69.54 69.71 66.82 67.71 17,141,042 -1.18(-1.71%)
Jul 20, 2009 69.12 70.42 68.35 68.89 15,988,516 +0.12(+0.17%)
Jul 17, 2009 70.30 70.72 68.18 68.77 30,648,044 -4.43(-6.05%)
Jul 16, 2009 71.25 73.79 70.24 73.20 15,639,253 +0.94(+1.31%)
Jul 15, 2009 70.36 72.49 70.03 72.25 15,612,827 +3.54(+5.15%)
Jul 14, 2009 68.30 69.24 67.65 68.71 12,120,162 +1.06(+1.57%)
Jul 13, 2009 66.70 67.88 65.70 67.65 17,224,936 +4.01(+6.31%)
Jul 10, 2009 63.40 64.05 62.58 63.63 11,878,217 -0.47(-0.74%)
Jul 09, 2009 64.58 64.87 62.75 64.10 13,816,235 +0.89(+1.40%)
Jul 08, 2009 64.87 65.29 61.98 63.22 23,655,964 -1.77(-2.72%)
Jul 07, 2009 67.71 68.12 64.69 64.99 16,803,616 -2.77(-4.09%)
Jul 06, 2009 67.12 68.00 66.52 67.76 11,090,579 +0.12(+0.17%)
Jul 02, 2009 68.71 69.54 67.65 67.65 12,114,409 -1.89(-2.72%)
Jul 01, 2009 69.42 70.24 68.71 69.54 10,868,230 +0.35(+0.51%)
Jun 30, 2009 69.89 70.48 68.18 69.18 14,851,790 -0.24(-0.34%)
Jun 29, 2009 69.77 69.83 68.71 69.42 8,919,336 +0.06(+0.09%)
Jun 26, 2009 70.24 70.83 69.06 69.36 11,538,851 -0.65(-0.93%)
Jun 25, 2009 69.59 70.42 69.13 70.01 12,835,978 +0.94(+1.37%)
Jun 24, 2009 69.48 71.01 68.59 69.06 13,996,799 +0.59(+0.86%)
Jun 23, 2009 68.06 68.83 66.41 68.47 14,731,267 +0.47(+0.69%)
Jun 22, 2009 70.01 70.24 67.88 68.00 17,345,778 -3.42(-4.79%)
Jun 19, 2009 71.60 72.43 70.42 71.42 21,088,362 +0.77(+1.09%)
Jun 18, 2009 71.96 72.23 67.65 70.66 29,830,324 -1.65(-2.29%)
Jun 17, 2009 75.02 75.14 71.66 72.31 21,936,372 -3.13(-4.15%)
Jun 16, 2009 77.80 78.09 75.08 75.44 15,471,981 -2.18(-2.81%)
Jun 15, 2009 78.86 78.86 76.80 77.62 12,786,041 -2.12(-2.66%)
Jun 12, 2009 79.39 79.81 78.45 79.75 9,731,000 +0.30(+0.37%)
Jun 11, 2009 79.28 81.16 78.74 79.45 12,095,748 -1.06(-1.32%)
Jun 10, 2009 80.99 81.28 77.45 80.51 13,872,258 +0.41(+0.52%)
Jun 09, 2009 80.04 80.81 79.10 80.10 9,197,526 +0.06(+0.07%)
Jun 08, 2009 79.51 80.81 78.92 80.04 9,904,261 +0.12(+0.15%)
Jun 05, 2009 82.40 82.52 79.75 79.92 12,816,910 -1.24(-1.53%)
Jun 04, 2009 80.40 81.16 79.28 81.16 9,884,326 +1.48(+1.85%)
Jun 03, 2009 80.57 80.87 78.51 79.69 11,575,341 -1.77(-2.17%)
Jun 02, 2009 80.87 81.75 79.98 81.46 11,196,713 -0.35(-0.43%)
Jun 01, 2009 81.58 82.58 79.75 81.81 14,633,477 +2.24(+2.82%)
May 29, 2009 78.68 79.87 72.13 79.57 14,380,950 +1.59(+2.04%)
May 28, 2009 78.09 78.39 75.62 77.98 13,968,483 +1.30(+1.69%)
May 27, 2009 79.51 79.69 75.91 76.68 18,207,680 -2.36(-2.99%)
May 26, 2009 76.85 80.34 75.85 79.04 16,246,342 +1.71(+2.21%)
May 22, 2009 78.86 79.10 76.85 77.33 9,153,200 -0.83(-1.06%)
