General Electric (NY: GE )

171.78 -2.86 (-1.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 17.66 17.97 17.50 17.51 74,539,432 -0.09(-0.50%)
Jan 28, 2010 17.89 17.91 17.43 17.60 72,670,696 -0.15(-0.86%)
Jan 27, 2010 17.74 17.85 17.45 17.75 70,569,040 -0.05(-0.31%)
Jan 26, 2010 17.78 18.18 17.70 17.80 71,651,976 -0.02(-0.12%)
Jan 25, 2010 17.92 18.00 17.66 17.82 68,989,240 +0.28(+1.61%)
Jan 22, 2010 18.02 18.25 17.52 17.54 149,404,432 +0.10(+0.56%)
Jan 21, 2010 17.93 17.94 17.37 17.44 91,005,000 -0.52(-2.91%)
Jan 20, 2010 17.97 18.16 17.78 17.97 59,208,560 -0.04(-0.24%)
Jan 19, 2010 17.80 18.24 17.79 18.01 55,725,076 +0.11(+0.61%)
Jan 15, 2010 18.16 17.90 17.90 17.90 68,061,472 -0.28(-1.56%)
Jan 14, 2010 18.28 18.37 18.16 18.18 52,688,524 -0.14(-0.77%)
Jan 13, 2010 18.25 18.42 18.04 18.33 59,988,320 +0.07(+0.36%)
Jan 12, 2010 18.05 18.33 18.04 18.26 59,331,792 +0.01(+0.06%)
Jan 11, 2010 18.33 18.38 18.01 18.25 70,345,592 +0.17(+0.96%)
Jan 08, 2010 17.76 18.17 17.72 18.07 105,720,288 +0.38(+2.15%)
Jan 07, 2010 16.86 17.94 16.80 17.69 170,298,912 +0.87(+5.18%)
Jan 06, 2010 16.91 17.01 16.81 16.82 50,882,624 -0.09(-0.52%)
Jan 05, 2010 16.83 17.06 16.82 16.91 59,260,816 +0.09(+0.52%)
Jan 04, 2010 16.57 17.03 16.50 16.82 61,595,608 +0.35(+2.11%)
Dec 31, 2009 16.63 16.47 16.47 16.47 40,898,180 -0.24(-1.43%)
Dec 30, 2009 16.66 16.74 16.62 16.71 41,261,112 -0.10(-0.58%)
Dec 29, 2009 16.72 16.91 16.66 16.81 44,439,416 +0.11(+0.65%)
Dec 28, 2009 16.75 16.80 16.62 16.70 41,980,812 -0.11(-0.65%)
Dec 24, 2009 16.75 16.86 16.72 16.81 17,064,154 +0.03(+0.19%)
Dec 23, 2009 16.83 16.86 16.67 16.78 38,882,820 +0.45(+2.73%)
Dec 22, 2009 16.43 16.55 16.28 16.33 45,630,584 -0.24(-1.46%)
Dec 21, 2009 16.55 16.66 16.39 16.58 50,353,900 +0.13(+0.77%)
Dec 18, 2009 16.79 16.79 16.45 16.45 75,064,072 -0.21(-1.27%)
Dec 17, 2009 16.45 16.83 16.41 16.66 64,684,256 +0.06(+0.38%)
Dec 16, 2009 16.67 16.72 16.52 16.60 68,764,984 -0.02(-0.13%)
Dec 15, 2009 16.70 16.90 16.51 16.62 75,060,496 -0.21(-1.25%)
Dec 14, 2009 16.92 16.93 16.80 16.83 41,557,828 +0.03(+0.19%)
Dec 11, 2009 16.59 16.88 16.55 16.80 53,499,160 +0.33(+1.99%)
Dec 10, 2009 16.68 16.72 16.41 16.47 52,846,940 -0.05(-0.32%)
