Skip to main content

General Electric (NY: GE )

185.27 +4.94 (+2.74%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 21.94 21.97 21.48 21.62 39,764,220 -0.41(-1.84%)
Sep 29, 2003 21.76 22.24 21.74 22.02 28,872,412 +0.36(+1.67%)
Sep 26, 2003 21.84 21.98 21.26 21.66 30,930,148 -0.37(-1.68%)
Sep 25, 2003 22.36 22.92 22.00 22.03 26,210,304 -0.31(-1.40%)
Sep 24, 2003 22.92 22.98 22.34 22.34 26,377,840 -0.54(-2.38%)
Sep 23, 2003 22.70 22.92 22.61 22.89 18,076,024 +0.12(+0.51%)
Sep 22, 2003 22.92 23.13 22.63 22.77 25,601,106 -0.38(-1.66%)
Sep 19, 2003 23.51 23.51 22.86 23.16 32,017,688 -0.13(-0.56%)
Sep 18, 2003 23.04 23.34 23.00 23.29 30,701,802 +0.28(+1.23%)
Sep 17, 2003 23.05 23.16 22.83 23.00 26,454,922 -0.15(-0.66%)
Sep 16, 2003 22.65 23.23 22.65 23.16 27,669,872 +0.38(+1.69%)
Sep 15, 2003 22.84 23.03 22.66 22.77 19,690,166 -0.09(-0.41%)
Sep 12, 2003 22.79 22.92 22.58 22.87 22,936,792 +0.04(+0.16%)
Sep 11, 2003 22.52 22.95 22.52 22.83 27,661,874 +0.33(+1.45%)
Sep 10, 2003 22.52 22.66 22.41 22.50 25,022,932 -0.09(-0.42%)
Sep 09, 2003 22.53 22.68 22.41 22.60 22,295,050 -0.16(-0.70%)
Sep 08, 2003 22.50 22.86 22.19 22.76 20,976,130 +0.25(+1.10%)
Sep 05, 2003 22.44 22.63 22.35 22.51 25,570,218 -0.20(-0.89%)
Sep 04, 2003 22.56 22.74 22.49 22.71 26,050,352 +0.14(+0.64%)
Sep 03, 2003 22.16 22.67 22.13 22.57 47,168,232 +0.49(+2.23%)
Sep 02, 2003 21.58 22.11 21.45 22.08 33,741,316 +0.63(+2.94%)
Aug 29, 2003 21.45 21.54 21.25 21.44 18,104,430 -0.08(-0.37%)
Aug 28, 2003 21.61 21.68 21.32 21.52 18,901,022 -0.05(-0.23%)
Aug 27, 2003 21.49 21.62 21.47 21.58 16,802,332 -0.09(-0.44%)
Aug 26, 2003 21.50 21.72 21.32 21.67 19,387,774 +0.02(+0.10%)
Aug 25, 2003 21.60 21.65 21.43 21.65 15,869,643 -0.02(-0.10%)
Aug 22, 2003 21.97 22.04 21.58 21.67 27,472,138 -0.20(-0.93%)
Aug 21, 2003 21.54 21.96 21.48 21.87 33,778,408 +0.51(+2.41%)
Aug 20, 2003 21.64 21.64 21.21 21.36 22,616,472 -0.29(-1.34%)
Aug 19, 2003 21.68 21.76 21.27 21.65 29,204,590 +0.04(+0.17%)
Aug 18, 2003 21.03 21.65 21.01 21.61 35,786,916 +0.74(+3.54%)
Aug 15, 2003 20.81 21.02 20.75 20.87 19,659,694 +0.17(+0.81%)
Aug 14, 2003 20.45 20.84 20.33 20.70 26,932,574 +0.38(+1.89%)
Aug 13, 2003 20.63 20.65 20.20 20.32 21,149,182 -0.22(-1.09%)
