Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
General Electric
(NY:
GE
)
165.14
+0.94 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
151.94
153.22
151.32
152.38
5,624,739
+0.70(+0.46%)
Apr 27, 2006
149.34
152.78
149.30
151.68
5,737,421
+1.32(+0.88%)
Apr 26, 2006
150.09
151.72
149.25
150.35
5,233,644
+0.71(+0.47%)
Apr 25, 2006
149.78
150.04
148.90
149.65
5,156,124
+0.18(+0.12%)
Apr 24, 2006
149.03
149.78
148.90
149.47
3,723,812
-0.18(-0.12%)
Apr 21, 2006
150.88
151.19
148.37
149.65
6,638,126
-0.66(-0.44%)
Apr 20, 2006
148.90
150.57
148.15
150.31
5,763,389
+1.01(+0.68%)
Apr 19, 2006
149.56
149.65
147.58
149.30
5,589,032
+0.09(+0.06%)
Apr 18, 2006
147.67
149.65
146.30
149.21
7,569,045
+2.56(+1.74%)
Apr 17, 2006
148.72
148.72
145.68
146.65
8,033,596
-2.64(-1.77%)
Apr 13, 2006
151.81
151.37
148.06
149.30
8,539,530
-2.51(-1.65%)
Apr 12, 2006
151.10
152.12
150.54
151.81
5,952,093
+1.81(+1.20%)
Apr 11, 2006
149.43
150.09
148.15
150.00
5,213,169
+0.57(+0.38%)
Apr 10, 2006
150.04
150.13
148.90
149.43
5,210,626
-0.48(-0.32%)
Apr 07, 2006
152.20
153.09
149.82
149.91
5,377,561
-2.11(-1.39%)
Apr 06, 2006
151.10
152.20
150.31
152.03
4,589,900
+0.40(+0.26%)
Apr 05, 2006
152.65
153.04
151.50
151.63
4,436,336
-1.23(-0.81%)
Apr 04, 2006
152.29
153.61
151.19
152.87
4,894,940
+0.04(+0.03%)
Apr 03, 2006
153.26
154.14
152.38
152.82
5,056,812
-0.40(-0.26%)
Mar 31, 2006
153.04
154.19
152.95
153.22
8,486,617
+0.57(+0.37%)
Mar 30, 2006
150.09
153.09
150.00
152.65
9,910,553
+3.17(+2.12%)
Mar 29, 2006
148.24
149.96
147.80
149.47
5,683,350
+1.45(+0.98%)
Mar 28, 2006
148.50
149.12
147.53
148.02
5,200,003
-0.84(-0.56%)
Mar 27, 2006
149.38
149.52
148.41
148.86
3,431,484
-0.71(-0.47%)
Mar 24, 2006
149.91
150.33
149.30
149.56
3,287,521
-0.75(-0.50%)
Mar 23, 2006
151.76
151.85
149.82
150.31
4,672,505
-1.81(-1.19%)
Mar 22, 2006
151.46
152.29
151.28
152.12
3,666,699
+0.84(+0.55%)
Mar 21, 2006
152.03
152.82
151.01
151.28
4,548,745
-0.71(-0.46%)
Mar 20, 2006
152.16
152.87
151.54
151.98
3,660,525
-0.04(-0.03%)
Mar 17, 2006
151.85
153.13
151.54
152.03
9,215,167
+0.57(+0.38%)
Mar 16, 2006
152.65
152.87
151.28
151.46
7,117,750
-0.18(-0.12%)
Mar 15, 2006
148.81
152.07
148.81
151.63
8,302,907
+2.82(+1.89%)
Mar 14, 2006
147.58
149.12
147.49
148.81
4,483,756
+0.49(+0.33%)
Mar 13, 2006
148.28
148.59
147.27
148.33
4,430,820
+0.09(+0.06%)