Dec 09, 2009 16.60 16.66 16.38 16.52 55,593,816 -0.06(-0.38%)
Dec 08, 2009 16.78 16.81 16.51 16.59 74,686,632 -0.38(-2.24%)
Dec 07, 2009 16.96 17.14 16.89 16.97 61,040,076 -0.13(-0.74%)
Dec 04, 2009 17.24 17.40 16.95 17.09 83,782,728 +0.21(+1.25%)
Dec 03, 2009 17.01 17.21 16.88 16.88 70,638,832 -0.07(-0.44%)
Dec 02, 2009 17.01 17.11 16.84 16.96 61,872,456 -0.11(-0.62%)
Dec 01, 2009 17.17 17.25 16.84 17.06 92,897,288 +0.16(+0.94%)
Nov 30, 2009 16.69 16.95 16.68 16.90 66,476,064 +0.08(+0.50%)
Nov 27, 2009 16.34 16.97 16.14 16.82 57,734,568 -0.25(-1.48%)
Nov 25, 2009 17.14 17.15 16.92 17.07 45,654,024 +0.06(+0.37%)
Nov 24, 2009 16.97 17.09 16.80 17.01 76,475,976 +0.11(+0.62%)
Nov 23, 2009 16.70 16.92 16.70 16.90 70,027,680 +0.45(+2.76%)
Nov 20, 2009 16.52 16.59 16.30 16.45 60,576,276 -0.18(-1.08%)
Nov 19, 2009 16.80 16.84 16.43 16.63 66,079,208 -0.35(-2.05%)
Nov 18, 2009 16.89 17.03 16.83 16.98 45,045,940 +0.07(+0.44%)
Nov 17, 2009 16.84 16.97 16.77 16.90 49,303,904 +0.02(+0.12%)
Nov 16, 2009 16.67 17.08 16.64 16.88 93,096,800 +0.36(+2.17%)
Nov 13, 2009 16.53 16.67 16.42 16.52 62,013,036 -0.09(-0.57%)
Nov 12, 2009 16.67 16.82 16.52 16.62 62,183,392 -0.08(-0.51%)
Nov 11, 2009 16.82 16.85 16.51 16.70 67,563,704 +0.05(+0.32%)
Nov 10, 2009 16.83 16.87 16.33 16.65 69,711,608 -0.07(-0.44%)
Nov 09, 2009 16.57 16.80 16.46 16.72 97,512,512 +0.55(+3.39%)
Nov 06, 2009 15.23 16.34 15.65 16.18 156,429,200 +1.07(+7.05%)
Nov 05, 2009 15.07 15.35 14.99 15.11 66,775,332 +0.14(+0.92%)
Nov 04, 2009 15.24 15.39 14.93 14.97 75,960,528 -0.14(-0.91%)
Nov 03, 2009 14.98 15.27 14.95 15.11 72,996,720 -0.16(-1.04%)
Nov 02, 2009 15.09 15.39 14.97 15.27 95,843,672 +0.22(+1.47%)
Oct 30, 2009 15.75 15.76 14.93 15.05 123,062,464 -0.64(-4.10%)
Oct 29, 2009 15.34 15.82 15.26 15.69 79,255,056 +0.47(+3.12%)
Oct 28, 2009 15.58 15.64 15.14 15.21 101,605,200 -0.54(-3.42%)
Oct 27, 2009 15.90 15.97 15.68 15.75 82,861,560 -0.08(-0.53%)
Oct 26, 2009 16.08 16.30 15.65 15.84 91,208,608 -0.20(-1.25%)
Oct 23, 2009 16.00 16.06 15.94 16.04 83,484,072 -0.15(-0.91%)
Oct 22, 2009 16.35 16.44 15.94 16.19 118,544,016 -0.20(-1.22%)
Oct 21, 2009 16.37 16.83 16.35 16.39 91,592,184 -0.05(-0.32%)
Oct 20, 2009 16.38 16.47 16.35 16.44 95,762,176 -0.27(-1.64%)