Aug 12, 2003 20.54 20.60 20.29 20.55 19,425,004 +0.04(+0.18%)
Aug 11, 2003 20.34 20.64 20.31 20.51 16,074,962 +0.15(+0.71%)
Aug 08, 2003 20.26 20.48 20.26 20.36 14,607,121 +0.00(+0.00%)
Aug 07, 2003 20.07 20.39 19.71 20.36 18,121,528 +0.29(+1.45%)
Aug 06, 2003 20.16 20.38 19.97 20.07 23,727,454 -0.09(-0.43%)
Aug 05, 2003 20.49 20.65 20.13 20.16 22,392,676 -0.49(-2.39%)
Aug 04, 2003 20.64 20.74 20.16 20.65 20,747,922 +0.01(+0.07%)
Aug 01, 2003 20.45 20.80 20.45 20.64 23,221,810 +0.01(+0.07%)
Jul 31, 2003 20.56 21.02 20.34 20.63 37,830,312 +0.34(+1.68%)
Jul 30, 2003 20.41 20.44 20.09 20.28 18,861,308 +0.05(+0.25%)
Jul 29, 2003 20.58 20.60 20.16 20.23 25,338,148 -0.34(-1.66%)
Jul 28, 2003 20.70 20.89 20.46 20.57 25,601,656 -0.04(-0.21%)
Jul 25, 2003 20.07 20.66 20.00 20.62 32,507,060 +0.72(+3.61%)
Jul 24, 2003 20.05 20.29 19.85 19.90 26,544,964 +0.01(+0.07%)
Jul 23, 2003 19.87 19.90 19.58 19.89 26,072,966 +0.01(+0.04%)
Jul 22, 2003 19.73 19.91 19.58 19.88 23,992,202 +0.18(+0.92%)
Jul 21, 2003 20.14 20.20 19.60 19.70 23,455,258 -0.45(-2.23%)
Jul 18, 2003 20.00 20.20 19.73 20.15 27,788,872 +0.49(+2.51%)
Jul 17, 2003 19.69 19.99 19.51 19.65 32,373,582 -0.20(-1.02%)
Jul 16, 2003 20.10 20.15 19.68 19.86 30,394,858 -0.21(-1.05%)
Jul 15, 2003 20.48 20.55 19.96 20.07 34,100,520 -0.27(-1.32%)
Jul 14, 2003 20.67 20.84 20.31 20.34 31,400,216 -0.06(-0.28%)
Jul 11, 2003 20.56 20.92 20.30 20.39 39,685,208 -0.05(-0.25%)
Jul 10, 2003 20.58 20.78 20.31 20.44 29,171,634 -0.14(-0.67%)
Jul 09, 2003 20.92 20.99 20.53 20.58 38,878,688 -0.31(-1.49%)
Jul 08, 2003 21.23 21.23 20.78 20.89 31,521,834 -0.33(-1.57%)
Jul 07, 2003 20.98 21.39 20.94 21.23 27,034,336 +0.52(+2.52%)
Jul 03, 2003 20.76 20.89 20.60 20.70 16,953,184 -0.04(-0.21%)
Jul 02, 2003 20.90 20.94 20.61 20.75 30,086,948 -0.01(-0.07%)
Jul 01, 2003 20.65 20.89 20.36 20.76 28,729,696 -0.04(-0.17%)
Jun 30, 2003 20.83 21.02 20.70 20.80 21,453,092 +0.04(+0.21%)
Jun 27, 2003 21.18 21.73 20.69 20.76 24,536,318 -0.38(-1.82%)
Jun 26, 2003 21.07 21.42 21.00 21.14 23,392,518 -0.08(-0.38%)
Jun 25, 2003 21.64 21.81 21.21 21.22 26,542,758 -0.49(-2.24%)
Jun 24, 2003 21.66 21.81 21.63 21.71 21,976,800 +0.04(+0.20%)
Jun 23, 2003 21.73 21.95 21.58 21.66 23,319,712 -0.10(-0.47%)
Jun 20, 2003 21.90 21.98 21.62 21.76 52,088,292 +0.11(+0.50%)
