FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
23.13 USD  +1.83 (+8.59%)
Official Closing Price  /  Updated: 7:59 PM EDT, Apr 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 35.27 35.31 34.41 34.84 9,756,706 -0.07(-0.20%)
Dec 31, 2014 35.24 34.91 34.91 34.91 12,279,700 -0.18(-0.51%)
Dec 30, 2014 34.56 35.20 34.41 35.09 14,966,772 +0.49(+1.42%)
Dec 29, 2014 33.87 34.83 33.79 34.60 16,652,710 +0.87(+2.58%)
Dec 26, 2014 33.55 33.85 33.45 33.73 6,673,242 +0.30(+0.90%)
Dec 24, 2014 33.53 33.43 33.43 33.43 4,496,000 -0.13(-0.39%)
Dec 23, 2014 33.48 33.70 33.38 33.56 8,469,348 +0.33(+0.99%)
Dec 22, 2014 32.63 33.31 32.62 33.23 13,241,498 +0.42(+1.28%)
Dec 19, 2014 31.76 32.93 31.75 32.81 18,990,938 +1.06(+3.34%)
Dec 18, 2014 31.64 31.75 31.17 31.75 14,103,101 +0.60(+1.93%)
Dec 17, 2014 30.81 31.30 30.64 31.15 13,223,728 +0.42(+1.37%)
Dec 16, 2014 30.62 31.05 30.30 30.73 24,291,390 -0.27(-0.87%)
Dec 15, 2014 31.70 31.77 30.98 31.00 16,046,388 -0.57(-1.81%)
Dec 12, 2014 31.94 32.15 31.57 31.57 11,239,143 -0.62(-1.93%)
Dec 11, 2014 32.14 32.69 31.99 32.19 13,256,850 +0.22(+0.69%)
Dec 10, 2014 32.72 32.85 31.87 31.97 11,581,805 -0.84(-2.56%)
Dec 09, 2014 32.28 32.87 32.17 32.81 11,131,862 +0.13(+0.40%)
Dec 08, 2014 33.52 33.56 32.61 32.68 16,124,936 -1.25(-3.68%)
Dec 05, 2014 33.23 34.09 33.17 33.93 17,730,772 +0.84(+2.54%)
Dec 04, 2014 33.66 33.67 33.04 33.09 11,686,153 -0.55(-1.63%)
Dec 03, 2014 33.37 33.78 33.35 33.64 11,645,662 +0.38(+1.14%)
Dec 02, 2014 33.05 33.62 32.99 33.26 14,786,176 +0.32(+0.97%)
Dec 01, 2014 33.31 33.47 32.86 32.94 14,303,198 -0.49(-1.47%)
Nov 28, 2014 32.40 33.54 32.23 33.43 14,039,802 +1.36(+4.24%)
Nov 26, 2014 32.27 32.07 32.07 32.07 7,414,500 -0.16(-0.50%)
Nov 25, 2014 32.25 32.38 31.97 32.23 9,269,267 +0.04(+0.12%)
Nov 24, 2014 32.25 32.35 31.77 32.19 13,311,030 +0.06(+0.19%)
Nov 21, 2014 32.54 32.55 31.96 32.13 8,567,175 +0.00(+0.00%)
Nov 20, 2014 31.96 32.26 31.80 32.13 8,052,349 -0.02(-0.06%)
Nov 19, 2014 32.21 32.31 31.94 32.15 8,290,065 -0.12(-0.37%)
Nov 18, 2014 32.41 32.49 31.87 32.27 9,765,995 -0.04(-0.12%)
Nov 17, 2014 32.00 32.49 31.90 32.31 11,898,034 +0.52(+1.64%)
Nov 14, 2014 31.65 32.01 31.48 31.79 8,498,746 +0.14(+0.44%)
Nov 13, 2014 31.51 31.90 31.46 31.65 8,353,555 +0.23(+0.73%)
Nov 12, 2014 31.30 31.55 31.11 31.42 7,455,858 +0.07(+0.22%)
Nov 11, 2014 31.04 31.40 31.00 31.35 7,492,271 +0.23(+0.74%)
Nov 10, 2014 31.33 31.50 30.82 31.12 10,254,725 -0.47(-1.49%)
Nov 07, 2014 31.31 31.74 31.24 31.59 10,070,917 +0.22(+0.70%)
Nov 06, 2014 30.70 31.46 30.65 31.37 12,729,196 +0.64(+2.08%)
Nov 05, 2014 31.15 31.18 30.56 30.73 11,109,183 -0.09(-0.29%)
Nov 04, 2014 31.04 31.31 30.68 30.82 12,057,709 -0.36(-1.15%)
Nov 03, 2014 31.35 31.46 30.79 31.18 9,917,644 -0.22(-0.70%)
Oct 31, 2014 31.15 31.62 30.95 31.40 15,538,961 +0.62(+2.01%)
Oct 30, 2014 30.57 31.03 30.45 30.78 10,073,949 +0.06(+0.20%)