May 21, 2009 79.75 79.87 77.03 78.15 17,851,088 -3.13(-3.85%)
May 20, 2009 82.82 84.88 81.10 81.28 19,236,792 +0.41(+0.51%)
May 19, 2009 80.51 82.40 79.63 80.87 15,595,323 +1.36(+1.71%)
May 18, 2009 77.39 79.69 77.21 79.51 13,006,032 +3.60(+4.74%)
May 15, 2009 77.15 78.27 74.97 75.91 14,125,148 -1.06(-1.38%)
May 14, 2009 75.38 77.80 73.79 76.97 15,284,877 +0.77(+1.01%)
May 13, 2009 77.98 78.21 75.26 76.21 18,052,130 -3.66(-4.58%)
May 12, 2009 84.06 84.47 78.27 79.87 20,003,536 -3.90(-4.65%)
May 11, 2009 84.88 85.12 83.23 83.76 15,832,662 -2.01(-2.34%)
May 08, 2009 84.88 85.89 83.47 85.77 21,688,954 +3.75(+4.57%)
May 07, 2009 84.41 84.94 81.28 82.02 24,064,598 +1.33(+1.65%)
May 06, 2009 79.51 81.46 78.57 80.69 21,827,810 +3.36(+4.35%)
May 05, 2009 78.21 79.63 76.74 77.33 17,859,854 +0.00(+0.00%)
May 04, 2009 76.50 77.74 75.62 77.33 19,880,082 +2.42(+3.23%)
May 01, 2009 75.20 75.85 73.79 74.91 13,557,450 +0.24(+0.32%)
Apr 30, 2009 73.96 75.62 73.90 74.67 19,364,470 +2.83(+3.94%)
Apr 29, 2009 71.84 74.20 71.48 71.84 17,256,030 +1.06(+1.50%)
Apr 28, 2009 70.54 72.49 69.54 70.77 13,970,829 -0.59(-0.83%)
Apr 27, 2009 71.60 72.90 69.95 71.37 13,841,801 -0.12(-0.17%)
Apr 24, 2009 71.01 72.90 70.54 71.48 16,506,342 +1.36(+1.94%)
Apr 23, 2009 71.78 71.96 68.30 70.13 16,057,231 +0.47(+0.68%)
Apr 22, 2009 68.83 73.67 68.00 69.65 22,050,210 +0.77(+1.11%)
Apr 21, 2009 64.87 70.18 64.05 68.89 20,899,940 +1.89(+2.82%)
Apr 20, 2009 70.83 71.54 66.41 67.00 24,311,614 -6.14(-8.39%)
Apr 17, 2009 73.20 75.14 69.36 73.14 37,858,592 +0.71(+0.98%)
Apr 16, 2009 71.19 73.37 69.12 72.43 22,418,942 +2.60(+3.72%)
Apr 15, 2009 67.82 70.54 65.76 69.83 20,355,016 +1.89(+2.78%)
Apr 14, 2009 73.73 73.79 67.41 67.94 31,081,626 -3.66(-5.11%)
Apr 13, 2009 67.53 73.31 66.41 71.60 32,257,668 +4.72(+7.06%)
Apr 09, 2009 66.35 68.65 65.46 66.88 25,488,376 +4.07(+6.48%)
Apr 08, 2009 63.34 63.57 61.45 62.81 16,228,657 -0.06(-0.09%)
Apr 07, 2009 64.34 64.40 62.39 62.87 18,191,244 -3.19(-4.83%)
Apr 06, 2009 64.05 66.29 62.92 66.05 22,281,540 +1.48(+2.29%)
Apr 03, 2009 63.81 64.87 63.22 64.58 20,956,310 +1.18(+1.86%)
Apr 02, 2009 63.46 64.93 62.39 63.40 24,836,786 +3.36(+5.60%)
Apr 01, 2009 58.50 60.56 57.85 60.03 19,296,090 -0.30(-0.49%)
Mar 31, 2009 60.98 61.74 58.62 60.33 22,470,606 +1.71(+2.92%)
Mar 30, 2009 60.98 65.93 57.73 58.62 26,107,128 -5.73(-8.90%)
Mar 26, 2009 64.05 64.93 62.87 64.34 27,250,174 +2.42(+3.91%)
Mar 25, 2009 63.40 65.46 59.56 61.92 35,497,488 +0.47(+0.77%)
Mar 24, 2009 60.33 64.40 59.32 61.45 33,288,514 -0.12(-0.19%)
