FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
38.72 USD  +0.05 (+0.13%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 34.21 34.01 34.01 34.01 6,586,000 -0.32(-0.93%)
Dec 30, 2015 34.32 34.55 34.28 34.33 4,692,646 -0.17(-0.49%)
Dec 29, 2015 34.66 34.69 34.17 34.50 7,056,413 -0.01(-0.03%)
Dec 28, 2015 34.53 34.67 34.30 34.51 5,348,620 -0.09(-0.26%)
Dec 24, 2015 34.72 34.60 34.60 34.60 3,134,800 -0.18(-0.52%)
Dec 23, 2015 34.51 34.94 34.38 34.78 8,816,563 +0.49(+1.43%)
Dec 22, 2015 34.21 34.49 34.07 34.29 9,202,919 +0.46(+1.36%)
Dec 21, 2015 33.79 34.06 33.59 33.83 12,819,957 +0.16(+0.48%)
Dec 18, 2015 33.96 34.06 33.55 33.67 19,469,523 -0.44(-1.29%)
Dec 17, 2015 35.15 35.27 34.06 34.11 14,261,540 -1.03(-2.93%)
Dec 16, 2015 34.35 35.17 34.25 35.14 14,759,468 +0.60(+1.74%)
Dec 15, 2015 34.75 34.96 34.30 34.54 13,873,634 +0.15(+0.44%)
Dec 14, 2015 34.78 34.84 34.05 34.39 13,791,526 -0.16(-0.46%)
Dec 11, 2015 35.14 35.41 34.27 34.55 16,271,223 -1.08(-3.03%)
Dec 10, 2015 35.25 35.89 35.18 35.63 8,827,010 +0.18(+0.51%)
Dec 09, 2015 35.30 35.70 34.86 35.45 11,689,671 -0.03(-0.08%)
Dec 08, 2015 35.83 35.87 35.23 35.48 11,901,266 -0.65(-1.80%)
Dec 07, 2015 36.46 36.52 35.99 36.13 11,301,673 -0.12(-0.33%)
Dec 04, 2015 35.60 36.34 35.37 36.25 11,562,608 +0.78(+2.20%)
Dec 03, 2015 35.83 36.00 35.23 35.47 10,795,824 -0.26(-0.73%)
Dec 02, 2015 36.31 36.36 35.62 35.73 9,646,331 -0.53(-1.46%)
Dec 01, 2015 35.95 36.34 35.80 36.26 12,656,329 +0.06(+0.17%)
Nov 30, 2015 36.60 36.88 36.19 36.20 13,955,940 -0.17(-0.47%)
Nov 27, 2015 36.36 36.49 36.22 36.37 2,899,286 +0.03(+0.08%)
Nov 25, 2015 36.15 36.34 36.34 36.34 7,292,800 +0.12(+0.33%)
Nov 24, 2015 35.76 36.33 35.69 36.22 10,326,003 +0.14(+0.39%)
Nov 23, 2015 36.39 36.87 36.06 36.08 9,756,915 -0.26(-0.72%)
Nov 20, 2015 36.31 36.42 36.01 36.34 10,793,241 +0.20(+0.55%)
Nov 19, 2015 36.43 36.47 36.07 36.14 9,760,141 -0.32(-0.88%)
Nov 18, 2015 35.40 36.48 35.30 36.46 14,864,570 +1.25(+3.55%)
Nov 17, 2015 35.24 35.59 35.01 35.21 11,747,220 +0.04(+0.11%)
Nov 16, 2015 34.31 35.22 34.29 35.17 14,535,233 +0.86(+2.51%)
Nov 13, 2015 34.97 35.17 34.19 34.31 12,090,637 -0.78(-2.22%)
Nov 12, 2015 35.34 35.48 35.02 35.09 10,650,503 -0.46(-1.29%)
