GE: GE Aerospace Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 157.2729

CLOSE 157.3423

Low

LOW 138.21

High

HIGH 180.65

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	148.35	151.13	147.97	148.93
01/05/2004	149.5	151.13	148.88	151.13
01/06/2004	150.36	150.89	149.31	150.12
01/07/2004	150.03	151.6	149.12	151.6
01/08/2004	152.47	154.33	151.56	154.33
01/09/2004	151.46	154.05	151.46	152.18
01/12/2004	152.9	153.61	152.75	153.57
01/13/2004	153.18	153.76	150.07	151.27
01/14/2004	152.13	153.33	150.89	153.14
01/15/2004	153.47	153.85	151.46	153.14
01/16/2004	155.05	160.17	154.24	159.6
01/20/2004	161.51	161.51	158.74	159.64
01/21/2004	160.17	162.89	158.07	161.99
01/22/2004	162.61	162.95	159.93	160.41
01/23/2004	161.03	162.18	158.3	158.93
01/26/2004	160.22	163.66	159.91	163.38
01/27/2004	163.9	164.91	162.85	163.62
01/28/2004	164.14	165.44	160.36	161.56
01/29/2004	162.71	163.42	161.08	162.85
01/30/2004	162.04	162.56	160.22	160.94
02/02/2004	161.22	162.52	159.45	160.94
02/03/2004	161.08	161.08	158.54	158.93
02/04/2004	158.21	162.66	157.44	158.78
02/05/2004	159.41	161.27	158.16	160.41
02/06/2004	159.21	160.08	157.83	158.78
02/09/2004	159.6	159.6	156.96	157.4
02/10/2004	158.74	158.74	155.05	155.53
02/11/2004	155.53	159.5	154.81	158.3
02/12/2004	158.64	159.12	156.25	157.25
02/13/2004	157.92	158.74	156.58	156.58
02/17/2004	158.3	158.83	157.59	158.16
02/18/2004	158.16	159.07	156.73	156.73
02/19/2004	157.92	158.4	155.91	156.01
02/20/2004	156.92	157.4	155.53	156.49
02/23/2004	156.73	160.22	156.53	159.93
02/24/2004	159.88	161.08	158.16	159.26
02/25/2004	159.36	159.41	157.54	157.78
02/26/2004	156.58	157.4	156.06	156.34
02/27/2004	156.73	157.68	155.62	155.62
03/01/2004	156.44	157.59	155.58	156.92
03/02/2004	157.59	157.68	155.15	155.48
03/03/2004	155.34	157.3	155.1	157.2
03/04/2004	156.49	157.68	156.49	157.44
03/05/2004	156.25	160.22	156.01	156.82
03/08/2004	155.53	155.53	151.99	152.32
03/09/2004	151.17	151.7	149.83	151.03
03/10/2004	151.41	151.51	147.87	148.83
03/11/2004	147.97	149.07	144.81	145.58
03/12/2004	146.58	147.25	145.77	146.44
03/15/2004	147.63	148.06	144.19	145
03/16/2004	146.68	146.87	144.04	145.96
03/17/2004	146.44	147.63	146.01	147.2
03/18/2004	146.58	147.3	145	147.01
03/19/2004	146.53	146.96	144.09	144.24
03/22/2004	143.28	143.57	138.88	140.74
03/23/2004	142.56	142.9	139.69	139.74
03/24/2004	139.02	139.74	138.21	139.64
03/25/2004	139.78	142.37	139.26	142.13
03/26/2004	143.66	147.87	143.66	144.04
03/29/2004	146.34	147.59	145.72	145.86
03/30/2004	145.72	146.92	145.05	146.87
03/31/2004	146.82	146.82	145.53	146.05
04/01/2004	145.58	148.21	145.14	146.53
04/02/2004	147.92	149.07	147.63	148.64
04/05/2004	148.26	151.13	148.21	151.13
04/06/2004	150.65	152.32	150.12	150.84
04/07/2004	151.51	151.7	149.74	150.26
04/08/2004	152.08	152.42	149.07	150.31
04/12/2004	150.98	151.89	150.5	151.32
04/13/2004	151.65	151.89	147.68	148.35
04/14/2004	146.68	146.92	144.28	145.86
04/15/2004	146.92	147.3	145	147.2
04/16/2004	147.78	149.98	147.3	149.45
04/19/2004	149.21	149.26	145.48	148.83
04/20/2004	149.07	149.31	145.43	145.81
04/21/2004	146.2	147.15	143.76	146.92
04/22/2004	145.96	148.06	144.57	147.63
04/23/2004	148.35	148.35	146.2	146.87
04/26/2004	147.63	147.97	146.68	147.15
04/27/2004	147.97	148.54	145.96	146.2
04/28/2004	145.24	145.48	143.57	143.66
04/29/2004	144.28	145.29	143.47	143.8