Mar 23, 2009 59.03 61.68 58.91 61.57 36,055,304 +5.25(+9.33%)
Mar 20, 2009 59.32 59.44 54.66 56.31 42,830,936 -6.67(-10.59%)
Mar 19, 2009 66.11 67.00 58.73 62.98 48,734,676 +2.07(+3.39%)
Mar 18, 2009 58.62 63.10 57.26 60.92 33,783,032 +1.89(+3.20%)
Mar 17, 2009 58.14 59.32 55.72 59.03 25,487,102 +2.01(+3.52%)
Mar 16, 2009 58.85 61.15 56.67 57.02 38,320,288 +0.24(+0.42%)
Mar 13, 2009 58.44 58.91 54.90 56.79 0 +0.30(+0.52%)
Mar 12, 2009 51.53 57.73 49.76 56.49 60,149,916 +6.38(+12.72%)
Mar 11, 2009 54.48 55.25 49.05 50.12 42,583,128 -2.24(-4.28%)
Mar 10, 2009 47.28 53.07 46.93 52.36 62,432,532 +8.62(+19.70%)
Mar 09, 2009 41.02 46.22 40.61 43.74 44,877,384 +2.07(+4.96%)
Mar 06, 2009 41.32 42.80 39.31 41.67 0 +2.36(+6.01%)
Mar 05, 2009 39.84 42.32 38.52 39.31 75,375,248 -0.18(-0.45%)
Mar 04, 2009 42.74 42.80 33.81 39.49 127,511,808 -5.43(-12.09%)
Mar 02, 2009 48.93 48.99 44.33 44.92 50,075,256 -5.31(-10.58%)
Feb 27, 2009 50.76 54.31 49.58 50.23 0 -3.48(-6.48%)
Feb 26, 2009 54.78 57.55 53.18 53.72 26,303,934 -0.77(-1.41%)
Feb 25, 2009 53.66 55.84 51.41 54.48 32,481,928 +0.89(+1.65%)
Feb 24, 2009 52.83 54.66 49.76 53.60 44,283,632 +1.36(+2.60%)
Feb 23, 2009 56.55 56.67 51.83 52.24 37,941,472 -3.13(-5.65%)
Feb 20, 2009 57.32 58.08 53.01 55.37 0 -4.01(-6.76%)
Feb 19, 2009 64.58 64.81 58.73 59.38 26,582,640 -4.72(-7.37%)
Feb 18, 2009 65.34 65.82 63.04 64.10 16,136,167 +0.30(+0.46%)
Feb 17, 2009 66.11 66.11 63.22 63.81 22,655,210 -3.72(-5.51%)
Feb 13, 2009 68.18 69.30 67.00 67.53 14,670,090 -1.42(-2.05%)
Feb 12, 2009 69.36 69.36 66.11 68.94 22,369,216 -1.53(-2.18%)
Feb 11, 2009 70.54 71.13 69.12 70.48 14,833,696 +1.89(+2.75%)
Feb 10, 2009 74.02 74.61 67.06 68.59 33,242,520 -6.02(-8.07%)
Feb 09, 2009 66.94 76.15 65.64 74.61 39,439,540 +9.09(+13.87%)
Feb 06, 2009 64.34 67.59 63.46 65.52 37,064,876 +1.48(+2.30%)
Feb 05, 2009 65.46 66.58 62.92 64.05 32,989,556 -2.42(-3.64%)
Feb 04, 2009 68.24 69.54 66.05 66.47 17,465,352 -0.65(-0.97%)
Feb 03, 2009 70.13 70.13 66.82 67.12 21,339,002 -1.48(-2.15%)
Feb 02, 2009 71.01 71.01 67.94 68.59 23,807,618 -3.01(-4.20%)
Jan 30, 2009 75.08 75.56 70.89 71.60 0 -3.48(-4.64%)
Jan 29, 2009 78.68 78.80 74.91 75.08 13,449,221 -4.60(-5.78%)
Jan 28, 2009 78.57 81.16 77.74 79.69 19,556,830 +2.60(+3.37%)
Jan 27, 2009 75.14 77.86 74.67 77.09 20,222,210 +3.78(+5.15%)
Jan 26, 2009 73.67 74.67 71.84 73.31 21,051,108 +2.30(+3.24%)
Jan 23, 2009 74.91 77.86 70.07 71.01 55,304,484 -8.56(-10.76%)
Jan 22, 2009 73.14 80.04 71.26 79.57 25,671,326 +2.66(+3.45%)
Jan 21, 2009 70.13 78.09 70.13 76.91 24,979,372 +0.59(+0.77%)