Mar 10, 2006
146.61
148.37
146.52
148.24
5,849,671
+1.98(+1.36%)
Mar 09, 2006
147.05
147.75
146.08
146.26
5,495,963
-1.01(-0.69%)
Mar 08, 2006
145.64
147.71
145.42
147.27
5,693,020
+1.23(+0.84%)
Mar 07, 2006
145.55
146.43
145.42
146.04
4,936,935
+0.53(+0.36%)
Mar 06, 2006
145.64
146.48
145.16
145.51
4,289,559
-0.13(-0.09%)
Mar 03, 2006
144.27
146.87
144.19
145.64
5,802,660
+0.92(+0.64%)
Mar 02, 2006
144.05
144.98
143.53
144.72
5,706,526
+0.40(+0.28%)
Mar 01, 2006
145.24
145.51
144.05
144.32
5,568,602
-0.48(-0.33%)
Feb 28, 2006
146.78
146.70
144.72
144.80
6,287,823
-1.98(-1.35%)
Feb 27, 2006
146.34
146.92
145.86
146.78
4,387,531
+0.79(+0.54%)
Feb 24, 2006
146.48
146.72
145.46
145.99
4,148,230
-0.53(-0.36%)
Feb 23, 2006
146.48
147.40
146.30
146.52
5,027,620
-1.67(-1.13%)
Feb 22, 2006
147.80
148.68
147.58
148.19
5,838,979
+1.23(+0.84%)
Feb 21, 2006
148.06
148.68
146.34
146.96
4,520,461
-1.10(-0.74%)
Feb 17, 2006
146.92
148.06
146.65
148.06
5,753,742
+1.14(+0.78%)
Feb 16, 2006
147.31
147.58
145.64
146.92
5,423,687
-0.48(-0.33%)
Feb 15, 2006
147.14
147.75
146.52
147.40
4,274,759
+0.00(+0.00%)
Feb 14, 2006
146.17
147.75
145.55
147.40
6,643,097
+0.92(+0.63%)
Feb 13, 2006
146.26
147.40
145.73
146.48
4,541,754
-0.13(-0.09%)
Feb 10, 2006
145.02
147.01
144.80
146.61
6,028,999
+1.59(+1.09%)
Feb 09, 2006
144.41
145.55
144.32
145.02
5,975,337
+0.79(+0.55%)
Feb 08, 2006
142.34
144.45
141.99
144.23
6,073,741
+1.89(+1.33%)
Feb 07, 2006
143.88
144.19
141.90
142.34
8,352,983
-1.94(-1.34%)
Feb 06, 2006
144.72
144.89
143.83
144.27
5,257,706
-0.44(-0.30%)
Feb 03, 2006
144.50
145.99
144.36
144.72
5,862,814
-0.22(-0.15%)
Feb 02, 2006
145.68
146.65
144.85
144.94
6,916,017
-1.06(-0.72%)
Feb 01, 2006
143.88
146.21
143.79
145.99
8,640,521
+1.72(+1.19%)
Jan 31, 2006
144.94
145.29
143.75
144.27
9,010,937
-0.79(-0.55%)
Jan 30, 2006
145.24
145.77
144.05
145.07
8,032,303
-0.09(-0.06%)
Jan 27, 2006
145.16
145.46
144.27
145.16
9,833,124
-0.31(-0.21%)
Jan 26, 2006
145.07
145.68
144.23
145.46
11,089,558
+1.15(+0.79%)
Jan 25, 2006
146.04
146.26
143.83
144.32
11,664,680
-0.88(-0.61%)
Jan 24, 2006
147.80
147.80
144.98
145.20
10,550,687
-1.45(-0.99%)
Jan 23, 2006
147.71
148.33
146.52
146.65
8,810,475
-0.35(-0.24%)
Jan 20, 2006
151.10
151.98
146.34
147.01
20,018,706
-5.77(-3.78%)
Jan 19, 2006
153.75
153.75
151.98
152.78
6,653,812
-0.62(-0.40%)
Jan 18, 2006
