GENERAL ELECTRIC $23.64
-0.23
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/30/2010
|
18.28
|
18.35
|
18.16
|
18.19
|
288943
|
|
12/29/2010
|
18.37
|
18.49
|
18.26
|
18.27
|
345304
|
|
12/28/2010
|
18.21
|
18.41
|
18.16
|
18.32
|
476848
|
|
12/27/2010
|
17.92
|
18.23
|
17.92
|
18.19
|
333180
|
|
12/23/2010
|
18.00
|
18.15
|
17.98
|
18.04
|
309589
|
|
12/22/2010
|
17.83
|
18.08
|
17.82
|
18.06
|
429772
|
|
12/21/2010
|
17.78
|
18.00
|
17.74
|
17.90
|
417504
|
|
12/20/2010
|
17.77
|
17.80
|
17.65
|
17.70
|
404414
|
|
12/17/2010
|
17.73
|
17.77
|
17.57
|
17.70
|
651923
|
|
12/16/2010
|
17.53
|
17.87
|
17.47
|
17.77
|
539153
|
|
12/15/2010
|
17.64
|
17.71
|
17.37
|
17.49
|
707496
|
|
12/14/2010
|
17.66
|
17.90
|
17.58
|
17.69
|
763355
|
|
12/13/2010
|
17.89
|
17.90
|
17.55
|
17.62
|
678081
|
|
12/10/2010
|
17.22
|
17.88
|
17.20
|
17.72
|
1258749
|
|
12/9/2010
|
17.21
|
17.23
|
17.06
|
17.13
|
390718
|
|
12/8/2010
|
17.01
|
17.13
|
16.86
|
17.04
|
474403
|
|
12/7/2010
|
16.92
|
17.28
|
16.88
|
17.03
|
962943
|
|
12/6/2010
|
16.70
|
16.86
|
16.63
|
16.70
|
587266
|
|
12/3/2010
|
16.49
|
16.80
|
16.46
|
16.78
|
501701
|
|
12/2/2010
|
16.29
|
16.68
|
16.28
|
16.68
|
806600
|
|
12/1/2010
|
16.03
|
16.30
|
16.03
|
16.30
|
686564
|
|
11/30/2010
|
15.75
|
15.95
|
15.72
|
15.83
|
537850
|
|
11/29/2010
|
15.73
|
16.05
|
15.68
|
15.97
|
565078
|
|
11/26/2010
|
15.78
|
15.88
|
15.75
|
15.80
|
174401
|
|
11/24/2010
|
15.81
|
15.98
|
15.78
|
15.94
|
424041
|
|
11/23/2010
|
15.83
|
15.89
|
15.63
|
15.76
|
558434
|
|
11/22/2010
|
16.14
|
16.14
|
15.78
|
16.03
|
653696
|
|
11/19/2010
|
16.06
|
16.23
|
15.95
|
16.22
|
492625
|
|
11/18/2010
|
16.00
|
16.20
|
16.00
|
16.04
|
500281
|
|
11/17/2010
|
15.87
|
15.92
|
15.76
|
15.81
|
362081
|
|
11/16/2010
|
16.14
|
16.16
|
15.76
|
15.86
|
739340
|
|
11/15/2010
|
16.23
|
16.43
|
16.18
|
16.20
|
391556
|
|
11/12/2010
|
16.25
|
16.39
|
16.11
|
16.25
|
482597
|
|
11/11/2010
|
16.44
|
16.52
|
16.22
|
16.35
|
466176
|
|
11/10/2010
|
16.64
|
16.67
|
16.37
|
16.55
|
496484
|
|
11/9/2010
|
16.82
|
16.82
|
16.54
|
16.62
|
498956
|
|
11/8/2010
|
16.62
|
16.84
|
16.62
|
16.71
|
477678
|
|
11/5/2010
|
16.52
|
16.86
|
16.51
|
16.73
|
697813
|
|
11/4/2010
|
16.20
|
16.59
|
16.18
|
16.51
|
872012
|
|
11/3/2010
|
15.96
|
16.10
|
15.88
|
16.06
|
656857
|
|
11/2/2010
|
16.00
|
16.07
|
15.88
|
15.94
|
505170
|
|
11/1/2010
|
16.09
|
16.18
|
15.88
|
15.95
|
528200
|
|
10/29/2010
|
16.07
|
16.13
|
15.98
|
16.02
|
381360
|
|
10/28/2010
|
16.22
|
16.30
|
16.03
|
16.08
|
442379
|
|
10/27/2010
|
16.06
|
16.14
|
15.99
|
16.11
|
505802
|
|
10/26/2010
|
16.06
|
16.32
|
16.03
|
16.16
|
493432
|
|
10/25/2010
|
16.26
|
16.32
|
16.06
|
16.06
|
535869
|
|
10/22/2010
|
16.11
|
16.20
|
16.01
|
16.06
|
313188
|
|
10/21/2010
|
16.09
|
16.37
|
16.02
|
16.10
|
594147