Jan 20, 2009 82.34 83.17 75.56 76.32 20,122,044 -6.08(-7.38%)
Jan 16, 2009 83.82 84.65 77.09 82.40 21,854,566 +1.12(+1.38%)
Jan 15, 2009 83.11 83.47 78.21 81.28 23,820,636 -2.01(-2.41%)
Jan 14, 2009 86.12 86.42 82.76 83.29 17,090,924 -4.90(-5.56%)
Jan 13, 2009 92.38 92.62 86.89 88.19 21,871,914 -5.25(-5.62%)
Jan 12, 2009 94.24 95.63 92.56 93.44 11,073,761 -1.00(-1.06%)
Jan 09, 2009 95.68 96.75 93.44 94.45 9,004,704 -0.83(-0.87%)
Jan 08, 2009 94.74 95.64 92.79 95.27 10,526,007 +0.18(+0.19%)
Jan 07, 2009 98.40 98.58 94.50 95.09 12,002,903 -4.43(-4.45%)
Jan 06, 2009 99.52 100.23 97.16 99.52 12,060,939 +1.36(+1.38%)
Jan 05, 2009 101.35 101.77 97.40 98.16 12,286,997 -2.60(-2.58%)
Jan 02, 2009 97.46 100.76 96.04 100.76 9,682,035 +5.14(+5.37%)
Jan 01, 2009 93.38 96.45 93.09 95.63 0 +0.00(+0.00%)
Dec 31, 2008 93.38 96.45 93.09 95.63 10,215,286 +2.24(+2.40%)
Dec 30, 2008 93.26 93.56 91.79 93.38 9,895,739 +0.94(+1.02%)
Dec 29, 2008 94.15 94.45 90.61 92.44 9,471,089 -1.83(-1.94%)
Dec 26, 2008 94.74 95.21 93.15 94.27 5,027,296 -0.83(-0.87%)
Dec 24, 2008 95.04 95.80 93.97 95.09 3,965,911 -1.89(-1.95%)
Dec 23, 2008 96.04 97.40 95.51 96.98 11,054,388 +2.12(+2.24%)
Dec 22, 2008 97.75 98.16 92.97 94.86 12,290,247 -2.54(-2.61%)
Dec 19, 2008 95.39 97.69 94.45 97.40 23,092,888 +3.19(+3.38%)
Dec 18, 2008 103.54 103.65 93.09 94.21 26,020,252 -8.44(-8.22%)
Dec 17, 2008 104.01 105.01 97.28 102.65 17,207,622 -3.13(-2.96%)
Dec 16, 2008 101.11 107.02 100.41 105.78 20,128,648 +5.73(+5.72%)
Dec 15, 2008 100.05 101.00 98.34 100.05 10,796,381 -0.94(-0.93%)
Dec 12, 2008 97.99 102.06 96.81 101.00 12,214,757 +0.35(+0.35%)
Dec 11, 2008 102.71 103.92 100.29 100.64 13,662,731 -5.61(-5.28%)
Dec 10, 2008 106.43 108.91 104.30 106.25 13,036,610 +1.30(+1.24%)
Dec 09, 2008 107.90 110.15 103.83 104.95 18,768,478 -6.49(-5.83%)
Dec 08, 2008 108.73 113.92 108.32 111.44 22,262,274 +6.08(+5.77%)
Dec 05, 2008 102.56 108.02 100.23 105.36 18,164,074 +1.77(+1.71%)
Dec 04, 2008 105.25 107.49 101.06 103.59 18,997,116 -3.42(-3.20%)
Dec 03, 2008 102.77 107.84 99.52 107.02 26,632,384 +3.07(+2.95%)
Dec 02, 2008 95.27 105.01 93.09 103.95 37,116,104 +12.46(+13.61%)
Dec 01, 2008 96.57 96.69 91.02 91.49 17,713,026 -9.86(-9.73%)
Nov 28, 2008 96.63 101.47 95.63 101.35 9,999,857 +5.79(+6.05%)
Nov 26, 2008 91.14 95.92 89.72 95.57 14,036,300 +2.48(+2.66%)
Nov 25, 2008 94.09 94.92 89.07 93.09 20,716,332 +3.01(+3.34%)
Nov 24, 2008 86.36 93.91 84.17 90.08 26,972,554 +7.26(+8.77%)
Nov 21, 2008 80.04 82.99 75.56 82.82 29,219,684 +7.02(+9.27%)