Oct 29, 2014 31.20 31.28 30.35 30.72 11,638,234 -0.45(-1.44%)
Oct 28, 2014 30.39 31.22 30.14 31.17 26,070,285 +1.09(+3.62%)
Oct 27, 2014 30.15 30.49 30.04 30.08 12,789,926 +0.04(+0.13%)
Oct 24, 2014 31.04 31.28 29.98 30.04 30,313,847 -0.89(-2.88%)
Oct 23, 2014 31.95 31.99 30.81 30.93 25,440,555 -0.38(-1.21%)
Oct 22, 2014 30.61 31.50 30.57 31.31 17,845,081 +0.47(+1.52%)
Oct 21, 2014 30.50 31.07 30.32 30.84 12,576,375 +0.50(+1.65%)
Oct 20, 2014 30.22 30.30 30.07 30.34 11,700,428 +0.10(+0.33%)
Oct 17, 2014 30.38 30.97 30.17 30.24 18,339,875 +0.30(+1.00%)
Oct 16, 2014 29.13 30.15 29.09 29.94 18,224,426 +0.25(+0.84%)
Oct 15, 2014 29.67 30.26 28.82 29.69 29,622,263 -0.42(-1.39%)
Oct 14, 2014 29.90 30.38 29.85 30.11 14,495,984 +0.32(+1.07%)
Oct 13, 2014 30.29 30.62 29.73 29.79 17,724,978 -0.50(-1.65%)
Oct 10, 2014 30.28 30.94 30.17 30.29 20,495,982 -0.74(-2.38%)
Oct 09, 2014 32.09 32.13 30.81 31.03 23,098,151 -1.15(-3.57%)
Oct 08, 2014 31.84 32.22 30.79 32.18 28,308,240 +0.41(+1.29%)
Oct 07, 2014 33.04 33.04 31.65 31.77 25,659,778 -1.98(-5.87%)
Oct 06, 2014 33.84 34.24 33.37 33.75 9,095,260 -0.01(-0.03%)
Oct 03, 2014 33.43 33.90 33.25 33.76 16,981,348 +0.58(+1.75%)
Oct 02, 2014 32.53 33.40 32.49 33.18 20,794,328 +0.69(+2.12%)
Oct 01, 2014 31.97 33.03 31.71 32.49 31,138,429 +0.55(+1.72%)
Sep 30, 2014 32.24 32.54 31.67 31.94 24,790,609 -0.28(-0.87%)
Sep 29, 2014 32.97 33.16 31.98 32.22 19,705,493 -0.95(-2.86%)
Sep 26, 2014 33.04 33.30 32.94 33.17 9,417,602 +0.30(+0.91%)
Sep 25, 2014 33.57 33.65 32.83 32.87 12,308,549 -0.78(-2.32%)
Sep 24, 2014 33.33 33.68 33.02 33.65 10,664,906 +0.43(+1.29%)
Sep 23, 2014 33.24 33.58 33.14 33.22 8,730,869 -0.22(-0.66%)
Sep 22, 2014 33.74 33.84 33.08 33.44 11,179,986 -0.50(-1.47%)
Sep 19, 2014 34.23 34.23 33.77 33.94 14,521,399 -0.09(-0.26%)
Sep 18, 2014 33.93 34.22 33.93 34.03 8,929,606 +0.18(+0.53%)
Sep 17, 2014 33.72 34.14 33.67 33.85 10,300,998 +0.14(+0.42%)
Sep 16, 2014 33.49 33.95 33.45 33.71 11,082,986 +0.08(+0.24%)
Sep 15, 2014 33.16 33.80 33.15 33.63 12,509,935 +0.36(+1.08%)
Sep 12, 2014 33.48 33.60 33.10 33.27 11,077,878 -0.34(-1.01%)
Sep 11, 2014 33.16 33.70 33.15 33.61 10,189,015 +0.32(+0.96%)
Sep 10, 2014 33.12 33.34 33.06 33.29 10,470,976 +0.22(+0.67%)
Sep 09, 2014 33.20 33.30 33.01 33.07 11,861,015 -0.17(-0.51%)
Sep 08, 2014 34.03 34.15 33.15 33.24 22,120,168 -1.34(-3.88%)
Sep 05, 2014 34.59 34.61 34.23 34.58 13,671,830 -0.05(-0.14%)
Sep 04, 2014 34.49 34.91 34.44 34.63 9,566,231 +0.16(+0.46%)
Sep 03, 2014 35.06 35.12 34.46 34.47 11,626,198 -0.33(-0.95%)
Sep 02, 2014 34.88 35.14 34.62 34.80 7,824,379 +0.00(+0.00%)
Aug 29, 2014 34.74 34.80 34.80 34.80 5,548,700 +0.12(+0.35%)
Aug 28, 2014 34.49 34.75 34.22 34.68 5,971,613 -0.03(-0.09%)
Aug 27, 2014 34.92 34.93 34.58 34.71 7,118,030 -0.14(-0.40%)
Aug 26, 2014 34.76 35.00 34.63 34.85 7,534,987 +0.18(+0.52%)
Aug 25, 2014 34.43 34.74 34.31 34.67 9,546,350 +0.43(+1.26%)
