Skip to main content

General Electric (NY: GE )

169.87 +0.06 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 59.24 59.26 58.74 58.88 13,238,608 -0.34(-0.57%)
Jun 27, 2014 58.90 59.21 58.77 59.21 15,693,840 +0.31(+0.53%)
Jun 26, 2014 59.28 59.28 58.70 58.90 10,303,610 -0.29(-0.49%)
Jun 25, 2014 59.30 59.39 59.01 59.19 11,685,485 -0.36(-0.60%)
Jun 24, 2014 59.73 60.22 59.39 59.55 11,784,882 -0.22(-0.37%)
Jun 23, 2014 60.60 60.63 59.59 59.77 13,924,651 -0.65(-1.08%)
Jun 20, 2014 60.54 60.58 60.20 60.42 22,209,444 +0.09(+0.15%)
Jun 19, 2014 59.73 60.45 59.73 60.33 14,091,965 +2.45(+4.24%)
Jun 18, 2014 57.86 57.99 57.45 57.88 12,168,832 +0.04(+0.07%)
Jun 17, 2014 57.67 58.08 57.43 57.84 9,889,986 +0.11(+0.19%)
Jun 16, 2014 58.01 58.05 57.58 57.73 12,174,877 -0.47(-0.81%)
Jun 13, 2014 57.86 58.27 57.86 58.21 8,888,622 +0.17(+0.30%)
Jun 12, 2014 58.33 58.46 57.88 58.03 11,954,972 -0.41(-0.70%)
Jun 11, 2014 58.81 58.89 58.25 58.44 11,465,130 -0.56(-0.95%)
Jun 10, 2014 58.79 59.11 58.64 59.00 10,045,661 +0.50(+0.85%)
Jun 06, 2014 57.67 58.64 57.60 58.51 15,672,845 +0.88(+1.53%)
Jun 05, 2014 57.13 57.65 56.94 57.62 11,617,638 +0.47(+0.83%)
Jun 04, 2014 57.56 57.56 57.13 57.15 9,234,623 -0.52(-0.90%)
Jun 03, 2014 57.58 57.71 57.41 57.67 8,650,210 -0.09(-0.15%)
Jun 02, 2014 57.49 57.80 57.28 57.75 7,954,877 +0.09(+0.15%)
May 30, 2014 57.34 57.67 57.26 57.67 8,795,842 +0.11(+0.19%)
May 29, 2014 57.45 57.56 57.15 57.56 6,962,335 +0.17(+0.30%)
May 28, 2014 57.17 57.49 57.12 57.39 8,442,129 +0.19(+0.34%)
May 27, 2014 57.15 57.32 56.94 57.19 8,498,722 +0.13(+0.23%)
May 23, 2014 57.15 57.06 57.06 57.06 6,890,900 -0.07(-0.13%)
May 22, 2014 56.87 57.15 56.63 57.14 4,621,513 +0.12(+0.20%)
May 21, 2014 56.76 57.09 56.72 57.02 8,058,529 +0.41(+0.72%)
May 20, 2014 57.28 57.30 56.29 56.61 10,891,205 -0.67(-1.16%)
May 19, 2014 57.15 57.45 57.00 57.28 8,407,131 -0.13(-0.23%)
May 16, 2014 57.02 57.43 56.76 57.41 13,399,231 +0.15(+0.26%)
May 15, 2014 57.52 57.69 56.66 57.26 15,682,761 -0.34(-0.60%)
May 14, 2014 57.93 58.03 57.41 57.60 9,627,790 -0.34(-0.59%)
May 13, 2014 57.88 58.01 57.63 57.95 9,513,466 +0.15(+0.26%)
May 12, 2014 57.22 57.82 57.06 57.80 10,989,384 +0.93(+1.63%)
May 09, 2014 57.17 57.19 56.63 56.87 8,100,984 -0.04(-0.08%)