Nov 11, 2015 35.74 36.01 35.52 35.55 6,751,848 -0.07(-0.20%)
Nov 10, 2015 35.54 35.63 35.16 35.62 9,686,165 -0.05(-0.14%)
Nov 09, 2015 35.98 36.12 35.44 35.67 9,995,258 -0.08(-0.22%)
Nov 06, 2015 35.32 35.80 35.26 35.75 9,376,920 +0.31(+0.87%)
Nov 05, 2015 35.53 35.56 35.19 35.44 7,679,649 +0.02(+0.06%)
Nov 04, 2015 35.83 35.92 35.38 35.42 12,716,625 -0.36(-1.01%)
Nov 03, 2015 35.53 35.99 35.36 35.78 15,144,690 +0.21(+0.59%)
Nov 02, 2015 34.88 35.75 34.86 35.57 11,858,332 +0.66(+1.89%)
Oct 30, 2015 34.85 35.20 34.46 34.91 10,723,880 +0.16(+0.46%)
Oct 29, 2015 35.04 35.05 34.11 34.75 12,087,595 -0.47(-1.33%)
Oct 28, 2015 34.99 35.30 34.65 35.22 9,668,647 +0.25(+0.71%)
Oct 27, 2015 35.39 35.49 34.74 34.97 15,536,048 -0.70(-1.96%)
Oct 26, 2015 35.90 35.94 35.26 35.67 14,010,782 -0.28(-0.78%)
Oct 23, 2015 35.54 36.05 35.41 35.95 18,277,810 +0.53(+1.50%)
Oct 22, 2015 35.64 35.77 34.98 35.42 22,708,083 +0.00(+0.00%)
Oct 21, 2015 34.96 35.87 34.72 35.42 37,243,105 +1.94(+5.79%)
Oct 20, 2015 33.18 33.88 33.08 33.48 11,847,237 +0.24(+0.72%)
Oct 19, 2015 33.00 33.29 32.80 33.24 10,083,657 +0.09(+0.27%)
Oct 16, 2015 33.37 33.46 32.88 33.15 9,445,809 -0.17(-0.51%)
Oct 15, 2015 33.55 33.66 33.16 33.32 10,844,287 -0.01(-0.03%)
Oct 14, 2015 33.20 33.50 32.92 33.33 11,974,025 +0.20(+0.60%)
Oct 13, 2015 32.85 33.37 32.71 33.13 11,789,180 +0.11(+0.33%)
Oct 12, 2015 33.04 33.16 32.62 33.02 10,766,373 +0.07(+0.21%)
Oct 09, 2015 33.34 33.63 32.79 32.95 14,169,091 -0.48(-1.44%)
Oct 08, 2015 32.95 33.51 32.86 33.43 12,909,782 +0.38(+1.15%)
Oct 07, 2015 32.45 33.19 32.41 33.05 15,760,503 +0.83(+2.58%)
Oct 06, 2015 31.81 32.38 31.81 32.22 14,214,828 +0.46(+1.45%)
Oct 05, 2015 31.90 32.16 31.52 31.76 15,406,573 +0.03(+0.09%)
Oct 02, 2015 30.20 31.76 30.16 31.73 16,596,611 +1.06(+3.46%)
Oct 01, 2015 30.29 30.75 29.98 30.67 18,261,824 +0.65(+2.17%)
Sep 30, 2015 29.62 30.10 29.38 30.02 18,931,872 +0.87(+2.98%)
Sep 29, 2015 28.66 29.29 28.38 29.15 17,043,675 +0.59(+2.07%)
Sep 28, 2015 29.29 29.32 28.44 28.56 15,648,736 -0.85(-2.89%)
Sep 25, 2015 29.79 29.84 29.23 29.41 13,369,419 -0.03(-0.10%)
Sep 24, 2015 29.41 29.51 28.76 29.44 19,686,564 -0.28(-0.94%)
Sep 23, 2015 30.01 30.14 29.58 29.72 11,276,083 -0.31(-1.03%)
Sep 22, 2015 29.42 30.06 29.41 30.03 17,187,717 -0.59(-1.93%)