Nov 20, 2008 83.23 85.30 74.26 75.79 39,827,092 -9.50(-11.14%)
Nov 19, 2008 93.68 95.63 85.30 85.30 30,755,754 -9.50(-10.02%)
Nov 18, 2008 94.62 96.51 90.14 94.80 22,891,026 -0.30(-0.31%)
Nov 17, 2008 94.15 97.40 90.90 95.09 16,516,038 +0.53(+0.56%)
Nov 14, 2008 96.57 100.88 94.15 94.56 0 -4.96(-4.98%)
Nov 13, 2008 96.87 99.93 86.06 99.52 50,974,464 +3.36(+3.50%)
Nov 12, 2008 103.18 103.59 94.74 96.16 30,000,492 -8.97(-8.53%)
Nov 11, 2008 107.25 108.02 102.47 105.13 17,621,946 -3.78(-3.47%)
Nov 10, 2008 114.16 114.46 106.84 108.91 13,711,372 -2.42(-2.17%)
Nov 07, 2008 109.91 112.74 107.90 111.33 13,383,973 +3.07(+2.83%)
Nov 06, 2008 116.58 116.58 106.25 108.26 21,579,530 -9.39(-7.98%)
Nov 05, 2008 122.13 123.84 116.88 117.64 14,808,855 -4.96(-4.04%)
Nov 04, 2008 117.05 124.19 116.58 122.60 19,821,132 +8.68(+7.62%)
Nov 03, 2008 116.76 117.35 113.33 113.92 9,556,496 -1.24(-1.08%)
Oct 31, 2008 113.75 116.88 112.86 115.16 15,576,824 +0.94(+0.83%)
Oct 30, 2008 116.82 117.88 111.74 114.22 15,527,344 +0.89(+0.78%)
Oct 29, 2008 115.34 118.06 110.38 113.33 23,239,022 -1.71(-1.49%)
Oct 28, 2008 108.44 115.69 104.66 115.05 23,645,940 +10.39(+9.93%)
Oct 27, 2008 106.49 111.27 103.42 104.66 20,454,620 -0.59(-0.56%)
Oct 24, 2008 103.06 107.61 101.94 105.25 21,868,682 -5.73(-5.16%)
Oct 23, 2008 113.57 113.57 106.07 110.97 25,959,826 -0.95(-0.84%)
Oct 22, 2008 118.29 119.24 109.20 111.92 20,029,756 -8.20(-6.83%)
Oct 21, 2008 117.64 124.14 117.47 120.12 17,426,746 +1.24(+1.04%)
Oct 20, 2008 119.59 120.26 114.69 118.88 16,024,419 +3.01(+2.60%)
Oct 17, 2008 114.22 121.19 112.15 115.87 21,105,622 -1.53(-1.31%)
Oct 16, 2008 115.16 117.82 108.08 117.41 25,588,962 +3.78(+3.32%)
Oct 15, 2008 120.77 121.95 112.45 113.63 19,398,048 -9.44(-7.67%)
Oct 14, 2008 131.69 132.16 116.58 123.07 25,944,396 -0.89(-0.71%)
Oct 13, 2008 131.46 131.81 120.12 123.96 24,111,120 -2.95(-2.33%)
Oct 10, 2008 110.38 126.91 108.61 126.91 46,634,504 +14.70(+13.10%)
Oct 09, 2008 126.32 127.62 112.15 112.21 26,619,590 -9.68(-7.94%)
Oct 08, 2008 118.17 129.80 117.47 121.89 23,510,544 +2.07(+1.72%)
Oct 07, 2008 131.51 133.70 119.18 119.83 26,770,474 -6.38(-5.05%)
Oct 06, 2008 121.24 129.09 116.23 126.20 31,266,116 -1.12(-0.88%)
Oct 03, 2008 133.99 135.76 126.85 127.32 0 -3.42(-2.62%)
Oct 02, 2008 134.76 135.12 129.92 130.75 88,051,880 -13.87(-9.59%)
Oct 01, 2008 141.67 152.00 127.80 144.62 30,823,688 -5.90(-3.92%)
Sep 30, 2008 140.90 153.77 140.90 150.52 12,871,224 +14.17(+10.39%)
Sep 29, 2008 148.28 151.35 136.35 136.35 12,726,299 -12.69(-8.51%)