Jun 19, 2003 21.95 22.02 21.47 21.65 48,135,672 -0.63(-2.83%)
Jun 18, 2003 22.56 22.71 22.26 22.29 26,568,130 -0.34(-1.51%)
Jun 17, 2003 22.79 22.96 22.60 22.63 26,544,826 -0.10(-0.45%)
Jun 16, 2003 22.37 22.74 22.31 22.73 25,845,172 +0.50(+2.25%)
Jun 13, 2003 22.48 22.54 21.88 22.23 22,917,624 -0.30(-1.35%)
Jun 12, 2003 22.55 22.63 22.24 22.53 23,363,286 +0.07(+0.29%)
Jun 11, 2003 22.18 22.57 22.08 22.47 23,315,162 +0.28(+1.28%)
Jun 10, 2003 21.97 22.18 21.89 22.18 21,314,926 +0.33(+1.49%)
Jun 09, 2003 21.79 22.00 21.79 21.86 22,690,796 -0.12(-0.53%)
Jun 06, 2003 21.91 22.13 21.65 21.97 39,379,232 +0.38(+1.75%)
Jun 05, 2003 21.27 21.65 21.03 21.60 27,078,186 +0.30(+1.43%)
Jun 04, 2003 21.09 21.37 21.01 21.29 23,819,840 +0.22(+1.07%)
Jun 03, 2003 21.03 21.13 20.85 21.07 20,402,094 +0.04(+0.17%)
Jun 02, 2003 21.34 21.34 20.90 21.03 28,953,630 +0.22(+1.04%)
May 30, 2003 20.60 20.87 20.49 20.81 32,582,348 +0.33(+1.59%)
May 29, 2003 20.50 21.00 20.18 20.49 26,628,526 -0.01(-0.07%)
May 28, 2003 20.70 20.72 20.40 20.50 25,417,436 -0.03(-0.14%)
May 27, 2003 19.94 20.68 19.89 20.53 31,020,466 +0.49(+2.42%)
May 23, 2003 20.11 20.24 20.02 20.04 17,195,596 -0.07(-0.32%)
May 22, 2003 20.09 20.23 20.01 20.11 24,205,932 +0.09(+0.47%)
May 21, 2003 19.89 20.12 19.87 20.02 22,867,570 -0.09(-0.47%)
May 20, 2003 20.12 20.30 19.83 20.11 23,518,826 +0.13(+0.65%)
May 19, 2003 20.05 20.14 19.91 19.98 25,905,842 -0.22(-1.08%)
May 16, 2003 20.60 20.68 20.20 20.20 36,313,792 -0.46(-2.21%)
May 15, 2003 20.81 20.98 20.56 20.65 22,165,986 -0.09(-0.45%)
May 14, 2003 20.94 20.94 20.60 20.75 21,976,662 +0.04(+0.21%)
May 13, 2003 20.85 21.05 20.54 20.70 26,182,450 -0.30(-1.45%)
May 12, 2003 20.94 21.08 20.85 21.01 22,114,000 -0.02(-0.10%)
May 09, 2003 20.74 21.10 20.36 21.03 20,644,642 +0.38(+1.86%)
May 08, 2003 20.81 21.00 20.58 20.65 20,834,380 -0.28(-1.32%)
May 07, 2003 21.19 21.19 20.84 20.92 25,831,796 -0.20(-0.93%)
May 06, 2003 20.88 21.28 20.88 21.12 25,437,982 +0.21(+1.01%)
May 05, 2003 21.06 21.18 20.83 20.91 23,855,416 -0.18(-0.86%)
May 02, 2003 20.89 21.22 20.86 21.09 28,135,664 -0.01(-0.07%)
May 01, 2003 21.36 21.36 20.57 21.10 28,102,848 -0.25(-1.19%)
Apr 30, 2003 21.23 21.47 21.14 21.36 30,537,160 +0.04(+0.17%)