Sep 21, 2015 30.67 30.95 30.38 30.62 14,325,611 +0.11(+0.36%)
Sep 18, 2015 30.98 31.12 30.46 30.51 31,085,678 -0.80(-2.56%)
Sep 17, 2015 31.25 31.81 31.13 31.31 16,644,358 +0.11(+0.35%)
Sep 16, 2015 31.08 31.57 30.92 31.20 17,076,105 +0.21(+0.68%)
Sep 15, 2015 30.77 31.55 30.76 30.99 22,400,499 +0.27(+0.88%)
Sep 14, 2015 30.11 30.77 30.06 30.72 20,148,328 +0.57(+1.89%)
Sep 11, 2015 30.01 30.20 29.58 30.15 15,344,690 +0.15(+0.50%)
Sep 10, 2015 29.19 30.46 29.19 30.00 18,671,984 +0.38(+1.28%)
Sep 09, 2015 30.20 30.40 29.52 29.62 16,051,811 -0.26(-0.87%)
Sep 08, 2015 29.50 29.94 29.50 29.88 19,298,906 +1.00(+3.46%)
Sep 04, 2015 28.78 28.88 28.88 28.88 13,435,300 -0.23(-0.79%)
Sep 03, 2015 29.38 29.71 29.02 29.11 11,503,727 -0.10(-0.34%)
Sep 02, 2015 29.01 29.22 28.61 29.21 10,775,810 +0.57(+1.99%)
Sep 01, 2015 29.18 29.37 28.40 28.64 16,687,193 -0.80(-2.72%)
Aug 31, 2015 29.09 29.68 29.02 29.44 16,283,403 +0.44(+1.52%)
Aug 28, 2015 28.60 29.14 28.53 29.00 15,167,282 +0.42(+1.47%)
Aug 27, 2015 28.52 28.82 28.02 28.58 28,495,017 +0.48(+1.71%)
Aug 26, 2015 27.62 28.20 26.90 28.10 27,714,134 +0.82(+3.01%)
Aug 25, 2015 29.20 29.20 27.28 27.28 19,962,545 -0.52(-1.87%)
Aug 24, 2015 27.30 28.90 24.62 27.80 35,739,210 -1.80(-6.08%)
Aug 21, 2015 30.46 30.53 29.57 29.60 27,542,241 -1.24(-4.02%)
Aug 20, 2015 31.46 31.46 30.83 30.84 13,349,040 -0.79(-2.50%)
Aug 19, 2015 31.61 32.05 31.37 31.63 13,918,972 -0.08(-0.25%)
Aug 18, 2015 31.41 31.77 31.34 31.71 9,279,790 +0.10(+0.32%)
Aug 17, 2015 31.47 31.68 31.17 31.61 11,952,557 +0.12(+0.38%)
Aug 14, 2015 31.14 31.55 31.06 31.49 12,222,383 +0.43(+1.38%)
Aug 13, 2015 30.87 31.25 30.81 31.06 20,431,688 +0.19(+0.62%)
Aug 12, 2015 30.43 31.00 29.79 30.87 23,197,614 +0.04(+0.13%)
Aug 11, 2015 31.29 31.31 30.59 30.83 24,340,252 -1.11(-3.48%)
Aug 10, 2015 31.95 32.25 31.86 31.94 11,676,370 +0.20(+0.63%)
Aug 07, 2015 32.09 32.14 31.60 31.74 12,959,962 -0.12(-0.38%)
Aug 06, 2015 31.59 31.93 31.14 31.86 19,567,910 +0.26(+0.82%)
Aug 05, 2015 31.77 31.77 31.20 31.60 14,403,362 +0.08(+0.25%)
Aug 04, 2015 31.66 31.76 31.39 31.52 15,100,677 -0.16(-0.51%)
Aug 03, 2015 31.79 31.89 31.31 31.68 14,800,418 +0.17(+0.54%)
Jul 31, 2015 32.08 32.13 31.43 31.51 12,399,288 -0.40(-1.25%)