May 08, 2014 57.00 57.26 56.61 56.91 9,702,573 -0.19(-0.34%)
May 07, 2014 56.55 57.11 56.55 57.11 11,282,348 +0.73(+1.30%)
May 06, 2014 57.06 57.11 56.38 56.38 11,171,245 -0.84(-1.47%)
May 05, 2014 57.45 57.45 57.04 57.22 7,669,633 -0.22(-0.37%)
May 02, 2014 57.62 57.84 57.39 57.43 10,904,899 -0.19(-0.34%)
May 01, 2014 57.54 57.75 57.34 57.62 11,968,583 -0.26(-0.45%)
Apr 30, 2014 57.69 57.90 57.37 57.88 13,527,291 +0.28(+0.49%)
Apr 29, 2014 57.75 57.86 57.24 57.60 12,825,939 -0.04(-0.07%)
Apr 28, 2014 57.52 57.80 57.11 57.65 16,040,320 +0.39(+0.68%)
Apr 25, 2014 57.19 57.69 57.15 57.26 15,680,377 +0.30(+0.53%)
Apr 24, 2014 56.91 57.34 56.46 56.96 11,856,241 +0.09(+0.15%)
Apr 23, 2014 57.19 57.39 56.81 56.87 13,499,480 -0.34(-0.60%)
Apr 22, 2014 57.47 57.62 57.19 57.22 12,810,953 -0.02(-0.04%)
Apr 21, 2014 57.32 57.49 57.17 57.24 11,663,740 +0.06(+0.11%)
Apr 17, 2014 56.98 57.17 57.17 57.17 32,360,764 +0.95(+1.68%)
Apr 16, 2014 55.99 56.40 55.73 56.23 15,541,004 +0.65(+1.16%)
Apr 15, 2014 55.26 55.73 55.06 55.58 14,050,818 +0.24(+0.43%)
Apr 14, 2014 55.06 55.43 54.74 55.34 11,643,192 +0.60(+1.10%)
Apr 11, 2014 54.91 55.41 54.74 54.74 17,340,000 -0.32(-0.59%)
Apr 10, 2014 56.16 56.20 55.04 55.06 16,846,254 -0.80(-1.43%)
Apr 09, 2014 55.67 55.88 55.08 55.86 11,662,951 +0.43(+0.78%)
Apr 08, 2014 55.45 55.79 55.26 55.43 12,468,997 -0.22(-0.39%)
Apr 07, 2014 55.86 56.05 55.41 55.64 14,084,804 -0.37(-0.65%)
Apr 04, 2014 56.76 56.83 55.95 56.01 15,395,989 -0.45(-0.80%)
Apr 03, 2014 56.29 56.52 56.07 56.46 10,290,177 +0.41(+0.73%)
Apr 02, 2014 55.79 56.10 55.69 56.05 12,241,632 +0.37(+0.66%)
Apr 01, 2014 55.60 55.95 55.43 55.69 13,236,166 -0.04(-0.08%)
Mar 31, 2014 56.01 56.14 55.56 55.73 14,898,491 +0.02(+0.04%)
Mar 28, 2014 55.75 56.01 55.49 55.71 13,793,483 +0.15(+0.27%)
Mar 27, 2014 55.06 55.64 54.91 55.56 13,696,595 +0.41(+0.74%)
Mar 26, 2014 55.54 55.79 55.13 55.15 14,703,116 -0.17(-0.31%)
Mar 25, 2014 55.06 55.34 54.65 55.32 14,438,735 +0.62(+1.14%)
Mar 24, 2014 54.87 54.95 54.24 54.70 14,468,876 +0.02(+0.04%)
Mar 21, 2014 55.30 55.60 54.55 54.68 25,636,292 +0.28(+0.51%)
Mar 20, 2014 54.61 54.61 54.07 54.40 16,577,952 -0.02(-0.04%)
Mar 19, 2014 55.19 55.32 54.05 54.42 16,357,831 -0.80(-1.44%)