04/30/2004	144.14	144.91	142.61	143.33
05/03/2004	144.14	145.34	143.66	145
05/04/2004	145.58	146.96	144.81	145.67
05/05/2004	141.75	146.2	141.75	145.91
05/06/2004	145.24	146.2	144.04	145.81
05/07/2004	145.1	146.68	143.47	143.57
05/10/2004	142.37	143.8	141.41	143.71
05/11/2004	144.14	145.05	143.37	144.76
05/12/2004	143.57	145.48	142.13	145.48
05/13/2004	144.28	145.86	144.14	145.24
05/14/2004	145	145.72	143.37	144.33
05/17/2004	142.13	143.85	142.05	143.42
05/18/2004	143.8	145.81	143.52	145.62
05/19/2004	147.3	147.87	144.33	144.76
05/20/2004	144.81	145.72	144.38	144.67
05/21/2004	145.05	146.87	145.05	146.68
05/24/2004	148.06	148.11	146.25	147.3
05/25/2004	146.92	149.59	146.77	149.36
05/26/2004	149.21	150.46	149.07	149.74
05/27/2004	149.79	150.6	148.59	149.59
05/28/2004	149.64	149.64	148.21	148.93
06/01/2004	148.35	149.21	147.49	148.54
06/02/2004	149.21	149.4	148.16	148.83
06/03/2004	148.83	149.88	148.06	148.35
06/04/2004	149.31	150.07	148.64	149.45
06/07/2004	150.65	151.65	150.31	151.6
06/08/2004	150.98	151.7	149.59	150.6
06/09/2004	150.26	151.13	149.07	149.21
06/10/2004	149.07	150.74	149.07	150.7
06/14/2004	150.03	151.13	146.25	151.08
06/15/2004	151.65	152.85	151.08	152.23
06/16/2004	152.08	153.71	151.84	153.66
06/17/2004	153.33	155.24	153.09	154.86
06/18/2004	154.76	156.44	154.24	155.91
06/21/2004	155.91	156.92	155.39	156.01
06/22/2004	155.53	157.78	155.53	157.2
06/23/2004	157.25	160.27	156.63	159.93
06/24/2004	158.97	159.26	158.11	159.21
06/25/2004	158.88	159.26	154	154
06/28/2004	156.96	157.11	153.66	154.62
06/29/2004	154.76	155.39	154.67	154.72
06/30/2004	155.05	155.48	153.52	155.05
07/01/2004	155.05	155.29	152.51	153.18
07/02/2004	152.9	152.94	151.41	151.56
07/06/2004	151.22	152.61	150.74	152.32
07/07/2004	151.84	154.09	151.84	153.23
07/08/2004	152.51	153.14	151.6	151.7
07/09/2004	153.38	154.33	152.75	153.95
07/12/2004	154.19	156.25	153.18	156.01
07/13/2004	156.63	157.4	156.25	157.16
07/14/2004	156.96	159.07	156.63	158.54
07/15/2004	158.45	160.46	157.92	159.69
07/16/2004	160.89	160.89	158.16	158.35
07/19/2004	159.36	159.64	157.54	159.02
07/20/2004	158.54	159.12	157.78	158.93
07/21/2004	159.5	160.08	156.01	156.01
07/22/2004	155.77	158.16	155.05	157.35
07/23/2004	157.11	157.11	153.71	155.62
07/26/2004	156.34	156.73	153.23	154.62
07/27/2004	155.53	157.44	155.29	156.96
07/28/2004	159.36	160.12	154.81	159.31
07/29/2004	159.6	160.08	157.78	158.93
07/30/2004	158.26	159.12	157.35	159.12
08/02/2004	156.25	159.6	156.25	159.17
08/03/2004	158.88	158.88	156.96	157.3
08/04/2004	156.25	157.68	156.1	157.35
08/05/2004	157.2	157.63	154.05	154.19
08/06/2004	152.18	152.94	150.36	150.84
08/09/2004	150.89	153.38	150.7	152.42
08/10/2004	152.66	153.61	151.94	153.57
08/11/2004	152.66	154.28	151.94	154.09
08/12/2004	153.04	153.28	151.22	151.27
08/13/2004	151.7	152.85	150.74	152.61
08/16/2004	152.51	154.57	152.27	154.57
08/17/2004	154.62	155.29	153.38	153.81
08/18/2004	153.61	156.87	153.18	156.87
08/19/2004	156.15	156.68	154.72	156.53
08/20/2004	156.29	156.96	155.48	156.25
08/23/2004	156.39	156.68	155.34	155.58
08/24/2004	156.49	156.73	155.1	156.15
08/25/2004	155.62	157.87	155.15	156.92
08/26/2004	156.73	157.44	156.2	156.92
08/27/2004	156.73	157.25	156.25	156.82
08/30/2004	156.15	156.73	155.77	155.86
08/31/2004	155.48	157.01	154.62	156.92
09/01/2004	156.92	157.78	156.1	157.35