Jul 30, 2015 31.89 32.05 31.75 31.91 10,122,650 -0.04(-0.13%)
Jul 29, 2015 31.48 32.06 31.43 31.95 20,632,721 +0.63(+2.01%)
Jul 28, 2015 31.49 31.64 31.22 31.32 23,183,623 +0.27(+0.87%)
Jul 27, 2015 30.95 31.32 30.60 31.05 23,335,799 -0.01(-0.03%)
Jul 24, 2015 31.90 31.94 30.82 31.06 22,967,563 -0.44(-1.40%)
Jul 23, 2015 32.66 32.70 31.40 31.50 38,966,122 +1.20(+3.96%)
Jul 22, 2015 30.33 30.52 29.90 30.30 20,866,472 -0.09(-0.30%)
Jul 21, 2015 30.51 30.56 30.32 30.39 23,470,270 -0.11(-0.36%)
Jul 20, 2015 30.85 30.85 30.42 30.50 15,643,919 -0.15(-0.49%)
Jul 17, 2015 30.64 30.80 30.43 30.65 16,230,161 +0.04(+0.13%)
Jul 16, 2015 31.14 31.20 30.31 30.61 35,920,545 -0.82(-2.61%)
Jul 15, 2015 31.85 31.90 31.30 31.43 18,021,854 -0.34(-1.07%)
Jul 14, 2015 31.59 31.98 31.43 31.77 10,832,907 +0.09(+0.28%)
Jul 13, 2015 31.87 31.90 31.46 31.68 16,327,095 +0.28(+0.89%)
Jul 10, 2015 31.30 31.42 30.99 31.40 12,237,837 +0.39(+1.26%)
Jul 09, 2015 31.62 31.75 30.92 31.01 16,933,586 -0.18(-0.58%)
Jul 08, 2015 32.39 32.41 30.94 31.19 29,961,465 -1.67(-5.08%)
Jul 07, 2015 32.62 32.95 32.01 32.86 18,589,264 +0.21(+0.64%)
Jul 06, 2015 32.85 33.12 32.61 32.65 10,431,735 -0.58(-1.75%)
Jul 02, 2015 33.19 33.23 33.23 33.23 8,646,400 +0.19(+0.58%)
Jul 01, 2015 33.61 33.61 32.68 33.04 16,169,466 -0.29(-0.87%)
Jun 30, 2015 33.50 33.57 33.06 33.33 12,911,835 +0.10(+0.30%)
Jun 29, 2015 34.12 34.17 33.20 33.23 18,714,934 -1.15(-3.34%)
Jun 26, 2015 34.70 34.82 34.28 34.38 11,632,835 -0.32(-0.92%)
Jun 25, 2015 35.21 35.32 34.57 34.70 14,582,183 -0.46(-1.31%)
Jun 24, 2015 35.91 35.97 35.11 35.16 16,928,375 -1.14(-3.14%)
Jun 23, 2015 36.37 36.48 36.27 36.30 7,276,664 +0.11(+0.30%)
Jun 22, 2015 36.29 36.54 36.13 36.19 13,783,010 +0.08(+0.22%)
Jun 19, 2015 36.12 36.33 35.95 36.11 14,831,298 -0.09(-0.25%)
Jun 18, 2015 35.87 36.48 35.85 36.20 15,490,827 +0.39(+1.09%)
Jun 17, 2015 35.68 35.81 35.28 35.81 10,284,803 +0.20(+0.56%)
Jun 16, 2015 35.36 35.78 35.17 35.61 6,639,180 +0.15(+0.42%)
Jun 15, 2015 35.35 35.73 35.01 35.46 14,015,996 -0.25(-0.70%)
Jun 12, 2015 35.38 35.90 35.38 35.71 11,170,195 +0.16(+0.45%)
Jun 11, 2015 35.72 36.01 35.55 35.55 16,818,922 -0.04(-0.11%)
Jun 10, 2015 35.45 35.62 35.29 35.59 11,402,183 +0.33(+0.94%)
