Category : Financial and Statistics
Archive   : QSTOCK.ZIP
Filename : GE.DAT

09/24/86 36.820 36.000 36.760 16384 z
09/25/86 36.700 35.880 36.000 16186 z
09/26/86 36.500 35.760 36.260 8668 z
09/29/86 36.820 35.500 35.760 12218 z
09/30/86 36.260 35.820 35.940 14030 z
10/01/86 36.940 35.940 36.380 13514 z
10/02/86 36.500 35.700 35.880 11468 z
10/03/86 36.260 35.320 35.580 14426 z
10/06/86 36.080 35.440 35.820 7152 z
10/07/86 35.880 35.380 35.820 12466 z
10/08/86 36.940 35.820 36.760 16384 z
10/09/86 37.260 36.580 36.880 16384 z
10/10/86 37.380 36.820 36.940 8186 z
10/13/86 37.440 36.880 37.440 4336 z
10/14/86 37.940 37.440 37.820 16384 z
10/15/86 38.500 37.820 38.440 16384 z
10/16/86 38.700 38.260 38.580 16384 z
10/17/86 38.440 38.080 38.380 12916 z
10/18/86 38.460 38.100 38.400 12942 z
10/21/86 38.160 37.600 38.160 12576 z
10/22/86 38.160 37.660 37.900 11970 z
10/23/86 38.220 37.840 38.160 10668 z
10/24/86 38.780 38.160 38.280 16092 z
10/25/86 38.540 38.220 38.220 10526 z
10/28/86 38.220 37.780 37.840 11010 z
10/29/86 38.100 37.780 38.040 13612 z
10/30/86 38.280 37.900 38.100 8606 z
10/31/86 38.780 38.100 38.400 12518 z
11/03/86 38.760 38.380 38.700 12712 z
11/04/86 39.320 38.440 39.260 16384 z
11/05/86 39.580 39.000 39.500 16384 z
11/06/86 39.380 38.380 39.000 16384 z
11/07/86 39.140 38.640 39.000 9090 z
11/10/86 39.260 38.640 39.140 10070 z
11/11/86 39.500 39.080 39.440 12258 z
11/12/86 39.700 39.000 39.140 13344 z
11/13/86 39.260 38.140 38.200 13208 z
11/14/86 38.640 37.940 38.440 11764 z
11/17/86 38.640 38.260 38.320 11384 z
11/18/86 38.580 37.320 37.380 16246 z
11/19/86 38.140 37.380 37.880 16384 z
11/20/86 38.940 37.940 38.760 16384 z
11/21/86 39.760 38.700 39.500 16384 z
11/24/86 40.500 39.580 40.320 16384 z
11/25/86 41.880 40.760 41.880 16384 z
11/26/86 41.940 41.440 41.760 15356 z
11/28/86 41.880 41.320 41.500 6786 z
12/01/86 41.820 40.760 41.760 16384 z
12/02/86 42.760 41.760 42.440 16384 z
12/03/86 44.380 42.940 44.260 16384 z
12/04/86 44.140 43.640 43.820 16384 z
12/05/86 44.000 43.000 43.260 16384 z
12/08/86 44.140 43.000 43.880 16384 z
12/09/86 43.880 43.200 43.260 11766 z
12/10/86 43.640 43.000 43.320 16384 z
12/11/86 43.260 42.500 42.760 14866 z
12/12/86 42.700 42.140 42.200 11176 z
12/15/86 42.880 41.940 42.700 16384 z
12/16/86 43.820 42.820 43.760 16384 z
12/17/86 44.000 43.260 43.260 16384 z
12/18/86 43.500 42.880 43.380 16268 z
12/19/86 44.140 43.200 43.880 16384 z
12/22/86 44.080 43.320 43.500 16384 z
12/23/86 43.820 43.140 43.640 16384 z
12/24/86 44.260 43.580 43.880 12856 z
12/26/86 43.940 43.640 43.880 3272 z
12/29/86 43.640 43.000 43.380 11822 z
12/30/86 43.760 42.940 43.500 15396 z
12/31/86 43.700 42.880 43.000 12032 z
01/02/87 44.080 43.200 43.700 8678 z
01/05/87 45.260 44.000 45.080 16384 z
01/06/87 45.260 44.760 44.760 16384 z
01/07/87 45.580 44.760 45.500 16384 z
01/08/87 45.700 44.820 45.000 16384 z
01/09/87 45.640 44.820 45.080 16384 z
01/12/87 45.440 44.640 45.200 16384 z