Apr 29, 2003 21.52 21.55 21.14 21.32 28,760,858 -0.09(-0.41%)
Apr 28, 2003 20.85 21.60 20.85 21.41 27,664,080 +0.30(+1.41%)
Apr 25, 2003 21.08 21.18 20.88 21.11 26,560,546 +0.01(+0.03%)
Apr 24, 2003 21.03 21.24 20.86 21.10 24,527,354 -0.21(-0.99%)
Apr 23, 2003 21.02 21.39 20.91 21.31 28,368,148 +0.29(+1.38%)
Apr 22, 2003 20.38 21.02 20.34 21.02 28,485,630 +0.60(+2.95%)
Apr 21, 2003 20.65 20.69 19.92 20.42 17,651,460 -0.24(-1.16%)
Apr 17, 2003 20.19 20.67 20.15 20.66 22,199,354 +0.48(+2.37%)
Apr 16, 2003 20.52 20.69 20.15 20.18 22,830,064 -0.34(-1.66%)
Apr 15, 2003 20.23 20.54 20.12 20.52 28,126,150 +0.39(+1.95%)
Apr 14, 2003 19.86 20.15 19.78 20.13 22,161,572 +0.08(+0.40%)
Apr 11, 2003 20.07 20.26 19.83 20.05 24,764,526 +0.20(+0.99%)
Apr 10, 2003 19.79 19.86 19.51 19.86 22,998,428 +0.06(+0.29%)
Apr 09, 2003 20.22 20.34 19.69 19.80 35,208,740 -0.55(-2.71%)
Apr 08, 2003 20.27 20.49 20.16 20.35 24,758,872 +0.22(+1.08%)
Apr 07, 2003 20.55 20.81 20.11 20.13 37,757,640 +0.09(+0.47%)
Apr 04, 2003 19.99 20.15 19.82 20.04 23,839,558 +0.06(+0.29%)
Apr 03, 2003 19.78 20.23 19.29 19.98 38,992,448 +0.36(+1.85%)
Apr 02, 2003 19.54 19.78 19.38 19.62 37,886,432 +0.67(+3.52%)
Apr 01, 2003 18.53 19.09 18.49 18.95 29,496,916 +0.46(+2.47%)
Mar 31, 2003 18.46 19.22 18.36 18.49 33,743,660 -0.38(-2.04%)
Mar 28, 2003 19.04 19.17 18.87 18.88 22,416,256 -0.30(-1.55%)
Mar 27, 2003 18.89 19.24 18.81 19.17 28,871,034 -0.12(-0.60%)
Mar 26, 2003 19.57 19.64 19.23 19.29 29,788,140 -0.28(-1.41%)
Mar 25, 2003 19.39 19.71 19.15 19.57 30,509,720 +0.18(+0.94%)
Mar 24, 2003 19.47 20.27 19.23 19.39 38,364,084 -0.92(-4.54%)
Mar 21, 2003 19.75 20.31 19.65 20.31 55,025,768 +0.83(+4.28%)
Mar 20, 2003 19.48 19.54 19.17 19.47 34,321,144 -0.09(-0.48%)
Mar 19, 2003 19.14 19.60 18.94 19.57 34,352,444 +0.42(+2.20%)
Mar 18, 2003 19.07 19.18 18.82 19.15 34,660,076 +0.09(+0.49%)
Mar 17, 2003 18.13 19.15 17.95 19.05 47,651,400 +0.45(+2.42%)
Mar 14, 2003 18.31 18.62 18.09 18.60 41,263,500 +0.32(+1.75%)
Mar 13, 2003 17.55 18.30 17.55 18.28 53,143,568 +1.02(+5.92%)
Mar 12, 2003 16.84 17.26 16.80 17.26 31,632,146 +0.33(+1.93%)
Mar 11, 2003 17.17 17.38 16.93 16.93 29,654,664 -0.18(-1.06%)
Mar 10, 2003 17.33 17.46 17.12 17.12 27,773,978 -0.51(-2.88%)