Jun 09, 2015 35.11 35.32 35.00 35.26 12,901,025 +0.27(+0.77%)
Jun 08, 2015 34.86 35.12 34.80 34.99 15,609,043 -0.13(-0.37%)
Jun 05, 2015 35.50 35.55 34.96 35.12 24,629,237 -0.42(-1.18%)
Jun 04, 2015 35.66 35.87 35.47 35.54 10,537,582 -0.40(-1.11%)
Jun 03, 2015 36.37 36.42 35.87 35.94 12,817,148 -0.28(-0.77%)
Jun 02, 2015 36.09 36.50 35.97 36.22 16,948,014 +0.04(+0.11%)
Jun 01, 2015 36.06 36.34 35.65 36.18 12,012,462 +0.21(+0.58%)
May 29, 2015 36.49 36.58 35.85 35.97 15,806,269 -0.42(-1.15%)
May 28, 2015 36.11 36.48 35.97 36.39 18,063,918 +0.58(+1.62%)
May 27, 2015 35.52 35.81 35.43 35.81 10,057,747 +0.29(+0.82%)
May 26, 2015 35.45 35.60 35.43 35.52 12,566,344 -0.18(-0.50%)
May 22, 2015 35.52 35.70 35.70 35.70 9,648,200 +0.12(+0.34%)
May 21, 2015 35.00 35.66 35.00 35.58 16,015,876 +0.56(+1.60%)
May 20, 2015 35.24 35.30 34.66 35.02 12,926,284 -0.10(-0.28%)
May 19, 2015 35.17 35.24 34.96 35.12 9,856,696 +0.07(+0.20%)
May 18, 2015 34.97 35.21 34.85 35.05 10,285,176 +0.14(+0.40%)
May 15, 2015 34.70 34.98 34.70 34.91 9,778,760 +0.26(+0.75%)
May 14, 2015 35.00 35.04 34.53 34.65 12,645,263 -0.15(-0.43%)
May 13, 2015 34.78 34.97 34.71 34.80 9,197,485 +0.06(+0.17%)
May 12, 2015 34.96 34.96 34.51 34.74 14,049,298 -0.48(-1.36%)
May 11, 2015 35.30 35.59 35.17 35.22 8,833,144 -0.10(-0.28%)
May 08, 2015 35.05 35.46 35.03 35.32 12,787,003 +0.44(+1.26%)
May 07, 2015 34.64 35.03 34.55 34.88 14,033,685 +0.11(+0.32%)
May 06, 2015 35.14 35.23 34.55 34.77 13,075,631 -0.24(-0.69%)
May 05, 2015 35.40 35.52 34.99 35.01 11,068,061 -0.39(-1.10%)
May 04, 2015 35.50 35.72 35.40 35.40 12,020,149 -0.02(-0.06%)
May 01, 2015 35.17 35.47 34.81 35.42 15,307,418 +0.36(+1.03%)
Apr 30, 2015 35.26 35.43 34.93 35.06 15,784,001 -0.45(-1.27%)
Apr 29, 2015 35.50 35.70 35.24 35.51 11,907,293 -0.21(-0.59%)
Apr 28, 2015 35.75 35.96 35.17 35.72 14,857,347 -0.06(-0.17%)
Apr 27, 2015 35.65 35.95 35.56 35.78 15,496,859 +0.19(+0.53%)
Apr 24, 2015 35.72 35.81 35.44 35.59 21,252,471 -0.33(-0.92%)
Apr 23, 2015 36.25 36.30 35.58 35.92 41,819,813 -1.24(-3.34%)
Apr 22, 2015 37.13 37.22 36.67 37.16 16,006,651 +0.00(+0.00%)
Apr 21, 2015 37.33 37.45 36.83 37.16 17,130,529 +0.05(+0.13%)
Apr 20, 2015 36.95 37.17 36.75 37.11 13,880,559 +0.47(+1.28%)