01/13/87 45.440 44.820 45.260 14498 z
01/14/87 45.700 45.000 45.500 16384 z
01/15/87 47.380 45.820 46.380 16384 z
01/16/87 47.500 46.440 47.000 16384 z
01/19/87 47.820 46.700 47.440 16384 z
01/20/87 48.320 47.380 48.320 16384 z
01/21/87 49.500 47.820 48.580 16384 z
01/22/87 50.760 48.320 50.760 16384 z
01/23/87 52.000 49.080 49.200 16384 z
01/26/87 49.440 48.640 49.440 16384 z
01/27/87 51.200 49.820 50.500 16384 z
01/28/87 51.000 50.000 50.760 16384 z
01/29/87 51.200 49.940 50.000 16384 z
01/30/87 50.260 49.260 50.140 15986 z
02/02/87 50.880 49.880 50.700 15750 z
02/03/87 50.880 49.940 49.940 16384 z
02/04/87 50.260 49.820 50.140 15370 z
02/05/87 50.940 49.940 50.640 16384 z
02/06/87 50.500 49.820 49.880 16384 z
02/09/87 50.140 49.580 50.080 14342 z
02/10/87 50.000 48.640 49.140 16384 z
02/11/87 49.820 49.200 49.700 16384 z
02/12/87 50.080 48.260 49.080 16384 z
02/13/87 51.760 48.760 51.760 16384 z
02/17/87 51.700 50.260 51.640 16384 z
02/18/87 51.880 50.140 51.200 16384 z
02/19/87 50.940 50.140 50.260 16384 z
02/20/87 50.580 50.200 50.500 16384 z
02/23/87 50.820 49.880 50.200 16384 z
02/24/87 51.000 50.200 51.000 16384 z
02/25/87 51.880 50.440 51.380 16384 z
02/26/87 51.760 50.500 51.140 16384 z
02/27/87 51.820 51.260 51.700 15254 z
03/02/87 52.200 51.440 51.880 16384 z
03/03/87 51.940 51.580 51.820 16354 z
03/04/87 53.000 51.700 52.880 16384 z
03/05/87 54.080 53.200 54.080 16384 z
03/06/87 54.080 53.440 53.820 16384 z
03/09/87 53.820 52.880 53.820 16384 z
03/10/87 53.820 53.200 53.580 13180 z
03/11/87 54.000 53.200 53.500 16384 z
03/12/87 53.500 53.080 53.260 10590 z
03/13/87 53.260 52.380 52.580 16384 z
03/16/87 52.580 52.000 52.260 12022 z
03/17/87 53.260 51.940 53.260 13742 z
03/18/87 53.500 52.000 52.700 16384 z
03/19/87 53.000 52.440 52.640 12944 z
03/20/87 54.000 52.760 53.640 16384 z
03/23/87 55.500 54.000 55.140 16384 z
03/24/87 55.500 54.760 55.500 16384 z
03/25/87 55.440 54.820 55.080 16384 z
03/26/87 55.820 55.080 55.200 14158 z
03/27/87 55.320 53.820 54.000 15658 z
03/30/87 53.080 51.000 52.760 16384 z
03/31/87 53.140 52.320 52.440 16384 z
04/01/87 52.760 51.820 52.500 16384 z
04/02/87 53.320 52.320 52.940 15042 z
04/03/87 55.260 52.500 54.880 16384 z
04/06/87 55.880 55.000 55.880 18518 z
04/07/87 56.440 54.000 54.070 25598 z
04/08/87 55.130 53.880 54.500 26328 z
04/09/87 54.570 53.000 53.500 23896 z
04/10/87 54.190 53.190 53.500 22504 z
04/13/87 53.820 50.880 51.070 22774 z
04/14/87 51.380 49.630 50.250 32767 z
04/15/87 52.820 51.320 52.750 29704 z
04/16/87 53.190 51.500 51.630 26494 z
04/20/87 52.250 51.070 51.250 17480 z
04/21/87 53.190 50.570 53.070 27376 z
04/22/87 53.690 51.940 51.940 29706 z
04/23/87 52.690 51.250 51.820 21228 z
04/24/87 51.940 51.130 51.500 20814 z
04/27/87 52.250 50.500 51.190 32767 z
04/28/87 52.380 51.000 51.320 24900 z
04/29/87 51.940 51.000 51.250 17302 z
04/30/87 53.000 51.320 51.750 22558 z
05/01/87 52.630 51.070 51.250 17020 z
05/04/87 52.440 50.940 51.750 15138 z
05/05/87 53.250 52.250 53.070 18494 z