Mar 07, 2003 17.04 17.70 16.97 17.62 39,465,688 +0.25(+1.46%)
Mar 06, 2003 17.12 17.45 17.04 17.37 28,424,270 +0.11(+0.63%)
Mar 05, 2003 16.86 17.33 16.85 17.26 29,189,008 +0.29(+1.71%)
Mar 04, 2003 17.21 17.26 16.88 16.97 23,000,220 -0.36(-2.09%)
Mar 03, 2003 17.55 17.77 17.26 17.33 28,989,068 -0.11(-0.62%)
Feb 28, 2003 17.33 17.54 17.22 17.44 30,829,488 +0.11(+0.63%)
Feb 27, 2003 17.02 17.44 16.92 17.33 34,212,072 +0.38(+2.27%)
Feb 26, 2003 17.30 17.38 16.93 16.95 25,996,712 -0.44(-2.54%)
Feb 25, 2003 16.79 17.44 16.61 17.39 34,275,776 +0.41(+2.39%)
Feb 24, 2003 17.37 17.55 16.98 16.98 32,521,814 -0.28(-1.60%)
Feb 21, 2003 17.01 17.41 16.77 17.26 34,512,536 +0.33(+1.93%)
Feb 20, 2003 16.90 17.04 16.78 16.93 32,752,366 +0.00(+0.00%)
Feb 19, 2003 16.62 16.93 16.47 16.93 26,251,534 +0.32(+1.92%)
Feb 18, 2003 16.35 16.72 16.35 16.61 29,015,404 +0.31(+1.91%)
Feb 14, 2003 16.01 16.30 15.82 16.30 36,363,712 +0.22(+1.40%)
Feb 13, 2003 16.16 16.17 15.45 16.08 31,246,330 -0.06(-0.36%)
Feb 12, 2003 16.32 16.45 16.13 16.14 25,122,350 -0.18(-1.11%)
Feb 11, 2003 16.43 16.55 16.24 16.32 30,195,606 -0.09(-0.57%)
Feb 10, 2003 16.40 16.46 16.12 16.41 32,487,618 -0.05(-0.31%)
Feb 07, 2003 16.68 16.75 16.29 16.46 31,469,436 -0.14(-0.83%)
Feb 06, 2003 16.61 16.73 16.39 16.60 27,018,202 -0.08(-0.48%)
Feb 05, 2003 16.82 17.13 16.57 16.68 27,576,520 -0.04(-0.22%)
Feb 04, 2003 16.79 16.85 16.59 16.72 33,746,280 -0.44(-2.54%)
Feb 03, 2003 16.93 17.22 16.86 17.15 29,408,668 +0.37(+2.20%)
Jan 31, 2003 16.32 16.86 16.28 16.78 36,181,280 +0.43(+2.62%)
Jan 30, 2003 16.71 16.79 16.33 16.35 29,852,398 -0.35(-2.08%)
Jan 29, 2003 16.53 16.85 16.32 16.70 35,125,180 -0.09(-0.52%)
Jan 28, 2003 17.12 17.12 16.70 16.79 31,123,194 +0.07(+0.43%)
Jan 27, 2003 16.72 17.23 16.48 16.72 39,243,408 -0.01(-0.04%)
Jan 24, 2003 17.26 17.37 16.69 16.72 32,840,202 -0.65(-3.72%)
Jan 23, 2003 17.15 17.57 17.13 17.37 30,307,848 +0.29(+1.70%)
Jan 22, 2003 17.44 17.46 17.05 17.08 34,264,608 -0.37(-2.12%)
Jan 21, 2003 18.05 18.15 17.40 17.45 29,646,528 -0.59(-3.30%)
Jan 17, 2003 17.99 18.54 17.62 18.04 34,876,428 -0.11(-0.60%)
Jan 16, 2003 18.49 18.78 17.95 18.15 33,745,728 -0.12(-0.64%)
Jan 15, 2003 18.80 18.81 18.26 18.27 28,355,738 -0.38(-2.02%)