Oct 19, 2009 16.93 17.02 16.67 16.71 93,989,048 -0.25(-1.49%)
Oct 16, 2009 17.25 17.31 16.72 16.97 172,807,648 -0.75(-4.23%)
Oct 15, 2009 17.72 17.77 17.39 17.72 87,415,504 -0.05(-0.30%)
Oct 14, 2009 17.69 17.80 17.50 17.77 87,677,584 +0.47(+2.75%)
Oct 13, 2009 17.22 17.45 16.97 17.29 66,909,760 +0.06(+0.37%)
Oct 12, 2009 17.29 17.40 17.17 17.23 55,533,436 +0.16(+0.93%)
Oct 09, 2009 17.09 17.27 16.99 17.07 66,728,052 -0.04(-0.25%)
Oct 08, 2009 17.37 17.46 17.09 17.11 73,280,328 +0.06(+0.37%)
Oct 07, 2009 16.91 17.22 16.79 17.05 57,636,348 +0.08(+0.50%)
Oct 06, 2009 17.03 17.30 16.88 16.97 90,668,512 +0.26(+1.58%)
Oct 05, 2009 16.45 16.79 16.37 16.70 70,197,728 +0.50(+3.06%)
Oct 02, 2009 16.30 16.52 15.99 16.21 126,137,624 -0.64(-3.82%)
Oct 01, 2009 17.21 17.29 16.83 16.85 107,504,312 -0.47(-2.74%)
Sep 30, 2009 17.76 17.79 17.21 17.33 114,417,024 -0.31(-1.73%)
Sep 29, 2009 17.84 18.03 17.59 17.63 76,512,112 -0.08(-0.48%)
Sep 28, 2009 17.38 17.84 17.35 17.72 69,861,992 +0.44(+2.57%)
Sep 25, 2009 17.25 17.48 16.95 17.27 98,315,472 -0.22(-1.27%)
Sep 24, 2009 18.00 18.12 17.24 17.49 116,720,320 -0.44(-2.47%)
Sep 23, 2009 18.12 18.46 17.88 17.94 127,304,208 -0.01(-0.06%)
Sep 22, 2009 18.00 18.14 17.84 17.95 90,855,504 +0.26(+1.49%)
Sep 21, 2009 17.34 17.82 17.14 17.68 103,444,376 +0.27(+1.58%)
Sep 18, 2009 17.81 17.81 17.34 17.41 116,595,920 -0.66(-3.68%)
Sep 17, 2009 17.91 18.49 17.25 18.07 241,671,648 +0.90(+5.23%)
Sep 16, 2009 16.80 17.61 16.74 17.18 261,780,896 +0.78(+4.73%)
Sep 15, 2009 15.88 16.55 15.87 16.40 204,001,200 +0.67(+4.23%)
Sep 14, 2009 14.91 15.79 14.76 15.73 135,771,696 +0.70(+4.64%)
Sep 11, 2009 15.24 15.35 15.00 15.04 98,754,528 -0.13(-0.88%)
Sep 10, 2009 15.29 15.31 14.88 15.17 116,914,336 -0.07(-0.47%)
Sep 09, 2009 15.15 15.41 14.97 15.24 150,244,528 +0.38(+2.55%)
Sep 08, 2009 14.88 15.06 14.72 14.86 139,473,424 +0.65(+4.54%)
Sep 04, 2009 13.82 14.25 13.63 14.22 75,350,784 +0.43(+3.12%)
Sep 03, 2009 13.68 13.82 13.62 13.79 53,110,972 +0.26(+1.89%)
Sep 02, 2009 13.54 13.65 13.36 13.53 68,665,328 -0.12(-0.90%)
Sep 01, 2009 14.08 14.23 13.63 13.65 100,904,856 -0.59(-4.17%)
Aug 31, 2009 14.29 14.33 14.09 14.25 65,456,032 -0.18(-1.28%)
Aug 28, 2009 14.71 14.73 14.33 14.43 72,085,232 -0.11(-0.77%)