05/06/87 53.380 52.570 53.190 19732 z
05/07/87 53.750 52.630 52.630 16990 z
05/08/87 53.070 51.690 51.820 14926 z
05/11/87 53.500 51.190 51.190 23256 z
05/12/87 51.880 51.130 51.750 17960 z
05/13/87 52.380 51.070 52.000 15146 z
05/14/87 52.880 51.940 52.690 17066 z
05/15/87 52.690 51.070 51.250 24102 z
05/18/87 51.250 50.130 50.440 32116 z
05/19/87 50.690 49.570 49.750 29832 z
05/20/87 50.440 49.130 50.000 31296 z
05/21/87 51.000 50.000 50.380 15842 z
05/22/87 51.070 50.250 50.250 25968 z
05/26/87 53.000 50.750 53.000 17001 z
05/27/87 53.750 51.130 51.250 15279 z
05/28/87 53.000 51.130 53.000 12254 z
05/29/87 53.630 51.630 52.000 13701 z
06/01/87 52.880 51.250 51.380 13135 z
06/02/87 53.130 51.250 52.880 19629 z
06/03/87 53.880 52.880 53.630 16750 z
06/04/87 53.880 53.380 53.500 13506 z
06/05/87 53.500 52.500 53.000 9150 z
06/08/87 54.130 52.000 54.000 15077 z
06/09/87 54.250 53.130 53.630 15337 z
06/10/87 54.500 52.500 53.250 21169 z
06/11/87 54.000 52.750 53.250 11645 z
06/12/87 54.500 53.750 53.880 16835 z
06/15/87 54.630 54.130 54.630 13417 z
06/16/87 54.500 53.380 53.880 19032 z
06/17/87 54.000 52.750 53.250 18331 z
06/18/87 53.750 52.880 53.500 17275 z
06/19/87 53.880 53.380 53.380 28484 z
06/22/87 55.880 53.880 55.500 20754 z
06/23/87 56.000 54.630 55.000 17109 z
06/24/87 55.250 54.250 54.880 12171 z
06/25/87 56.000 55.000 55.880 10054 z
06/26/87 55.750 55.000 55.750 9703 z
06/29/87 56.130 55.130 56.000 9484 z
06/30/87 56.130 54.130 54.380 14405 z
07/01/87 55.000 53.630 54.000 15091 z
07/02/87 55.250 53.750 55.000 10116 z
07/06/87 55.750 54.630 55.000 13302 z
07/07/87 56.250 54.880 55.880 15173 z
07/08/87 56.630 55.630 56.630 18267 z
07/09/87 56.750 55.630 55.750 17139 z
07/10/87 55.880 55.250 55.380 12448 z
07/13/87 55.630 54.630 54.880 12990 z
07/14/87 56.000 55.130 56.000 12156 z
07/15/87 56.000 54.880 55.130 14580 z
07/16/87 55.880 54.630 55.880 12392 z
07/17/87 56.500 55.500 55.750 15888 z
07/20/87 56.000 55.130 55.250 7900 z
07/21/87 56.130 54.630 55.750 13479 z
07/22/87 56.130 54.500 56.130 12446 z
07/23/87 57.250 56.250 56.750 17947 z
07/24/87 57.000 56.380 56.750 9492 z
07/27/87 57.250 56.500 57.130 8741 z
07/28/87 57.880 57.130 57.750 14329 z
07/29/87 58.880 57.750 58.630 16002 z
07/30/87 59.500 58.250 59.000 15893 z
07/31/87 59.380 58.880 59.250 13250 z
08/03/87 59.250 58.000 58.630 17608 z
08/04/87 58.880 57.500 57.880 11751 z
08/05/87 59.130 58.000 59.000 13401 z
08/06/87 60.750 58.630 60.750 19450 z
08/07/87 60.500 59.750 60.380 15309 z
08/10/87 61.880 60.000 61.880 15424 z
08/11/87 64.750 62.000 64.380 30193 z
08/12/87 64.250 62.880 63.500 28910 z
08/13/87 64.380 63.500 64.250 20472 z
08/14/87 64.880 63.380 64.000 19864 z
08/17/87 65.130 64.130 65.130 13626 z
08/18/87 64.880 61.250 63.500 27383 z
08/19/87 65.000 62.380 63.880 16390 z
08/20/87 65.880 64.250 65.880 16562 z
08/21/87 66.380 65.130 65.630 25306 z
08/24/87 65.880 64.500 64.500 12899 z
08/25/87 66.000 64.880 65.630 14156 z