153.75
153.79
152.47
153.39
4,586,722
-0.53(-0.34%)
Jan 17, 2006
153.97
156.96
153.39
153.92
3,647,722
-0.71(-0.46%)
Jan 13, 2006
153.75
155.29
153.31
154.63
3,908,134
+0.44(+0.29%)
Jan 12, 2006
156.17
156.21
153.92
154.19
5,030,231
-1.89(-1.21%)
Jan 11, 2006
154.80
156.61
154.63
156.08
5,083,485
+1.06(+0.68%)
Jan 10, 2006
155.38
155.55
154.41
155.02
4,776,402
-0.84(-0.54%)
Jan 09, 2006
155.95
156.08
155.24
155.86
4,702,605
-0.40(-0.25%)
Jan 06, 2006
155.86
156.52
155.02
156.26
5,013,024
+1.06(+0.68%)
Jan 05, 2006
155.38
155.73
154.63
155.20
4,280,751
-0.40(-0.25%)
Jan 04, 2006
155.73
155.95
154.63
155.60
5,451,857
-0.22(-0.14%)
Jan 03, 2006
154.63
155.95
153.31
155.82
7,541,147
+1.41(+0.91%)
Dec 30, 2005
154.72
155.16
154.10
154.41
4,100,242
-0.62(-0.40%)
Dec 29, 2005
154.67
156.17
154.63
155.02
3,664,179
+0.35(+0.23%)
Dec 28, 2005
154.45
154.89
153.97
154.67
3,812,545
+0.22(+0.14%)
Dec 27, 2005
156.70
156.83
154.32
154.45
3,874,425
-1.59(-1.02%)
Dec 23, 2005
156.65
156.70
155.90
156.04
2,431,012
+0.00(+0.00%)
Dec 22, 2005
154.94
156.21
154.94
156.04
3,967,630
+0.44(+0.28%)
Dec 21, 2005
156.87
157.09
155.29
155.60
5,186,247
-0.97(-0.62%)
Dec 20, 2005
157.14
157.45
155.86
156.56
4,766,868
-1.23(-0.78%)
Dec 19, 2005
158.86
159.69
157.05
157.80
4,783,552
-1.06(-0.67%)
Dec 16, 2005
158.64
159.74
158.68
158.86
7,877,513
+0.26(+0.17%)
Dec 15, 2005
157.62
159.30
157.58
158.59
7,724,788
+1.01(+0.64%)
Dec 14, 2005
156.26
158.11
156.61
157.58
4,971,802
+1.32(+0.85%)
Dec 13, 2005
156.39
157.18
155.73
156.26
5,763,276
-0.35(-0.22%)
Dec 12, 2005
156.56
157.40
156.08
156.61
3,123,697
+0.09(+0.06%)
Dec 09, 2005
156.08
157.71
155.68
156.52
3,969,106
+0.79(+0.51%)
Dec 08, 2005
156.70
157.09
155.38
155.73
4,940,453
-0.97(-0.62%)
Dec 07, 2005
157.71
157.93
155.99
156.70
6,350,678
-1.01(-0.64%)
Dec 06, 2005
158.15
159.03
157.36
157.71
6,012,224
+0.13(+0.08%)
Dec 05, 2005
156.04
157.97
155.95
157.58
5,484,862
+1.19(+0.76%)
Dec 02, 2005
157.49
157.49
155.33
156.39
5,775,420
-1.10(-0.70%)
Dec 01, 2005
157.40
158.15
157.01
157.49
4,839,666
+0.13(+0.08%)
Nov 30, 2005
158.99
159.30
157.36
157.36
5,515,893
-0.92(-0.58%)
Nov 29, 2005
158.55
159.60
157.97
158.28
4,916,323
-0.22(-0.14%)
Nov 28, 2005
159.47
159.47
158.33
158.50
4,246,611
-0.97(-0.61%)
Nov 25, 2005
158.59
159.56
158.24
159.47
2,118,050
+1.15(+0.72%)
Nov 23, 2005
158.81