Aug 27, 2009 14.46 14.61 14.30 14.54 62,245,080 +0.08(+0.57%)
Aug 26, 2009 14.60 14.66 14.36 14.46 64,981,908 -0.19(-1.33%)
Aug 25, 2009 14.59 14.80 14.55 14.66 72,844,080 +0.10(+0.70%)
Aug 24, 2009 14.72 14.86 14.40 14.55 83,488,904 -0.01(-0.07%)
Aug 21, 2009 14.51 14.64 14.35 14.56 88,411,848 +0.41(+2.90%)
Aug 20, 2009 14.00 14.23 13.91 14.15 62,315,180 +0.29(+2.07%)
Aug 19, 2009 13.66 13.96 13.62 13.87 58,862,536 -0.06(-0.44%)
Aug 18, 2009 13.87 13.99 13.79 13.93 58,648,272 +0.37(+2.72%)
Aug 17, 2009 13.68 13.75 13.49 13.56 79,256,688 -0.71(-4.96%)
Aug 14, 2009 14.46 14.50 14.11 14.27 64,074,280 -0.42(-2.86%)
Aug 13, 2009 14.74 14.78 14.29 14.69 81,702,384 +0.21(+1.42%)
Aug 12, 2009 14.14 14.70 14.02 14.48 90,064,576 +0.14(+1.00%)
Aug 11, 2009 14.80 14.85 14.21 14.34 100,189,480 -0.59(-3.98%)
Aug 10, 2009 14.98 15.20 14.75 14.93 83,571,568 -0.13(-0.88%)
Aug 07, 2009 14.89 15.25 14.75 15.07 93,467,792 +0.40(+2.73%)
Aug 06, 2009 14.54 14.79 14.37 14.67 117,246,912 +0.33(+2.29%)
Aug 05, 2009 14.20 14.45 14.18 14.34 97,237,776 +0.17(+1.23%)
Aug 04, 2009 14.00 14.16 13.72 14.16 111,495,552 +0.12(+0.88%)
Aug 03, 2009 13.99 14.19 13.79 14.04 96,560,624 +0.31(+2.24%)
Jul 31, 2009 13.57 13.79 13.48 13.73 106,585,432 +0.30(+2.21%)
Jul 30, 2009 13.33 13.70 13.29 13.44 164,818,240 +0.87(+6.93%)
Jul 29, 2009 12.75 12.75 12.41 12.57 78,064,080 -0.27(-2.08%)
Jul 28, 2009 12.56 13.02 12.48 12.83 102,901,128 +0.22(+1.71%)
Jul 27, 2009 12.61 12.69 12.33 12.62 75,137,576 +0.29(+2.33%)
Jul 24, 2009 12.19 12.35 12.07 12.33 58,264,684 +0.08(+0.67%)
Jul 23, 2009 11.94 12.38 11.86 12.25 99,734,240 +0.33(+2.75%)
Jul 22, 2009 11.64 12.03 11.53 11.92 76,240,576 +0.16(+1.40%)
Jul 21, 2009 12.07 12.10 11.60 11.76 98,717,016 -0.21(-1.71%)
Jul 20, 2009 12.00 12.23 11.87 11.96 92,079,504 +0.02(+0.17%)
Jul 17, 2009 12.21 12.28 11.84 11.94 176,505,232 -0.77(-6.05%)
Jul 16, 2009 12.37 12.81 12.20 12.71 90,068,064 +0.16(+1.31%)
Jul 15, 2009 12.22 12.59 12.16 12.55 89,915,880 +0.62(+5.15%)
Jul 14, 2009 11.86 12.02 11.75 11.93 69,801,256 +0.18(+1.57%)
Jul 13, 2009 11.58 11.79 11.41 11.75 99,200,168 +0.70(+6.31%)
Jul 10, 2009 11.01 11.12 10.87 11.05 68,407,872 -0.08(-0.74%)
Jul 09, 2009 11.21 11.26 10.90 11.13 79,569,112 +0.15(+1.40%)