Jan 14, 2003 18.64 18.74 18.43 18.65 25,307,262 +0.05(+0.27%)
Jan 13, 2003 18.67 18.84 18.50 18.59 26,959,738 -0.01(-0.04%)
Jan 10, 2003 18.53 18.84 18.49 18.60 25,634,612 -0.18(-0.97%)
Jan 09, 2003 18.67 18.82 18.59 18.78 26,711,260 +0.29(+1.57%)
Jan 08, 2003 18.75 18.82 18.39 18.49 29,761,942 -0.29(-1.54%)
Jan 07, 2003 18.85 19.04 18.67 18.78 30,067,920 -0.11(-0.58%)
Jan 06, 2003 18.42 19.00 18.38 18.89 25,985,406 +0.47(+2.56%)
Jan 03, 2003 18.38 18.48 18.14 18.42 20,718,966 -0.06(-0.31%)
Jan 02, 2003 17.88 18.57 17.80 18.48 30,078,814 +0.82(+4.64%)
Dec 31, 2002 17.66 17.83 17.48 17.66 29,209,140 -0.11(-0.61%)
Dec 30, 2002 17.79 17.95 17.55 17.77 30,411,128 -0.14(-0.81%)
Dec 27, 2002 18.28 18.35 17.80 17.91 25,647,850 -0.44(-2.37%)
Dec 26, 2002 18.54 18.84 18.28 18.35 20,791,082 -0.02(-0.12%)
Dec 24, 2002 18.42 18.59 18.35 18.37 10,346,176 -0.29(-1.55%)
Dec 23, 2002 18.60 18.86 18.47 18.66 28,104,502 -0.16(-0.85%)
Dec 20, 2002 18.75 18.86 18.53 18.82 44,022,960 +0.40(+2.16%)
Dec 19, 2002 18.46 18.75 18.20 18.42 28,901,644 -0.19(-1.01%)
Dec 18, 2002 18.78 19.32 18.47 18.61 25,623,720 -0.25(-1.31%)
Dec 17, 2002 19.17 19.17 18.71 18.86 26,490,084 -0.31(-1.63%)
Dec 16, 2002 18.60 19.17 18.59 19.17 29,050,980 +0.67(+3.65%)
Dec 13, 2002 18.79 18.79 18.31 18.49 28,071,960 -0.29(-1.54%)
Dec 12, 2002 18.93 19.06 18.62 18.78 21,359,604 -0.17(-0.92%)
Dec 11, 2002 18.67 19.38 18.53 18.96 27,878,362 +0.15(+0.81%)
Dec 10, 2002 18.65 18.86 18.50 18.80 23,584,600 +0.31(+1.69%)
Dec 09, 2002 18.60 18.99 18.46 18.49 24,553,416 -0.40(-2.11%)
Dec 06, 2002 18.31 18.93 18.28 18.89 24,290,460 +0.18(+0.97%)
Dec 05, 2002 19.40 19.52 18.67 18.71 25,113,526 -0.52(-2.72%)
Dec 04, 2002 19.22 19.73 19.17 19.23 34,005,236 -0.17(-0.86%)
Dec 03, 2002 19.72 19.72 19.25 19.40 27,069,084 -0.33(-1.65%)
Dec 02, 2002 20.29 20.29 19.52 19.73 30,495,656 +0.06(+0.29%)
Nov 29, 2002 19.80 19.86 19.59 19.67 16,923,814 -0.02(-0.11%)
Nov 27, 2002 19.33 19.87 19.29 19.69 32,039,612 +0.58(+3.04%)
Nov 26, 2002 19.22 19.43 19.05 19.11 34,520,256 -0.33(-1.68%)
Nov 25, 2002 19.00 19.54 18.97 19.44 35,110,428 +0.25(+1.32%)
Nov 22, 2002 19.29 19.40 19.10 19.18 37,881,880 -0.29(-1.49%)
Nov 21, 2002 17.99 19.50 17.99 19.47 88,533,080 +1.49(+8.27%)
Nov 20, 2002 17.26 17.99 17.23 17.99 45,915,088 +0.65(+3.77%)