159.21
158.19
158.33
3,978,821
-0.53(-0.33%)
Nov 22, 2005
158.81
159.60
158.11
158.86
5,841,068
-0.62(-0.39%)
Nov 21, 2005
157.53
160.09
157.06
159.47
7,647,609
+1.98(+1.26%)
Nov 18, 2005
155.95
157.71
155.29
157.49
13,429,726
+4.80(+3.14%)
Nov 17, 2005
152.16
153.17
151.54
152.69
3,511,682
+0.53(+0.35%)
Nov 16, 2005
151.50
152.91
151.32
152.16
3,742,267
+0.62(+0.41%)
Nov 15, 2005
151.59
152.89
151.06
151.54
3,392,258
+0.00(+0.00%)
Nov 14, 2005
152.69
152.69
151.10
151.54
3,228,207
-1.10(-0.72%)
Nov 11, 2005
152.20
153.22
151.54
152.65
3,134,071
+0.66(+0.43%)
Nov 10, 2005
149.65
153.04
149.43
151.98
6,603,191
+2.56(+1.71%)
Nov 09, 2005
148.77
150.44
148.50
149.43
4,053,526
+0.71(+0.47%)
Nov 08, 2005
149.25
149.56
148.59
148.72
3,364,179
-1.15(-0.76%)
Nov 07, 2005
150.22
150.35
149.56
149.87
3,381,430
+0.00(+0.00%)
Nov 04, 2005
149.69
150.22
148.68
149.87
3,781,515
+0.18(+0.12%)
Nov 03, 2005
149.34
150.44
148.90
149.69
4,084,421
+0.75(+0.50%)
Nov 02, 2005
148.02
149.65
147.62
148.94
5,265,582
+0.92(+0.62%)
Nov 01, 2005
149.65
149.69
147.80
148.02
4,680,994
-1.37(-0.91%)
Oct 31, 2005
149.78
150.40
149.08
149.38
6,097,053
-0.62(-0.41%)
Oct 28, 2005
148.37
150.18
147.67
150.00
5,173,580
+2.07(+1.40%)
Oct 27, 2005
148.15
148.41
147.18
147.93
3,907,476
-0.53(-0.36%)
Oct 26, 2005
149.69
150.66
148.41
148.46
5,089,273
-0.93(-0.62%)
Oct 25, 2005
149.82
150.35
148.15
149.38
4,309,376
-0.97(-0.64%)
Oct 24, 2005
148.72
150.40
148.72
150.35
3,749,780
+1.76(+1.19%)
Oct 21, 2005
149.56
150.09
148.24
148.59
5,108,273
-0.66(-0.44%)
Oct 20, 2005
151.81
151.81
148.64
149.25
4,638,046
-2.33(-1.54%)
Oct 19, 2005
149.47
151.59
149.34
151.59
5,236,186
+1.81(+1.21%)
Oct 18, 2005
149.78
151.63
149.56
149.78
4,549,449
-0.04(-0.03%)
Oct 17, 2005
150.71
151.98
149.52
149.82
5,439,576
-1.45(-0.96%)
Oct 14, 2005
151.54
151.90
150.22
151.28
6,313,156
+1.41(+0.94%)
Oct 13, 2005
148.68
150.71
148.68
149.87
4,547,724
+0.97(+0.65%)
Oct 12, 2005
147.93
150.00
147.93
148.90
4,200,349
+0.00(+0.00%)
Oct 11, 2005
149.74
150.13
148.41
148.90
4,154,427
-0.84(-0.56%)
Oct 10, 2005
150.79
151.06
149.60
149.74
3,990,897
-1.01(-0.67%)
Oct 07, 2005
149.34
151.10
148.37
150.75
6,521,018
+2.78(+1.88%)
Oct 06, 2005
145.68
148.37
146.17
147.97
7,578,987
+4.01(+2.78%)
Oct 05, 2005
144.94
145.82
143.97
143.97
4,208,430
-0.75(-0.52%)
Oct 04, 2005
145.42
147.36