|
|
10/20/2010
|
16.19
|
16.20
|
15.88
|
16.05
|
694269
|
|
10/19/2010
|
16.10
|
16.26
|
15.98
|
16.07
|
741399
|
|
10/18/2010
|
16.31
|
16.34
|
16.10
|
16.25
|
674891
|
|
10/15/2010
|
16.78
|
16.79
|
16.15
|
16.30
|
2049192
|
|
10/14/2010
|
17.39
|
17.39
|
16.97
|
17.16
|
577849
|
|
10/13/2010
|
17.30
|
17.49
|
17.18
|
17.28
|
607632
|
|
10/12/2010
|
16.97
|
17.30
|
16.94
|
17.19
|
646620
|
|
10/11/2010
|
17.24
|
17.26
|
16.92
|
16.96
|
518823
|
|
10/8/2010
|
17.13
|
17.29
|
17.03
|
17.12
|
514499
|
|
10/7/2010
|
17.00
|
17.12
|
16.85
|
17.05
|
585403
|
|
10/6/2010
|
16.49
|
17.00
|
16.46
|
16.90
|
739206
|
|
10/5/2010
|
16.25
|
16.58
|
16.19
|
16.51
|
623298
|
|
10/4/2010
|
16.31
|
16.37
|
16.00
|
16.10
|
457632
|
|
10/1/2010
|
16.40
|
16.53
|
16.26
|
16.36
|
483821
|
|
9/30/2010
|
16.46
|
16.69
|
16.15
|
16.25
|
589498
|
|
9/29/2010
|
16.34
|
16.46
|
16.24
|
16.36
|
440939
|
|
9/28/2010
|
16.43
|
16.52
|
16.14
|
16.44
|
538769
|
|
9/27/2010
|
16.65
|
16.65
|
16.40
|
16.43
|
405680
|
|
9/24/2010
|
16.33
|
16.66
|
16.30
|
16.66
|
848971
|
|
9/23/2010
|
16.27
|
16.39
|
16.05
|
16.14
|
531798
|
|
9/22/2010
|
16.51
|
16.67
|
16.40
|
16.50
|
474399
|
|
9/21/2010
|
16.52
|
16.70
|
16.42
|
16.52
|
541255
|
|
9/20/2010
|
16.27
|
16.60
|
16.23
|
16.55
|
460913
|
|
9/17/2010
|
16.31
|
16.42
|
16.08
|
16.29
|
724721
|
|
9/16/2010
|
16.18
|
16.31
|
16.11
|
16.23
|
470428
|
|
9/15/2010
|
16.07
|
16.47
|
15.97
|
16.34
|
685560
|
|
9/14/2010
|
16.18
|
16.28
|
16.11
|
16.16
|
480587
|
|
9/13/2010
|
16.19
|
16.31
|
16.05
|
16.25
|
561611
|
|
9/10/2010
|
15.96
|
16.08
|
15.81
|
15.98
|
466134
|
|
9/9/2010
|
15.91
|
16.00
|
15.82
|
15.91
|
603635
|
|
9/8/2010
|
15.39
|
15.79
|
15.32
|
15.70
|
749594
|
|
9/7/2010
|
15.28
|
15.50
|
15.21
|
15.44
|
553266
|
|
9/3/2010
|
15.39
|
15.56
|
15.20
|
15.39
|
641701
|
|
9/2/2010
|
15.10
|
15.20
|
14.94
|
15.15
|
542637
|
|
9/1/2010
|
14.73
|
15.10
|
14.60
|
15.01
|
777249
|
|
8/31/2010
|
14.36
|
14.58
|
14.31
|
14.48
|
592098
|
|
8/30/2010
|
14.67
|
14.72
|
14.51
|
14.52
|
364213
|
|
8/27/2010
|
14.61
|
14.76
|
14.37
|
14.71
|
464730
|
|
8/26/2010
|
14.66
|
14.81
|
14.44
|
14.50
|
582232
|
|
8/25/2010
|
14.46
|
14.68
|
14.25
|
14.57
|
767831
|
|
8/24/2010
|
14.74
|
14.75
|
14.41
|
14.57
|
896552
|
|
8/23/2010
|
15.22
|
15.27
|
14.85
|
14.89
|
555534
|
|
8/20/2010
|
15.18
|
15.18
|
14.89
|
15.03
|
654029
|
|
8/19/2010
|
15.56
|
15.64
|
15.05
|
15.25
|
823069
|
|
8/18/2010
|
15.58
|
15.74
|
15.51
|
15.70
|
423028
|
|
8/17/2010
|
15.66
|
15.74
|
15.50
|
15.58
|
608065
|
|
8/16/2010
|
15.29
|
15.49
|
15.15
|
15.46
|
563781
|
|
8/13/2010
|
15.34
|
15.52
|
15.34
|
15.38
|
416218
|
|
8/12/2010
|
15.42
|
15.68
|
15.34
|
15.50
|
581275
|
|
8/11/2010
|
15.98
|
16.03
|
15.54
|
15.70
|
771199
|
|
8/10/2010
|
16.19
|
16.34
|
15.96
|
16.25
|
531714
|