Mar 18, 2014 54.93 55.39 54.83 55.21 10,980,089 +0.47(+0.87%)
Mar 17, 2014 54.37 55.17 54.35 54.74 21,158,800 +0.69(+1.27%)
Mar 14, 2014 54.35 54.63 54.01 54.05 13,686,623 -0.50(-0.91%)
Mar 13, 2014 55.97 55.97 54.26 54.55 17,578,634 -0.90(-1.63%)
Mar 12, 2014 55.28 55.60 55.17 55.45 10,898,198 -0.30(-0.54%)
Mar 11, 2014 56.10 56.18 55.45 55.75 11,550,403 -0.30(-0.54%)
Mar 10, 2014 56.23 56.25 55.61 56.05 10,342,383 -0.19(-0.34%)
Mar 07, 2014 56.68 56.72 55.90 56.25 12,678,503 -0.19(-0.34%)
Mar 06, 2014 56.10 56.57 56.01 56.44 16,214,460 +0.62(+1.12%)
Mar 05, 2014 55.49 55.88 55.21 55.82 13,878,249 +0.60(+1.09%)
Mar 04, 2014 54.93 55.39 54.81 55.21 17,014,206 +1.14(+2.11%)
Mar 03, 2014 54.27 54.27 53.64 54.07 15,891,991 -0.75(-1.37%)
Feb 28, 2014 54.98 55.30 54.48 54.83 13,683,628 -0.06(-0.12%)
Feb 27, 2014 54.27 55.02 54.14 54.89 10,596,389 +0.43(+0.79%)
Feb 26, 2014 54.52 54.59 54.03 54.46 13,831,882 +0.06(+0.12%)
Feb 25, 2014 54.63 54.85 54.18 54.40 15,371,850 -0.04(-0.08%)
Feb 24, 2014 53.75 54.78 53.73 54.44 17,663,930 +0.75(+1.40%)
Feb 21, 2014 54.07 54.22 53.68 53.68 17,270,422 -0.39(-0.72%)
Feb 20, 2014 54.48 54.50 53.86 54.07 14,982,158 +1.67(+3.18%)
Feb 19, 2014 52.98 53.17 52.33 52.41 16,420,937 -0.52(-0.97%)
Feb 18, 2014 53.66 53.73 52.92 52.92 14,159,912 -0.19(-0.35%)
Feb 14, 2014 52.55 53.11 53.11 53.11 12,082,328 +0.62(+1.18%)
Feb 13, 2014 52.05 52.49 51.81 52.49 15,679,747 +0.10(+0.20%)
Feb 12, 2014 52.76 52.88 52.30 52.38 12,226,628 -0.08(-0.16%)
Feb 11, 2014 52.01 52.65 51.91 52.47 15,790,806 +0.78(+1.52%)
Feb 10, 2014 52.38 52.38 51.44 51.68 15,994,460 -0.29(-0.56%)
Feb 07, 2014 51.99 52.16 51.58 51.97 16,934,022 +0.50(+0.96%)
Feb 06, 2014 51.17 51.79 50.80 51.48 21,661,596 +0.89(+1.75%)
Feb 05, 2014 50.47 50.84 50.18 50.59 19,510,908 -0.10(-0.20%)
Feb 04, 2014 50.61 51.13 50.34 50.69 22,224,064 +0.45(+0.90%)
Feb 03, 2014 51.85 52.01 50.18 50.24 36,565,328 -1.61(-3.10%)
Jan 31, 2014 52.01 52.36 51.73 51.85 19,556,354 -0.76(-1.45%)
Jan 30, 2014 52.61 52.80 52.26 52.61 14,582,252 +0.43(+0.83%)
Jan 29, 2014 52.28 52.65 51.91 52.18 19,204,318 -0.35(-0.67%)
Jan 28, 2014 52.26 52.86 52.20 52.53 24,419,518 +0.80(+1.56%)
Jan 27, 2014 52.12 52.18 51.37 51.72 29,332,230 +0.25(+0.48%)