144.72
144.72
5,408,046
-1.67(-1.14%)
Oct 03, 2005
148.02
148.15
146.26
146.39
5,506,949
-1.94(-1.31%)
Sep 30, 2005
148.24
148.77
146.87
148.33
4,829,269
+0.09(+0.06%)
Sep 29, 2005
146.70
148.68
145.73
148.24
5,012,411
+0.71(+0.48%)
Sep 28, 2005
148.37
148.46
146.52
147.53
3,810,003
-0.66(-0.45%)
Sep 27, 2005
147.45
149.08
146.34
148.19
4,953,437
+1.63(+1.11%)
Sep 26, 2005
147.93
148.11
145.95
146.56
4,423,987
-0.57(-0.39%)
Sep 23, 2005
147.14
147.93
146.52
147.14
3,548,002
+0.44(+0.30%)
Sep 22, 2005
146.70
147.75
146.08
146.70
4,933,620
-1.10(-0.75%)
Sep 21, 2005
149.08
148.64
147.58
147.80
4,949,488
-1.28(-0.86%)
Sep 20, 2005
149.08
150.75
148.68
149.08
4,332,575
-0.93(-0.62%)
Sep 19, 2005
151.85
151.23
149.30
150.00
5,373,633
-1.85(-1.22%)
Sep 16, 2005
152.07
152.34
150.75
151.85
9,106,821
+0.40(+0.26%)
Sep 15, 2005
150.09
151.54
150.09
151.46
2,775,459
+1.45(+0.97%)
Sep 14, 2005
150.97
151.63
149.78
150.00
3,821,852
-1.01(-0.67%)
Sep 13, 2005
151.32
151.72
150.04
151.01
4,820,621
-0.66(-0.44%)
Sep 12, 2005
149.78
152.12
149.74
151.68
5,453,242
+1.98(+1.32%)
Sep 09, 2005
149.52
150.79
149.34
149.69
4,414,658
+0.57(+0.38%)
Sep 08, 2005
149.82
149.82
148.59
149.12
4,050,780
-0.70(-0.47%)
Sep 07, 2005
149.30
150.00
148.37
149.82
4,974,344
+0.31(+0.21%)
Sep 06, 2005
147.36
149.70
147.36
149.52
6,053,561
+2.69(+1.83%)
Sep 02, 2005
146.83
147.40
146.30
146.83
4,570,129
+0.84(+0.57%)
Sep 01, 2005
147.27
147.71
145.38
145.99
6,099,369
-2.07(-1.40%)
Aug 31, 2005
146.26
148.37
145.20
148.06
6,157,639
+1.63(+1.11%)
Aug 30, 2005
147.58
147.84
144.72
146.43
6,078,167
-1.59(-1.07%)
Aug 29, 2005
146.12
148.11
145.82
148.02
4,177,649
+0.97(+0.66%)
Aug 26, 2005
147.05
147.80
146.74
147.05
3,963,385
-0.53(-0.36%)
Aug 25, 2005
147.58
148.11
147.18
147.58
3,704,063
-0.18(-0.12%)
Aug 24, 2005
149.43
150.22
147.75
147.75
4,303,769
-1.89(-1.27%)
Aug 23, 2005
149.78
150.13
148.81
149.65
3,484,942
+0.00(+0.00%)
Aug 22, 2005
150.09
150.84
148.99
149.65
3,085,243
+0.09(+0.06%)
Aug 19, 2005
150.18
150.93
149.16
149.56
3,081,089
-0.18(-0.12%)
Aug 18, 2005
149.96
151.01
149.52
149.74
3,096,434
-0.49(-0.32%)
Aug 17, 2005
149.25
151.46
149.16
150.22
3,569,703
+0.97(+0.65%)
Aug 16, 2005
150.27
150.66
149.21
149.25
3,770,732
-1.45(-0.96%)
Aug 15, 2005
150.31
150.97
149.87
150.71
3,104,788
-0.18(-0.12%)
Aug 12, 2005
151.19
152.25
150.75
150.88