09/02/2004	157.44	158.69	156.87	158.5
09/03/2004	157.92	158.5	156.87	157.16
09/07/2004	158.16	160.27	158.07	159.55
09/08/2004	159.55	161.37	159.5	161.08
09/09/2004	160.79	162.85	160.75	162.04
09/10/2004	161.75	162.76	160.4	162.13
09/13/2004	162.13	162.95	161.32	161.51
09/14/2004	160.79	161.85	160.41	161.85
09/15/2004	161.85	161.85	160.27	160.46
09/16/2004	160.7	161.56	160.31	160.46
09/17/2004	161.27	163.86	161.27	163.76
09/20/2004	162.95	164.96	162.8	163.71
09/21/2004	163.76	165.24	162.87	164.91
09/22/2004	163.66	163.9	161.32	162.37
09/23/2004	161.61	161.61	159.84	159.93
09/24/2004	160.31	160.41	158.93	159.88
09/27/2004	158.5	159.41	157.97	158.5
09/28/2004	158.88	160.17	158.11	159.41
09/29/2004	160.08	160.7	159.26	160.08
09/30/2004	159.84	160.84	159.36	160.7
10/01/2004	161.27	162.66	161.03	162.56
10/04/2004	162.71	163.95	162.18	163.28
10/05/2004	163.14	163.28	161.85	162.95
10/06/2004	163.14	164.62	162.37	164.53
10/07/2004	163.38	164.53	162.47	162.47
10/08/2004	162.61	164.14	160.31	161.46
10/11/2004	161.75	163.19	161.65	162.71
10/12/2004	161.75	163.66	161.27	162.8
10/13/2004	163.9	164.05	160.55	161.32
10/14/2004	161.27	161.75	159.84	160.12
10/15/2004	160.41	161.65	159.84	160.55
10/18/2004	159.84	162.85	158.97	162.18
10/19/2004	162.13	163.19	159.93	159.98
10/20/2004	160.22	160.51	158.21	158.97
10/21/2004	158.64	160.31	157.92	159.69
10/22/2004	159.69	160.08	156.68	157.68
10/25/2004	158.4	158.4	156.25	157.44
10/26/2004	158.4	161.03	157.44	160.94
10/27/2004	160.65	162.47	159.6	162.47
10/28/2004	161.75	163.43	161.32	162.85
10/29/2004	162.23	163.43	161.75	163.28
11/01/2004	163.19	163.38	161.8	162.95
11/02/2004	162.47	164.53	162.23	162.95
11/03/2004	164.62	164.86	162.85	164.29
11/04/2004	164.43	167.92	164.29	167.92
11/05/2004	168.45	169.41	166.44	168.4
11/08/2004	167.92	168.55	167.11	168.07
11/09/2004	167.59	169.6	167.59	169.5
11/10/2004	169.79	170.36	168.93	169.02
11/11/2004	169.5	171.7	169.41	171.32
11/12/2004	172.13	173.47	171.46	173.47
11/15/2004	173.47	173.57	172.04	172.76
11/16/2004	172.52	173.43	171.56	172.76
11/17/2004	173.62	176.11	172.76	173.95
11/18/2004	174.19	176.39	174.1	176.25
11/19/2004	176.25	176.25	171.99	173.57
11/22/2004	173.47	173.57	171.99	172.71
11/23/2004	172.13	172.47	169.84	171.37
11/24/2004	171.56	172.28	170.17	170.56
11/26/2004	170.36	170.51	169.6	169.6
11/29/2004	170.22	170.99	168.07	168.93
11/30/2004	168.93	170.41	168.93	169.22
12/01/2004	169.22	172.37	169.22	172.37
12/02/2004	171.56	172.71	171.08	171.99
12/03/2004	171.51	172.42	170.6	171.46
12/06/2004	170.6	171.18	170.32	170.7
12/07/2004	170.36	170.6	168.8	168.98
12/08/2004	170.6	171.8	170.08	170.89
12/09/2004	170.27	172.71	169.89	172.37
12/10/2004	173	176.15	172.28	175.58
12/13/2004	176.35	179.55	176.2	179.36
12/14/2004	178.93	180.65	177.93	178.88
12/15/2004	178.93	179.5	177.11	178.93
12/16/2004	178.5	179.41	177.06	177.59
12/17/2004	174.19	177.49	173.52	175.87
12/20/2004	176.68	178.02	176.68	177.59
12/21/2004	177.59	178.21	176.92	177.88
12/22/2004	175.96	177.73	175.44	176.3
12/23/2004	175.87	176.82	175.68	175.96
12/27/2004	176.35	176.78	175.01	175.01
12/28/2004	174.86	176.35	174.81	175.58
12/29/2004	175.01	175.15	174.29	174.96
12/30/2004	175.29	176.25	174.96	175.15
12/31/2004	175.39	175.92	174.19	174.67

Menu

Create your free account now!

GE: GE Aerospace Historical Data

2004 Historical Chart

Average

Low

High