Jan 24, 2014 52.76 52.80 51.48 51.48 46,449,688 -1.80(-3.37%)
Jan 23, 2014 53.60 53.60 52.67 53.27 28,097,652 -0.35(-0.65%)
Jan 22, 2014 54.26 54.28 53.62 53.62 23,584,826 -0.62(-1.14%)
Jan 21, 2014 55.15 55.17 53.79 54.24 28,714,682 -0.60(-1.09%)
Jan 17, 2014 55.46 54.84 54.84 54.84 47,130,696 -1.28(-2.28%)
Jan 16, 2014 56.16 56.26 55.86 56.12 15,815,913 -0.29(-0.51%)
Jan 15, 2014 55.64 56.53 55.73 56.41 15,443,252 +0.76(+1.37%)
Jan 14, 2014 55.38 55.71 55.17 55.64 12,089,604 +0.50(+0.90%)
Jan 13, 2014 55.67 55.91 55.05 55.15 16,680,704 -0.47(-0.85%)
Jan 10, 2014 56.10 56.18 55.42 55.62 18,833,178 -0.54(-0.96%)
Jan 09, 2014 56.39 56.45 55.56 56.16 15,174,916 +0.02(+0.04%)
Jan 08, 2014 56.43 56.45 55.95 56.14 12,542,252 -0.16(-0.29%)
Jan 07, 2014 56.70 56.72 56.14 56.30 11,984,089 +0.06(+0.11%)
Jan 06, 2014 57.07 57.20 56.02 56.24 14,222,656 -0.45(-0.80%)
Jan 03, 2014 56.78 56.94 56.55 56.70 13,365,537 -0.04(-0.07%)
Jan 02, 2014 57.48 57.65 56.55 56.74 20,072,552 -1.09(-1.89%)
Dec 31, 2013 57.56 57.83 57.83 57.83 14,689,089 +0.29(+0.50%)
Dec 30, 2013 57.44 57.73 57.36 57.54 11,529,225 +0.12(+0.22%)
Dec 27, 2013 57.44 57.65 57.27 57.42 9,205,072 +0.00(+0.00%)
Dec 26, 2013 57.11 57.69 56.94 57.42 12,001,760 +0.45(+0.80%)
Dec 24, 2013 56.49 57.07 56.45 56.97 7,323,379 +0.43(+0.77%)
Dec 23, 2013 56.59 56.72 56.26 56.53 14,452,927 +0.08(+0.15%)
Dec 20, 2013 56.24 56.68 55.75 56.45 37,880,152 +0.08(+0.15%)
Dec 19, 2013 56.08 56.53 55.35 56.37 24,541,370 +1.99(+3.66%)
Dec 18, 2013 53.62 54.50 53.25 54.38 27,477,080 +0.75(+1.41%)
Dec 17, 2013 53.76 53.84 53.44 53.62 18,450,354 +0.10(+0.19%)
Dec 16, 2013 53.44 53.74 53.31 53.52 18,640,326 +0.28(+0.52%)
Dec 13, 2013 52.75 53.44 52.59 53.25 20,078,984 +0.60(+1.13%)
Dec 12, 2013 52.57 52.97 52.53 52.65 15,594,011 -0.08(-0.15%)
Dec 11, 2013 53.78 53.82 52.65 52.73 20,235,214 -1.11(-2.06%)
Dec 10, 2013 53.74 54.33 53.70 53.84 15,539,234 -0.10(-0.18%)
Dec 09, 2013 53.41 54.22 53.33 53.94 15,487,252 +0.50(+0.93%)
Dec 06, 2013 53.11 53.52 52.93 53.44 12,776,815 +0.97(+1.85%)
Dec 05, 2013 52.83 52.85 52.26 52.47 14,329,234 -0.38(-0.71%)
Dec 04, 2013 52.25 52.89 51.98 52.85 22,642,542 +0.16(+0.30%)
Dec 03, 2013 52.77 52.89 52.25 52.69 16,510,920 -0.20(-0.38%)