Apr 17, 2015 36.83 36.85 36.50 36.64 14,375,154 -0.44(-1.19%)
Apr 16, 2015 37.13 37.18 36.74 37.08 12,225,840 +0.14(+0.38%)
Apr 15, 2015 36.82 37.08 36.65 36.94 13,730,033 +0.46(+1.26%)
Apr 14, 2015 36.46 36.82 36.44 36.48 12,989,688 +0.08(+0.22%)
Apr 13, 2015 36.63 36.86 36.38 36.40 13,530,358 -0.17(-0.46%)
Apr 10, 2015 36.74 36.78 36.37 36.57 16,768,879 +0.28(+0.77%)
Apr 09, 2015 36.10 36.39 36.03 36.29 15,458,119 +0.18(+0.50%)
Apr 08, 2015 35.89 36.19 35.75 36.11 27,460,319 +0.38(+1.06%)
Apr 07, 2015 35.99 36.09 35.64 35.73 56,221,706 -0.93(-2.54%)
Apr 06, 2015 36.26 36.97 36.21 36.66 13,034,588 +0.16(+0.44%)
Apr 02, 2015 36.61 36.50 36.50 36.50 16,517,700 -0.24(-0.65%)
Apr 01, 2015 37.27 37.37 36.56 36.74 16,631,209 -0.76(-2.03%)
Mar 31, 2015 37.68 38.04 37.47 37.50 12,633,263 -0.18(-0.48%)
Mar 30, 2015 37.58 37.87 37.53 37.68 9,980,316 +0.37(+0.99%)
Mar 27, 2015 37.34 37.48 37.08 37.31 9,237,616 -0.04(-0.11%)
Mar 26, 2015 37.70 37.79 37.15 37.35 13,814,159 -0.03(-0.08%)
Mar 25, 2015 37.88 37.91 37.37 37.38 10,209,799 -0.47(-1.24%)
Mar 24, 2015 38.52 38.52 37.75 37.85 15,853,654 -0.74(-1.92%)
Mar 23, 2015 38.81 38.99 38.59 38.59 11,589,296 -0.28(-0.72%)
Mar 20, 2015 38.76 38.93 38.55 38.87 19,769,673 +0.22(+0.57%)
Mar 19, 2015 38.45 38.78 38.29 38.65 11,255,677 +0.15(+0.39%)
Mar 18, 2015 38.17 38.60 37.78 38.50 19,015,621 +0.21(+0.55%)
Mar 17, 2015 38.15 38.47 38.06 38.29 9,702,275 -0.29(-0.75%)
Mar 16, 2015 38.27 38.60 38.21 38.58 11,218,520 +0.53(+1.39%)
Mar 13, 2015 38.39 38.39 37.73 38.05 11,404,195 -0.38(-0.99%)
Mar 12, 2015 37.86 38.47 37.84 38.43 13,985,996 +0.65(+1.72%)
Mar 11, 2015 37.60 38.13 37.52 37.78 13,191,228 +0.23(+0.61%)
Mar 10, 2015 37.43 37.78 37.15 37.55 20,314,007 -0.11(-0.29%)
Mar 09, 2015 37.55 37.81 37.32 37.66 22,977,377 +0.82(+2.23%)
Mar 06, 2015 37.46 37.55 36.73 36.84 13,764,204 -0.77(-2.05%)
Mar 05, 2015 37.64 37.82 37.56 37.61 6,619,973 +0.04(+0.11%)
Mar 04, 2015 37.63 37.80 37.30 37.57 12,736,183 -0.23(-0.61%)
Mar 03, 2015 37.38 37.81 37.30 37.80 10,028,010 +0.19(+0.51%)
Mar 02, 2015 37.31 37.71 37.36 37.61 11,232,830 +0.30(+0.80%)
Feb 27, 2015 37.38 37.45 37.11 37.31 10,490,184 -0.25(-0.67%)
Feb 26, 2015 37.81 38.13 37.51 37.56 10,707,873 -0.30(-0.79%)
Feb 25, 2015 37.79 37.96 37.67 37.86 11,156,883 +0.11(+0.29%)