Jul 08, 2009 11.26 11.34 10.76 10.98 136,237,120 -0.31(-2.72%)
Jul 07, 2009 11.76 11.83 11.23 11.28 96,773,744 -0.48(-4.09%)
Jul 06, 2009 11.65 11.81 11.55 11.77 63,871,780 +0.02(+0.17%)
Jul 02, 2009 11.93 12.07 11.75 11.75 69,768,120 -0.33(-2.72%)
Jul 01, 2009 12.05 12.20 11.93 12.07 62,591,252 +0.06(+0.51%)
Jun 30, 2009 12.14 12.24 11.84 12.01 85,532,984 -0.04(-0.34%)
Jun 29, 2009 12.12 12.13 11.93 12.05 51,367,372 +0.01(+0.09%)
Jun 26, 2009 12.20 12.30 11.99 12.04 66,453,428 -0.11(-0.93%)
Jun 25, 2009 12.08 12.23 12.00 12.16 73,923,712 +0.16(+1.37%)
Jun 24, 2009 12.06 12.33 11.91 11.99 80,609,000 +0.10(+0.86%)
Jun 23, 2009 11.82 11.95 11.53 11.89 84,838,880 +0.08(+0.69%)
Jun 22, 2009 12.16 12.20 11.79 11.81 99,896,112 -0.59(-4.79%)
Jun 19, 2009 12.43 12.58 12.23 12.40 121,450,048 +0.13(+1.09%)
Jun 18, 2009 12.49 12.54 11.75 12.27 171,795,888 +0.20(+1.69%)
Jun 17, 2009 12.52 12.54 11.96 12.06 131,477,504 -0.52(-4.15%)
Jun 16, 2009 12.98 13.03 12.53 12.59 92,732,624 -0.36(-2.81%)
Jun 15, 2009 13.16 13.16 12.81 12.95 76,634,216 -0.35(-2.66%)
Jun 12, 2009 13.25 13.32 13.09 13.31 58,323,572 +0.05(+0.37%)
Jun 11, 2009 13.23 13.54 13.14 13.26 72,496,888 -0.18(-1.32%)
Jun 10, 2009 13.51 13.56 12.92 13.43 83,144,552 +0.07(+0.52%)
Jun 09, 2009 13.35 13.48 13.20 13.36 55,126,152 +0.01(+0.07%)
Jun 08, 2009 13.27 13.48 13.17 13.35 59,362,028 +0.02(+0.15%)
Jun 05, 2009 13.75 13.77 13.31 13.34 76,819,232 -0.21(-1.53%)
Jun 04, 2009 13.41 13.54 13.23 13.54 59,242,544 +0.25(+1.85%)
Jun 03, 2009 13.44 13.49 13.10 13.30 69,377,784 -0.30(-2.17%)
Jun 02, 2009 13.49 13.64 13.34 13.59 67,108,444 -0.06(-0.43%)
Jun 01, 2009 13.61 13.78 13.31 13.65 87,706,984 +0.37(+2.82%)
May 29, 2009 13.13 13.33 12.04 13.28 86,193,440 +0.27(+2.04%)
May 28, 2009 13.03 13.08 12.62 13.01 83,721,288 +0.22(+1.69%)
May 27, 2009 13.27 13.30 12.67 12.79 109,129,272 -0.39(-2.99%)
May 26, 2009 12.82 13.40 12.66 13.19 97,373,824 +0.29(+2.21%)
May 22, 2009 13.16 13.20 12.82 12.90 54,860,476 -0.14(-1.06%)
May 21, 2009 13.31 13.33 12.85 13.04 106,992,008 -0.52(-3.85%)
May 20, 2009 13.82 14.16 13.53 13.56 115,297,336 +0.07(+0.51%)
May 19, 2009 13.43 13.75 13.29 13.49 93,471,888 +0.23(+1.71%)
May 18, 2009 12.91 13.30 12.88 13.27 77,952,752 +0.60(+4.74%)