Dec 02, 2013 52.87 53.04 52.69 52.89 17,456,478 +0.00(+0.00%)
Nov 29, 2013 53.07 53.31 52.83 52.89 10,790,100 -0.34(-0.63%)
Nov 27, 2013 53.23 53.37 53.07 53.23 11,446,299 +0.10(+0.19%)
Nov 26, 2013 53.01 53.45 53.01 53.13 18,288,730 +0.10(+0.19%)
Nov 25, 2013 53.84 53.90 53.03 53.03 16,287,225 -0.69(-1.29%)
Nov 22, 2013 53.31 53.74 53.28 53.72 11,115,219 +0.34(+0.63%)
Nov 21, 2013 53.60 53.60 53.09 53.39 15,296,580 -0.10(-0.19%)
Nov 20, 2013 53.54 53.90 53.33 53.48 15,323,803 -0.14(-0.26%)
Nov 19, 2013 53.82 54.22 53.40 53.62 17,993,944 -0.38(-0.70%)
Nov 18, 2013 54.12 54.56 53.78 54.00 19,696,084 +0.04(+0.07%)
Nov 15, 2013 53.58 54.42 53.50 53.96 26,059,674 +0.42(+0.78%)
Nov 14, 2013 53.86 53.96 53.29 53.54 16,326,805 -0.32(-0.59%)
Nov 13, 2013 53.50 53.86 53.07 53.86 17,314,758 +0.20(+0.37%)
Nov 12, 2013 53.41 53.84 53.19 53.66 18,932,862 +0.08(+0.15%)
Nov 11, 2013 53.60 53.64 53.35 53.58 11,999,287 -0.08(-0.15%)
Nov 08, 2013 52.41 53.68 52.37 53.66 19,010,552 +0.89(+1.69%)
Nov 07, 2013 53.44 53.94 52.77 52.77 29,999,704 -0.60(-1.12%)
Nov 06, 2013 52.51 53.52 52.47 53.37 29,557,410 +0.95(+1.82%)
Nov 05, 2013 52.21 52.61 52.10 52.41 12,486,233 -0.02(-0.04%)
Nov 04, 2013 52.75 52.75 52.20 52.43 14,197,582 -0.22(-0.41%)
Nov 01, 2013 51.68 52.84 51.64 52.65 28,048,564 +0.79(+1.53%)
Oct 31, 2013 52.27 52.45 51.82 51.86 21,589,074 -0.46(-0.87%)
Oct 30, 2013 52.16 52.53 51.96 52.31 20,067,512 +0.32(+0.61%)
Oct 29, 2013 51.96 52.18 51.72 52.00 19,354,460 +0.24(+0.46%)
Oct 28, 2013 51.34 51.90 51.10 51.76 15,871,439 +0.42(+0.81%)
Oct 25, 2013 51.72 51.74 51.18 51.34 13,798,107 -0.12(-0.23%)
Oct 24, 2013 51.26 51.62 50.93 51.46 17,450,318 +0.48(+0.93%)
Oct 23, 2013 51.56 51.58 50.87 50.98 19,918,380 -0.63(-1.23%)
Oct 22, 2013 51.96 52.06 51.54 51.62 21,782,554 -0.24(-0.46%)
Oct 21, 2013 51.32 52.27 51.16 51.86 30,537,774 +1.17(+2.31%)
Oct 18, 2013 50.01 51.08 49.77 50.69 49,710,988 +1.73(+3.53%)
Oct 17, 2013 48.37 48.96 48.07 48.96 22,838,558 +0.63(+1.31%)
Oct 16, 2013 48.31 48.41 47.87 48.33 15,157,874 +0.34(+0.70%)
Oct 15, 2013 48.15 48.50 47.91 47.99 14,087,858 -0.38(-0.78%)
Oct 14, 2013 48.03 48.37 47.93 48.37 11,100,829 -0.04(-0.08%)
Oct 11, 2013 48.25 48.58 48.01 48.41 17,228,348 +0.30(+0.62%)