08/26/87 65.750 64.000 64.130 14213 z
08/27/87 64.380 62.880 62.880 14886 z
08/28/87 63.000 62.000 62.500 14314 z
08/31/87 63.750 62.130 62.500 18832 z
09/01/87 63.380 59.500 60.500 18108 z
09/02/87 61.250 59.750 60.500 30000 z
09/03/87 61.130 59.880 61.000 21084 z
09/04/87 61.380 59.500 59.630 16757 z
09/08/87 59.500 57.250 59.500 30894 z
09/09/87 60.130 58.880 60.000 21322 z
09/10/87 61.130 60.380 60.750 19989 z
09/11/87 61.880 61.000 61.250 21077 z
09/14/87 62.000 60.630 61.500 12505 z
09/15/87 61.380 59.500 59.750 12984 z
09/16/87 60.750 58.500 59.000 21086 z
09/17/87 60.250 59.130 59.750 16718 z
09/18/87 60.380 59.750 59.880 20456 z
09/21/87 61.380 59.250 59.630 16780 z
09/22/87 62.500 58.880 62.500 19994 z
09/23/87 62.750 61.380 62.000 23458 z
09/24/87 62.130 60.630 61.000 12367 z
09/25/87 61.630 61.000 61.250 13319 z
09/28/87 62.880 61.500 62.250 21452 z
09/29/87 62.750 60.750 61.250 14549 z
09/30/87 62.380 60.630 61.500 19737 z
10/01/87 62.500 61.500 62.250 14085 z
10/02/87 62.750 62.130 62.380 13399 z
10/05/87 62.630 61.750 62.630 12277 z
10/06/87 62.500 59.500 59.750 19145 z
10/07/87 61.500 59.750 61.380 20440 z
10/08/87 61.500 59.000 60.250 21537 z
10/09/87 60.250 58.250 58.250 18452 z
10/12/87 59.250 57.130 58.500 14205 z
10/13/87 59.500 58.380 59.380 18416 z
10/14/87 58.630 56.000 57.000 23584 z
10/15/87 56.750 53.630 53.750 30000 z
10/16/87 54.750 49.750 50.750 30000 z
10/19/87 50.000 38.750 41.880 30000 z
10/20/87 47.000 40.000 45.380 30000 z
10/21/87 51.000 48.750 50.500 30000 z
10/22/87 49.880 43.000 47.130 30000 z
10/23/87 48.250 45.750 46.630 23656 z
10/26/87 44.880 42.630 42.630 28518 z
10/27/87 46.500 43.000 43.750 28099 z
10/28/87 46.000 42.000 43.880 30000 z
10/29/87 46.630 43.750 45.630 24872 z
10/30/87 48.750 47.000 47.380 27829 z
11/02/87 47.500 45.500 47.130 13935 z
11/03/87 46.250 44.000 45.500 21052 z
11/04/87 45.500 44.000 44.000 23111 z
11/05/87 47.380 43.750 46.880 25282 z
11/06/87 47.750 46.000 46.130 23109 z
11/09/87 45.380 44.130 44.250 22485 z
11/10/87 44.500 43.000 43.380 24986 z
11/11/87 45.000 43.500 43.880 14067 z
11/12/87 46.380 45.000 46.250 27486 z
11/13/87 46.750 45.880 46.000 14527 z
11/16/87 47.000 45.250 45.380 16089 z
11/17/87 45.000 44.000 45.000 18830 z
11/18/87 45.500 44.130 45.500 16305 z
11/19/87 45.250 44.130 44.380 14722 z
11/20/87 45.500 43.750 45.250 21545 z
11/23/87 45.380 44.880 45.250 11599 z
11/24/87 46.250 43.750 45.630 15199 z
11/25/87 46.130 45.250 45.250 10749 z
11/27/87 45.000 43.630 43.880 10453 z
11/30/87 42.750 41.130 42.380 31994 z
12/01/87 43.250 42.000 42.000 15059 z
12/02/87 42.250 41.380 41.630 17031 z
12/03/87 41.750 39.880 39.880 24082 z
12/04/87 40.500 39.000 40.000 29598 z
12/07/87 41.500 40.250 41.500 15826 z
12/08/87 42.380 41.130 42.250 18290 z
12/09/87 44.000 41.880 43.880 26922 z
12/10/87 44.380 42.250 42.750 25231 z
12/11/87 43.630 42.630 43.630 14055 z
12/14/87 45.250 43.630 45.250 19273 z
12/15/87 46.000 45.000 45.500 23626 z
12/16/87 46.630 45.380 46.630 19740 z