May 15, 2009 12.87 13.06 12.51 12.67 84,660,272 -0.18(-1.38%)
May 14, 2009 12.58 12.98 12.31 12.84 91,611,208 +0.13(+1.01%)
May 13, 2009 13.01 13.05 12.56 12.71 108,196,976 -0.61(-4.58%)
May 12, 2009 14.02 14.09 13.06 13.33 119,892,888 -0.65(-4.65%)
May 11, 2009 14.16 14.20 13.89 13.98 94,894,400 -0.33(-2.34%)
May 08, 2009 14.16 14.33 13.93 14.31 129,994,584 +0.63(+4.57%)
May 07, 2009 14.08 14.17 13.56 13.68 144,233,200 +0.22(+1.65%)
May 06, 2009 13.27 13.59 13.11 13.46 130,826,824 +0.56(+4.35%)
May 05, 2009 13.05 13.29 12.80 12.90 107,044,544 +0.00(+0.00%)
May 04, 2009 12.76 12.97 12.62 12.90 119,152,952 +0.40(+3.23%)
May 01, 2009 12.55 12.66 12.31 12.50 81,257,728 +0.04(+0.32%)
Apr 30, 2009 12.34 12.62 12.33 12.46 116,062,592 +0.47(+3.94%)
Apr 29, 2009 11.99 12.38 11.93 11.99 103,425,480 +0.18(+1.50%)
Apr 28, 2009 11.77 12.09 11.60 11.81 83,735,344 -0.10(-0.83%)
Apr 27, 2009 11.95 12.16 11.67 11.91 82,962,008 -0.02(-0.17%)
Apr 24, 2009 11.85 12.16 11.77 11.93 98,932,160 +0.23(+1.94%)
Apr 23, 2009 11.98 12.01 11.39 11.70 96,240,376 +0.08(+0.68%)
Apr 22, 2009 11.48 12.29 11.35 11.62 132,159,808 +0.13(+1.11%)
Apr 21, 2009 10.82 11.71 10.69 11.49 125,265,560 +0.32(+2.82%)
Apr 20, 2009 11.82 11.94 11.08 11.18 145,713,712 -1.02(-8.39%)
Apr 17, 2009 12.21 12.54 11.57 12.20 226,908,688 +0.12(+0.98%)
Apr 16, 2009 11.88 12.24 11.53 12.08 134,369,824 +0.43(+3.72%)
Apr 15, 2009 11.32 11.77 10.97 11.65 121,999,512 +0.32(+2.78%)
Apr 14, 2009 12.30 12.31 11.25 11.34 186,290,352 -0.61(-5.11%)
Apr 13, 2009 11.27 12.23 11.08 11.95 193,339,056 +0.79(+7.06%)
Apr 09, 2009 11.07 11.45 10.92 11.16 152,766,736 +0.68(+6.48%)
Apr 08, 2009 10.57 10.61 10.25 10.48 97,267,832 -0.01(-0.09%)
Apr 07, 2009 10.73 10.74 10.41 10.49 109,030,760 -0.53(-4.83%)
Apr 06, 2009 10.69 11.06 10.50 11.02 133,546,296 +0.25(+2.29%)
Apr 03, 2009 10.65 10.82 10.55 10.77 125,603,424 +0.20(+1.86%)
Apr 02, 2009 10.59 10.83 10.41 10.58 148,861,376 +0.56(+5.61%)
Apr 01, 2009 9.760 10.10 9.652 10.02 115,652,752 -0.05(-0.49%)
Mar 31, 2009 10.17 10.30 9.780 10.07 134,679,488 +0.29(+2.92%)
Mar 30, 2009 10.17 11.00 9.632 9.780 156,475,280 -0.96(-8.90%)
Mar 26, 2009 10.69 10.83 10.49 10.73 163,326,224 +0.40(+3.91%)