Oct 10, 2013 47.41 48.11 47.26 48.11 19,233,392 +1.35(+2.88%)
Oct 09, 2013 47.30 47.30 46.62 46.76 17,644,524 -0.20(-0.42%)
Oct 08, 2013 47.45 47.45 46.96 46.96 21,301,206 -0.54(-1.13%)
Oct 07, 2013 47.30 47.87 47.22 47.49 14,533,749 -0.22(-0.46%)
Oct 04, 2013 47.97 47.97 47.41 47.71 16,789,248 -0.10(-0.21%)
Oct 03, 2013 48.05 48.11 47.30 47.81 18,867,058 -0.46(-0.95%)
Oct 02, 2013 47.89 48.31 47.71 48.27 17,156,830 +0.32(+0.66%)
Oct 01, 2013 47.49 48.05 47.41 47.95 14,582,975 +0.56(+1.17%)
Sep 30, 2013 47.37 47.77 47.26 47.39 17,681,852 -0.32(-0.67%)
Sep 27, 2013 47.81 47.81 47.49 47.71 12,981,977 -0.40(-0.82%)
Sep 26, 2013 48.21 48.62 47.53 48.11 16,474,302 +0.04(+0.08%)
Sep 25, 2013 48.21 48.56 48.01 48.07 14,820,293 -0.18(-0.37%)
Sep 24, 2013 48.05 48.68 48.05 48.25 16,257,838 +0.08(+0.16%)
Sep 23, 2013 48.01 48.37 47.91 48.17 20,755,266 +0.54(+1.12%)
Sep 20, 2013 48.70 48.72 47.61 47.63 34,307,848 -0.89(-1.84%)
Sep 19, 2013 49.20 49.37 48.41 48.52 25,031,384 +1.01(+2.13%)
Sep 18, 2013 46.77 47.61 46.63 47.51 26,671,778 +0.78(+1.68%)
Sep 17, 2013 46.12 46.77 46.08 46.73 18,689,218 +0.59(+1.28%)
Sep 16, 2013 46.00 46.31 45.73 46.14 19,289,476 +0.69(+1.51%)
Sep 13, 2013 45.44 45.68 45.39 45.45 9,979,689 -0.13(-0.29%)
Sep 12, 2013 46.17 46.25 45.43 45.58 16,048,509 -0.46(-1.00%)
Sep 11, 2013 45.77 46.04 45.33 46.04 18,088,240 +0.42(+0.92%)
Sep 10, 2013 45.24 45.75 45.14 45.62 18,585,674 +0.92(+2.05%)
Sep 09, 2013 44.44 44.84 44.30 44.70 14,439,030 +0.44(+0.99%)
Sep 06, 2013 44.24 44.68 43.88 44.26 19,220,438 +0.00(+0.00%)
Sep 05, 2013 44.61 44.63 44.13 44.26 15,763,419 -0.02(-0.04%)
Sep 04, 2013 43.94 44.30 43.88 44.28 16,434,133 +0.21(+0.48%)
Sep 03, 2013 44.55 44.82 43.80 44.07 26,910,644 -0.15(-0.35%)
Aug 30, 2013 44.80 44.91 44.03 44.22 24,214,196 +0.06(+0.13%)
Aug 29, 2013 44.26 44.53 44.14 44.17 11,159,084 -0.17(-0.39%)
Aug 28, 2013 44.26 44.72 44.26 44.34 15,088,257 +0.04(+0.09%)
Aug 27, 2013 44.65 44.70 44.17 44.30 26,868,674 -0.82(-1.82%)
Aug 26, 2013 45.37 45.47 45.03 45.12 13,501,916 -0.32(-0.71%)
Aug 23, 2013 45.54 45.58 45.18 45.45 10,826,333 +0.00(+0.00%)
Aug 22, 2013 45.22 45.49 45.12 45.45 16,171,551 +0.32(+0.72%)
Aug 21, 2013 45.33 45.47 45.03 45.12 16,582,180 -0.21(-0.46%)