12/17/87 46.630 45.000 45.000 18058 z
12/18/87 46.250 45.250 45.880 30623 z
12/21/87 46.880 46.000 46.000 29663 z
12/22/87 47.380 45.630 47.250 23888 z
12/23/87 47.380 46.130 46.750 15260 z
12/24/87 46.380 45.880 46.000 6362 z
12/28/87 45.250 44.500 44.880 13366 z
12/29/87 44.880 44.250 44.250 11100 z
12/30/87 45.380 44.630 45.130 12780 z
12/31/87 44.880 43.880 44.130 13798 z
01/04/88 46.880 44.630 46.500 18192 z
01/05/88 47.880 46.630 46.750 15581 z
01/06/88 47.500 46.380 47.000 13465 z
01/07/88 47.500 46.130 47.250 14684 z
01/08/88 47.130 43.000 43.380 19589 z
01/11/88 44.880 43.000 44.250 23378 z
01/12/88 44.250 42.750 44.000 21213 z
01/13/88 45.500 43.250 44.250 18218 z
01/14/88 44.880 44.130 44.500 11903 z
01/15/88 46.630 46.000 46.250 26892 z
01/18/88 46.750 45.500 46.250 8513 z
01/19/88 46.500 45.500 45.500 12893 z
01/20/88 45.250 43.250 43.500 16618 z
01/21/88 43.880 42.250 43.250 17342 z
01/22/88 44.250 43.630 44.250 11868 z
01/25/88 44.880 44.000 44.250 13193 z
01/26/88 44.380 43.250 43.380 8828 z
01/27/88 44.000 42.500 42.630 13906 z
01/28/88 44.130 43.000 44.130 12074 z
01/29/88 45.250 43.630 45.130 16195 z
02/01/88 45.500 43.880 44.000 11870 z
02/02/88 44.380 43.500 44.130 13557 z
02/03/88 44.630 42.630 43.000 15506 z
02/04/88 43.630 42.500 43.500 14662 z
02/05/88 43.880 42.250 42.500 10037 z
02/08/88 42.750 41.880 42.250 11685 z
02/09/88 42.630 41.500 42.630 13834 z
02/10/88 43.250 41.750 43.250 16692 z
02/11/88 44.250 42.630 43.130 17704 z
02/12/88 43.750 42.750 43.250 15219 z
02/16/88 43.880 42.380 43.880 18106 z
02/17/88 44.750 43.250 43.880 19311 z
02/18/88 43.750 42.750 43.250 14773 z
02/19/88 43.380 42.380 43.250 20507 z
02/22/88 45.750 43.250 45.000 21331 z
02/23/88 45.000 44.130 44.380 16810 z
02/24/88 44.750 43.630 43.880 13360 z
02/25/88 45.130 43.000 43.000 20174 z
02/26/88 43.630 43.000 43.630 9992 z
02/29/88 45.500 44.000 45.500 23454 z
03/01/88 45.630 44.500 45.000 18832 z
03/02/88 45.380 44.630 45.130 16281 z
03/03/88 45.380 44.380 44.750 13600 z
03/04/88 45.000 43.500 44.130 15648 z
03/07/88 43.880 43.380 43.380 8198 z
03/08/88 44.880 43.750 44.880 14631 z
03/09/88 44.880 44.000 44.250 10162 z
03/10/88 44.380 43.000 43.000 11295 z
03/11/88 43.750 42.250 43.630 20009 z
03/14/88 43.750 43.130 43.630 8765 z
03/15/88 43.880 43.250 43.630 12414 z
03/16/88 44.380 43.000 44.380 11946 z
03/17/88 44.630 43.880 44.630 15300 z
03/18/88 44.750 43.880 44.000 28329 z
03/21/88 43.880 43.130 43.500 12108 z
03/22/88 43.250 42.750 43.250 10828 z
03/23/88 43.380 42.500 42.630 14216 z
03/24/88 42.000 40.880 41.880 29436 z
03/25/88 42.000 40.130 40.500 18958 z
03/28/88 41.000 40.130 41.000 17409 z
03/29/88 41.500 40.880 41.130 17078 z
03/30/88 41.250 40.130 40.250 22776 z
03/31/88 40.630 40.000 40.380 14469 z
04/04/88 40.880 40.000 40.130 11118 z
04/05/88 40.630 39.880 40.630 12800 z
04/06/88 41.880 40.130 41.750 21591 z
04/07/88 42.250 41.130 41.250 18668 z
04/08/88 42.880 41.500 42.500 17017 z