Mar 25, 2009 10.58 10.92 9.937 10.33 212,757,200 +0.08(+0.77%)
Mar 24, 2009 10.07 10.74 9.898 10.25 199,517,536 -0.02(-0.19%)
Mar 23, 2009 9.849 10.29 9.829 10.27 216,100,512 +0.88(+9.33%)
Mar 20, 2009 9.898 9.918 9.120 9.396 256,710,848 -1.11(-10.59%)
Mar 19, 2009 11.03 11.18 9.799 10.51 292,095,392 +0.34(+3.39%)
Mar 18, 2009 9.780 10.53 9.553 10.16 202,481,456 +0.32(+3.20%)
Mar 17, 2009 9.701 9.898 9.297 9.849 152,759,104 +0.33(+3.52%)
Mar 16, 2009 9.819 10.20 9.455 9.514 229,675,904 +0.04(+0.42%)
Mar 13, 2009 9.750 9.829 9.159 9.474 0 +0.05(+0.52%)
Mar 12, 2009 8.598 9.632 8.302 9.425 360,513,600 +1.06(+12.72%)
Mar 11, 2009 9.090 9.218 8.184 8.361 255,225,584 -0.37(-4.28%)
Mar 10, 2009 7.889 8.854 7.830 8.736 374,194,656 +1.44(+19.70%)
Mar 09, 2009 6.845 7.711 6.776 7.298 268,976,384 +0.34(+4.96%)
Mar 06, 2009 6.894 7.140 6.559 6.953 0 +0.39(+6.01%)
Mar 05, 2009 6.648 7.061 6.426 6.559 451,767,936 -0.03(-0.45%)
Mar 04, 2009 7.130 7.140 5.641 6.589 764,252,800 -0.91(-12.09%)
Mar 02, 2009 8.164 8.174 7.396 7.495 300,130,304 -0.89(-10.58%)
Feb 27, 2009 8.470 9.061 8.273 8.381 0 -0.58(-6.48%)
Feb 26, 2009 9.139 9.602 8.874 8.962 157,654,864 -0.13(-1.41%)
Feb 25, 2009 8.952 9.317 8.578 9.090 194,683,184 +0.15(+1.65%)
Feb 24, 2009 8.814 9.120 8.302 8.943 265,417,696 +0.23(+2.60%)
Feb 23, 2009 9.435 9.455 8.647 8.716 227,405,424 -0.52(-5.65%)
Feb 20, 2009 9.563 9.691 8.844 9.238 0 -0.67(-6.76%)
Feb 19, 2009 10.77 10.81 9.799 9.908 159,325,296 +0.68(+7.31%)
Feb 18, 2009 9.411 9.479 9.079 9.232 112,040,728 +0.04(+0.46%)
Feb 17, 2009 9.521 9.521 9.105 9.190 157,305,392 -0.54(-5.51%)
Feb 13, 2009 9.819 9.981 9.649 9.725 101,861,088 -0.20(-2.05%)
Feb 12, 2009 9.989 9.989 9.521 9.930 155,319,616 -0.22(-2.18%)
Feb 11, 2009 10.16 10.24 9.955 10.15 102,997,080 +0.27(+2.75%)
Feb 10, 2009 10.66 10.75 9.657 9.878 230,817,888 -0.87(-8.07%)
Feb 09, 2009 9.640 10.97 9.453 10.75 273,846,624 +1.31(+13.87%)
Feb 06, 2009 9.266 9.734 9.139 9.436 257,358,256 +0.21(+2.30%)
Feb 05, 2009 9.428 9.589 9.062 9.224 229,061,456 -0.35(-3.64%)
Feb 04, 2009 9.827 10.01 9.513 9.572 121,269,856 -0.09(-0.97%)
Feb 03, 2009 10.10 10.10 9.623 9.666 148,166,368 -0.21(-2.15%)
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.