3,903,776
-1.15(-0.75%)
Aug 11, 2005
149.87
152.03
149.56
152.03
4,820,666
+2.78(+1.86%)
Aug 10, 2005
151.10
151.90
149.21
149.25
4,723,625
-1.15(-0.76%)
Aug 09, 2005
149.65
151.01
149.34
150.40
3,975,530
+1.67(+1.13%)
Aug 08, 2005
149.12
149.65
148.46
148.72
3,219,013
-0.22(-0.15%)
Aug 05, 2005
149.12
149.82
148.68
148.94
4,235,965
-0.88(-0.59%)
Aug 04, 2005
150.44
150.75
149.74
149.82
4,271,240
-0.88(-0.58%)
Aug 03, 2005
150.93
151.50
150.18
150.71
4,067,055
-0.18(-0.12%)
Aug 02, 2005
150.88
152.25
150.66
150.88
4,360,859
+0.00(+0.00%)
Aug 01, 2005
152.29
152.51
150.71
150.88
4,378,406
-1.10(-0.73%)
Jul 29, 2005
153.31
153.83
151.94
151.98
4,479,988
-1.67(-1.09%)
Jul 28, 2005
153.66
154.41
153.31
153.66
3,690,193
+0.35(+0.23%)
Jul 27, 2005
152.91
153.39
152.65
153.31
3,788,847
+0.44(+0.29%)
Jul 26, 2005
153.44
154.67
152.82
152.87
3,721,655
-0.31(-0.20%)
Jul 25, 2005
155.07
155.07
152.87
153.17
4,115,996
-1.32(-0.86%)
Jul 22, 2005
155.24
155.24
153.61
154.50
3,425,468
+0.31(+0.20%)
Jul 21, 2005
154.98
155.77
154.19
154.19
3,698,456
-1.32(-0.85%)
Jul 20, 2005
155.64
155.82
154.36
155.51
4,193,471
-0.13(-0.08%)
Jul 19, 2005
155.77
156.17
154.67
155.64
5,031,865
+0.57(+0.37%)
Jul 18, 2005
155.86
156.34
154.85
155.07
3,949,788
-1.45(-0.93%)
Jul 15, 2005
155.68
157.40
153.97
156.52
10,291,365
-0.44(-0.28%)
Jul 14, 2005
155.90
157.62
155.29
156.96
6,504,061
+1.98(+1.28%)
Jul 13, 2005
154.63
155.51
154.45
154.98
4,117,199
+0.35(+0.23%)
Jul 12, 2005
154.41
155.24
153.97
154.63
3,993,326
-0.04(-0.03%)
Jul 11, 2005
155.02
156.08
154.45
154.67
4,448,662
+0.53(+0.34%)
Jul 08, 2005
151.46
154.72
151.32
154.14
6,874,000
+3.57(+2.37%)
Jul 07, 2005
150.57
151.54
149.47
150.57
7,076,323
-0.62(-0.41%)
Jul 06, 2005
152.20
152.82
151.01
151.19
4,813,493
-1.76(-1.15%)
Jul 05, 2005
152.56
153.75
151.98
152.95
6,025,935
-0.09(-0.06%)
Jul 01, 2005
153.53
153.92
152.69
153.04
4,623,587
+0.40(+0.26%)
Jun 30, 2005
154.19
155.55
152.20
152.65
7,039,617
-1.54(-1.00%)
Jun 29, 2005
154.98
155.86
154.14
154.19
4,785,572
-0.66(-0.43%)
Jun 28, 2005
153.48
155.07
152.95
154.85
6,384,842
+2.38(+1.56%)
Jun 27, 2005
152.95
153.57
152.38
152.47
5,312,412
-0.75(-0.49%)
Jun 24, 2005
153.09
154.50
150.44
153.22
15,331,560
+0.53(+0.35%)
Jun 23, 2005
156.39
156.96
152.07
152.69
11,106,310
-4.67(-2.97%)
Jun 22, 2005
159.47
160.09
157.18
157.36