Sep 26, 2008 146.09 152.35 144.74 149.05 0 -2.54(-1.67%)
Sep 25, 2008 139.66 154.89 138.72 151.59 17,758,644 +6.43(+4.43%)
Sep 24, 2008 148.04 148.04 140.55 145.15 10,289,535 -2.12(-1.44%)
Sep 23, 2008 149.70 151.35 145.56 147.28 10,862,302 -7.08(-4.59%)
Sep 22, 2008 161.62 162.21 151.41 154.36 9,481,723 -2.77(-1.77%)
Sep 19, 2008 171.89 172.36 150.64 157.13 0 +10.80(+7.38%)
Sep 18, 2008 140.13 150.70 130.98 146.33 35,325,996 +8.26(+5.99%)
Sep 17, 2008 141.61 143.91 131.63 138.07 38,597,628 -9.86(-6.66%)
Sep 16, 2008 130.87 150.11 130.81 147.93 30,891,452 +2.72(+1.87%)
Sep 15, 2008 146.51 153.77 141.14 145.21 29,417,670 -12.69(-8.04%)
Sep 12, 2008 163.69 163.74 155.42 157.90 26,186,290 -8.32(-5.01%)
Sep 11, 2008 163.51 167.23 158.49 166.22 13,907,903 +0.41(+0.25%)
Sep 10, 2008 167.46 167.82 163.80 165.81 9,462,492 -0.18(-0.11%)
Sep 09, 2008 170.95 172.84 165.63 165.99 12,282,273 -5.73(-3.33%)
Sep 08, 2008 170.47 172.19 166.75 171.71 14,320,385 +7.14(+4.34%)
Sep 05, 2008 162.27 164.87 161.68 164.57 0 +1.06(+0.65%)
Sep 04, 2008 167.58 168.17 162.92 163.51 10,214,358 -5.14(-3.05%)
Sep 03, 2008 167.94 169.35 167.05 168.64 6,285,586 +0.24(+0.14%)
Sep 02, 2008 168.47 172.07 167.88 168.41 9,959,984 +2.54(+1.53%)
Aug 29, 2008 169.88 170.47 165.75 165.87 0 -4.31(-2.53%)
Aug 28, 2008 167.34 170.66 167.05 170.18 7,231,462 +3.60(+2.16%)
Aug 27, 2008 166.87 168.74 165.63 166.58 5,660,716 -0.29(-0.18%)
Aug 26, 2008 168.17 168.17 165.16 166.87 6,825,786 -0.30(-0.18%)
Aug 25, 2008 171.42 171.42 166.34 167.17 7,297,381 -4.72(-2.75%)
Aug 22, 2008 170.65 172.60 170.30 171.89 0 +2.18(+1.29%)
Aug 21, 2008 167.05 170.12 166.46 169.71 6,374,399 +0.59(+0.35%)
Aug 20, 2008 169.65 170.77 165.81 169.12 6,888,955 -0.35(-0.21%)
Aug 19, 2008 172.36 172.66 167.88 169.47 7,126,961 -3.78(-2.18%)
Aug 18, 2008 176.91 178.91 172.07 173.25 7,124,679 -2.66(-1.51%)
Aug 15, 2008 175.08 177.38 174.25 175.90 0 +1.65(+0.95%)
Aug 14, 2008 171.89 176.44 171.24 174.25 6,079,424 +1.24(+0.72%)
Aug 13, 2008 174.61 175.08 171.65 173.01 6,553,545 -2.54(-1.45%)
Aug 12, 2008 176.61 178.15 174.55 175.55 6,404,053 -1.24(-0.70%)
Aug 11, 2008 174.84 179.39 173.96 176.79 8,321,195 +1.83(+1.05%)
Aug 08, 2008 168.70 175.55 168.64 174.96 10,333,401 +6.32(+3.75%)
Aug 07, 2008 169.82 171.65 168.17 168.64 7,037,684 -2.54(-1.48%)
Aug 06, 2008 172.19 172.24 169.59 171.18 6,592,731 -1.48(-0.85%)
Aug 05, 2008 167.52 172.66 167.52 172.66 8,849,683 +6.38(+3.83%)
Aug 04, 2008 166.11 167.82 163.86 166.28 6,244,001 -0.24(-0.14%)
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.