Aug 20, 2013 45.43 45.58 45.16 45.33 15,926,207 -0.25(-0.55%)
Aug 19, 2013 45.68 45.79 45.41 45.58 16,779,538 -0.19(-0.42%)
Aug 16, 2013 45.64 45.96 45.60 45.77 19,002,188 -0.10(-0.21%)
Aug 15, 2013 45.81 46.37 45.72 45.87 20,844,392 -0.13(-0.29%)
Aug 14, 2013 46.25 46.42 45.96 46.00 14,584,467 -0.25(-0.54%)
Aug 13, 2013 46.44 46.44 46.06 46.25 14,889,318 -0.13(-0.29%)
Aug 12, 2013 46.14 46.44 45.98 46.38 14,293,789 +0.04(+0.08%)
Aug 09, 2013 46.52 46.71 46.27 46.35 10,866,505 -0.15(-0.33%)
Aug 08, 2013 46.77 46.90 46.29 46.50 11,658,039 -0.02(-0.04%)
Aug 07, 2013 46.27 46.52 46.03 46.52 14,620,143 +0.06(+0.12%)
Aug 06, 2013 46.80 46.82 46.35 46.46 11,539,888 -0.40(-0.86%)
Aug 05, 2013 46.96 47.02 46.80 46.86 9,403,365 -0.34(-0.73%)
Aug 02, 2013 46.86 47.21 46.63 47.21 13,458,297 +0.15(+0.32%)
Aug 01, 2013 47.02 47.53 46.86 47.05 16,730,372 +0.48(+1.03%)
Jul 31, 2013 46.96 47.19 46.56 46.58 20,382,598 -0.21(-0.45%)
Jul 30, 2013 46.96 47.09 46.63 46.79 16,325,720 -0.02(-0.04%)
Jul 29, 2013 46.88 47.02 46.75 46.80 13,388,836 -0.31(-0.65%)
Jul 26, 2013 47.11 47.13 46.82 47.11 16,285,238 -0.08(-0.16%)
Jul 25, 2013 47.03 47.19 46.86 47.19 15,672,066 +0.13(+0.28%)
Jul 24, 2013 47.38 47.47 46.94 47.05 14,381,081 -0.17(-0.36%)
Jul 23, 2013 47.53 47.55 47.07 47.23 17,034,430 -0.29(-0.60%)
Jul 22, 2013 47.32 47.63 47.26 47.51 21,740,238 +0.27(+0.57%)
Jul 19, 2013 45.16 47.68 46.06 47.24 54,265,260 +2.08(+4.61%)
Jul 18, 2013 45.10 45.75 45.03 45.16 21,668,850 +0.21(+0.47%)
Jul 17, 2013 44.99 45.12 44.78 44.95 14,053,482 +0.17(+0.38%)
Jul 16, 2013 45.22 45.24 44.61 44.78 19,984,252 -0.38(-0.85%)
Jul 15, 2013 45.35 45.37 45.02 45.16 18,761,348 -0.25(-0.55%)
Jul 12, 2013 45.85 45.87 45.08 45.41 17,406,294 -0.34(-0.75%)
Jul 11, 2013 45.70 45.79 45.16 45.75 17,067,094 +0.76(+1.70%)
Jul 10, 2013 45.33 45.35 44.65 44.99 14,903,002 -0.15(-0.34%)
Jul 09, 2013 44.95 45.49 44.93 45.14 16,499,197 +0.57(+1.29%)
Jul 08, 2013 44.65 44.97 44.47 44.57 18,590,680 +0.15(+0.34%)
Jul 05, 2013 44.28 44.42 43.86 44.42 11,872,919 +0.63(+1.44%)
Jul 03, 2013 43.63 43.92 43.50 43.79 11,223,676 +0.02(+0.04%)
Jul 02, 2013 44.47 44.61 43.73 43.77 24,910,532 -0.84(-1.89%)
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.