6,628,433
-1.89(-1.19%)
Jun 21, 2005
160.04
160.35
159.25
159.25
4,993,139
-0.57(-0.36%)
Jun 20, 2005
160.00
160.40
159.52
159.82
3,653,397
-0.97(-0.60%)
Jun 17, 2005
160.49
161.46
158.99
160.79
8,003,406
+1.72(+1.08%)
Jun 16, 2005
159.78
160.53
158.86
159.08
3,645,316
-0.93(-0.58%)
Jun 15, 2005
160.57
161.19
159.34
160.00
4,084,875
-0.40(-0.25%)
Jun 14, 2005
160.79
161.63
160.18
160.40
3,358,299
-0.62(-0.38%)
Jun 13, 2005
161.32
162.38
160.88
161.01
3,185,804
-0.35(-0.22%)
Jun 10, 2005
162.03
162.78
160.18
161.37
3,097,547
-0.71(-0.43%)
Jun 09, 2005
161.90
162.29
160.88
162.07
2,674,332
-0.04(-0.03%)
Jun 08, 2005
162.91
163.22
162.12
162.12
2,902,260
-0.18(-0.11%)
Jun 07, 2005
161.98
163.57
161.85
162.29
3,879,600
+1.01(+0.63%)
Jun 06, 2005
161.46
162.25
161.10
161.28
2,723,522
-0.40(-0.24%)
Jun 03, 2005
162.12
162.82
161.46
161.68
2,721,411
-0.88(-0.54%)
Jun 02, 2005
162.29
162.87
162.16
162.56
4,477,808
-0.13(-0.08%)
Jun 01, 2005
160.71
163.04
160.71
162.69
3,381,862
+1.98(+1.23%)
May 31, 2005
162.47
162.60
160.62
160.71
4,586,313
-1.76(-1.08%)
May 27, 2005
162.65
162.91
162.38
162.47
1,932,525
-0.27(-0.16%)
May 26, 2005
163.09
163.44
162.25
162.73
2,484,130
+0.35(+0.22%)
May 25, 2005
163.00
163.39
161.94
162.38
2,768,695
-0.93(-0.57%)
May 24, 2005
163.09
164.10
163.00
163.31
3,040,933
-0.48(-0.30%)
May 23, 2005
162.25
164.50
162.25
163.79
3,443,628
+0.79(+0.49%)
May 20, 2005
162.78
163.31
162.34
163.00
3,841,147
+0.35(+0.22%)
May 19, 2005
162.56
162.87
161.63
162.65
3,149,098
+0.09(+0.05%)
May 18, 2005
160.79
163.00
160.71
162.56
5,296,000
+1.94(+1.21%)
May 17, 2005
159.03
160.66
158.72
160.62
3,364,383
+0.97(+0.61%)
May 16, 2005
157.93
159.69
157.71
159.65
3,520,807
+2.38(+1.51%)
May 13, 2005
158.02
158.90
156.65
157.27
4,140,671
-0.75(-0.47%)
May 12, 2005
159.34
159.96
157.75
158.02
3,638,301
-1.41(-0.88%)
May 11, 2005
158.15
159.52
157.14
159.43
3,448,259
+1.59(+1.00%)
May 10, 2005
158.86
159.43
157.36
157.84
4,095,248
-1.76(-1.10%)
May 09, 2005
157.89
159.60
157.84
159.60
3,311,061
+1.67(+1.06%)
May 06, 2005
157.80
158.81
157.71
157.93
4,053,662
+0.00(+0.00%)
May 05, 2005
159.25
159.60
157.40
157.93
3,387,832
-1.54(-0.97%)
May 04, 2005
159.08
159.78
158.06
159.47
4,102,512
+0.44(+0.28%)
May 03, 2005
159.03
159.25
157.58
159.03
5,984,167
-0.66(-0.41%)
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
.