Feb 24, 2015 37.62 37.91 37.58 37.75 8,561,621 +0.06(+0.16%)
Feb 23, 2015 37.62 37.77 37.33 37.69 10,970,652 +0.04(+0.11%)
Feb 20, 2015 37.49 37.72 37.16 37.65 9,345,203 +0.14(+0.37%)
Feb 19, 2015 37.03 37.61 36.98 37.51 11,776,752 +0.32(+0.86%)
Feb 18, 2015 37.25 37.47 37.13 37.19 8,512,724 -0.05(-0.13%)
Feb 17, 2015 37.20 37.47 37.05 37.24 13,146,070 -0.38(-1.01%)
Feb 13, 2015 37.93 37.62 37.62 37.62 14,696,300 -0.40(-1.05%)
Feb 12, 2015 37.85 38.18 37.73 38.02 15,536,179 +0.35(+0.93%)
Feb 11, 2015 37.51 37.86 37.28 37.67 22,610,100 +0.15(+0.40%)
Feb 10, 2015 37.28 37.55 36.40 37.52 32,347,477 +1.52(+4.22%)
Feb 09, 2015 35.79 36.10 35.51 36.00 14,797,019 +0.00(+0.00%)
Feb 06, 2015 36.26 36.54 35.92 36.00 16,320,448 -0.25(-0.69%)
Feb 05, 2015 36.28 36.60 36.01 36.25 20,839,090 +0.42(+1.17%)
Feb 04, 2015 35.27 35.98 34.70 35.83 49,295,961 +1.85(+5.44%)
Feb 03, 2015 33.50 34.20 33.44 33.98 26,188,680 +0.87(+2.63%)
Feb 02, 2015 32.67 33.15 32.44 33.11 18,396,081 +0.49(+1.50%)
Jan 30, 2015 32.88 33.15 32.62 32.62 19,166,536 -0.54(-1.63%)
Jan 29, 2015 32.91 33.34 32.36 33.16 15,818,999 +0.32(+0.97%)
Jan 28, 2015 33.51 33.57 32.75 32.84 16,935,584 -0.58(-1.74%)
Jan 27, 2015 33.40 33.69 33.15 33.42 14,793,333 -0.28(-0.83%)
Jan 26, 2015 33.71 34.04 33.60 33.70 10,824,656 -0.05(-0.15%)
Jan 23, 2015 33.90 34.18 33.71 33.75 13,990,222 -0.07(-0.21%)
Jan 22, 2015 34.15 34.18 33.31 33.82 14,261,091 -0.07(-0.21%)
Jan 21, 2015 33.82 34.12 33.52 33.89 14,349,749 -0.04(-0.12%)
Jan 20, 2015 33.90 34.01 33.35 33.93 11,973,627 +0.25(+0.74%)
Jan 16, 2015 33.31 33.79 33.27 33.68 17,780,004 +0.25(+0.75%)
Jan 15, 2015 34.78 34.87 33.38 33.43 19,436,302 -0.87(-2.54%)
Jan 14, 2015 34.36 34.57 33.59 34.30 27,170,755 -0.95(-2.70%)
Jan 13, 2015 36.08 36.40 34.68 35.25 21,892,853 -0.59(-1.65%)
Jan 12, 2015 35.81 35.94 35.47 35.84 10,587,405 +0.25(+0.70%)
Jan 09, 2015 36.21 36.37 35.41 35.59 14,690,589 -0.61(-1.69%)
Jan 08, 2015 36.06 36.45 35.80 36.20 15,118,911 +0.36(+1.00%)
Jan 07, 2015 35.23 35.95 35.04 35.84 19,316,844 +0.99(+2.84%)
Jan 06, 2015 34.41 35.22 34.10 34.85 17,747,433 +0.52(+1.51%)
Jan 05, 2015 34.98 35.25 34.07 34.33 16,112,453 -0.51(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.