Nov 19, 2002 16.90 17.41 16.82 17.33 42,199,084 +0.22(+1.27%)
Nov 18, 2002 17.42 17.85 17.12 17.12 38,757,760 -0.19(-1.09%)
Nov 15, 2002 17.04 17.42 17.04 17.30 49,488,512 -0.46(-2.61%)
Nov 14, 2002 17.84 18.05 17.67 17.77 36,336,960 +0.30(+1.70%)
Nov 13, 2002 17.33 17.62 17.01 17.47 38,389,316 +0.17(+1.01%)
Nov 12, 2002 17.62 17.80 17.22 17.30 44,547,492 -0.26(-1.49%)
Nov 11, 2002 17.95 18.09 17.43 17.56 34,817,548 -0.65(-3.55%)
Nov 08, 2002 18.75 18.86 17.86 18.20 42,482,724 -0.73(-3.87%)
Nov 07, 2002 19.30 19.30 18.67 18.94 31,616,978 -0.36(-1.84%)
Nov 06, 2002 19.51 19.57 18.82 19.29 37,372,516 +0.07(+0.38%)
Nov 05, 2002 19.15 19.29 18.89 19.22 25,524,438 +0.00(+0.00%)
Nov 04, 2002 19.22 19.57 19.01 19.22 34,635,396 +0.36(+1.92%)
Nov 01, 2002 18.33 18.86 18.10 18.86 31,355,124 +0.54(+2.97%)
Oct 31, 2002 18.28 18.60 18.16 18.31 36,974,148 +0.07(+0.40%)
Oct 30, 2002 18.60 18.71 18.06 18.24 46,182,456 -0.51(-2.71%)
Oct 29, 2002 19.00 19.04 18.28 18.75 31,206,066 -0.29(-1.52%)
Oct 28, 2002 19.47 19.51 18.88 19.04 31,728,256 +0.01(+0.04%)
Oct 25, 2002 18.71 19.18 18.69 19.03 32,647,156 +0.17(+0.92%)
Oct 24, 2002 19.65 19.73 18.60 18.86 44,804,932 -0.65(-3.35%)
Oct 23, 2002 19.54 19.58 18.93 19.51 36,720,568 -0.12(-0.63%)
Oct 22, 2002 19.59 19.63 19.22 19.63 29,524,632 -0.06(-0.29%)
Oct 21, 2002 19.00 19.73 19.00 19.69 31,750,594 +0.36(+1.88%)
Oct 18, 2002 19.29 19.50 18.92 19.33 29,585,442 -0.17(-0.89%)
Oct 17, 2002 19.51 19.54 19.15 19.50 35,616,760 +0.94(+5.04%)
Oct 16, 2002 18.75 18.90 18.27 18.57 37,941,448 -0.44(-2.29%)
Oct 15, 2002 18.49 19.05 18.35 19.00 60,743,796 +1.34(+7.60%)
Oct 14, 2002 17.55 17.95 17.33 17.66 34,365,268 +0.10(+0.58%)
Oct 11, 2002 17.39 18.07 17.00 17.56 82,692,472 +1.17(+7.12%)
Oct 10, 2002 15.70 16.39 15.52 16.39 83,540,352 +0.44(+2.73%)
Oct 09, 2002 16.35 16.36 15.88 15.95 66,529,256 -0.98(-5.78%)
Oct 08, 2002 16.86 17.33 16.31 16.93 58,307,556 +0.29(+1.74%)
Oct 07, 2002 17.42 17.74 16.56 16.64 53,188,520 -0.77(-4.41%)
Oct 04, 2002 18.31 18.35 17.41 17.41 42,472,660 -0.44(-2.48%)
Oct 03, 2002 18.02 18.77 17.81 17.85 40,975,584 -0.13(-0.73%)
Oct 02, 2002 18.67 18.83 17.54 17.99 41,416,832 -1.02(-5.34%)
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.