Aug 22, 2014 34.51 34.52 34.15 34.24 8,665,715 -0.36(-1.04%)
Aug 21, 2014 34.62 34.73 34.46 34.60 6,591,429 +0.07(+0.20%)
Aug 20, 2014 34.49 34.72 34.30 34.53 9,102,244 -0.04(-0.12%)
Aug 19, 2014 34.69 34.75 34.33 34.57 10,422,147 +0.17(+0.49%)
Aug 18, 2014 34.09 34.44 34.04 34.40 10,326,412 +0.56(+1.65%)
Aug 15, 2014 34.05 34.16 33.51 33.84 14,153,502 -0.11(-0.32%)
Aug 14, 2014 33.81 33.96 33.22 33.95 9,956,303 +0.00(+0.00%)
Aug 13, 2014 33.93 33.95 33.79 33.95 7,156,084 +0.25(+0.74%)
Aug 12, 2014 33.75 34.14 33.55 33.70 10,304,095 -0.10(-0.30%)
Aug 11, 2014 33.64 33.85 33.41 33.80 10,873,706 +0.27(+0.81%)
Aug 08, 2014 33.09 33.54 33.09 33.53 9,935,602 +0.42(+1.27%)
Aug 07, 2014 33.56 33.63 32.80 33.11 13,525,741 -0.29(-0.87%)
Aug 06, 2014 33.23 33.67 33.23 33.40 8,714,803 +0.04(+0.12%)
Aug 05, 2014 33.57 33.80 33.15 33.36 10,970,948 -0.25(-0.74%)
Aug 04, 2014 33.76 34.02 33.50 33.61 11,381,800 +0.17(+0.51%)
Aug 01, 2014 33.79 34.00 33.30 33.44 15,343,820 -0.38(-1.12%)
Jul 31, 2014 34.15 34.24 33.78 33.82 13,339,298 -0.49(-1.43%)
Jul 30, 2014 34.50 34.66 34.01 34.31 18,941,248 -0.14(-0.41%)
Jul 29, 2014 35.01 35.20 34.43 34.45 16,556,390 -0.45(-1.29%)
Jul 28, 2014 35.03 35.09 34.78 34.90 15,053,278 -0.17(-0.48%)
Jul 25, 2014 35.10 35.29 34.55 35.07 28,537,314 -0.67(-1.87%)
Jul 24, 2014 36.67 36.85 35.31 35.74 35,693,167 -1.67(-4.46%)
Jul 23, 2014 37.79 37.92 37.41 37.41 13,763,862 -0.35(-0.93%)
Jul 22, 2014 37.56 37.90 37.53 37.76 9,634,662 +0.33(+0.88%)
Jul 21, 2014 37.38 37.53 37.05 37.43 6,625,072 +0.02(+0.05%)
Jul 18, 2014 37.34 37.42 37.06 37.41 8,741,972 +0.31(+0.84%)
Jul 17, 2014 37.31 37.67 37.01 37.10 10,980,578 -0.38(-1.01%)
Jul 16, 2014 37.77 37.91 37.46 37.48 10,929,222 -0.10(-0.27%)
Jul 15, 2014 37.61 37.95 37.44 37.58 8,615,049 -0.12(-0.32%)
Jul 14, 2014 38.10 38.13 37.56 37.70 9,277,085 -0.25(-0.66%)
Jul 11, 2014 37.72 38.01 37.59 37.95 6,203,437 +0.20(+0.53%)
Jul 10, 2014 37.48 37.90 37.35 37.75 9,882,596 -0.22(-0.58%)
Jul 09, 2014 37.66 38.13 37.63 37.97 11,646,838 +0.39(+1.04%)
Jul 08, 2014 37.41 37.77 37.20 37.58 11,764,324 +0.14(+0.37%)
Jul 07, 2014 37.91 37.91 37.17 37.44 11,110,580 -0.30(-0.79%)
Jul 03, 2014 37.96 37.74 37.74 37.74 6,743,700 +0.00(+0.00%)
Jul 02, 2014 37.50 38.15 37.37 37.74 17,585,871 +0.15(+0.40%)
Jul 01, 2014 36.25 37.64 36.25 37.59 23,312,389 +1.29(+3.55%)
Jun 30, 2014 36.59 36.90 35.98 36.30 20,858,899 -0.32(-0.87%)
Jun 27, 2014 36.73 37.03 36.62 36.62 25,428,859 -0.28(-0.76%)
Jun 26, 2014 36.89 36.97 36.41 36.90 11,462,619 -0.19(-0.51%)
Jun 25, 2014 36.46 37.18 36.45 37.09 12,144,731 +0.51(+1.39%)
Jun 24, 2014 36.62 37.07 36.47 36.58 15,031,494 -0.09(-0.25%)
Jun 23, 2014 36.21 36.80 36.19 36.67 11,542,094 +0.45(+1.24%)
Jun 20, 2014 36.55 36.58 36.10 36.22 14,018,678 -0.15(-0.41%)
Jun 19, 2014 36.35 36.64 36.20 36.37 11,266,990 +0.07(+0.19%)
Jun 18, 2014 36.36 36.47 35.93 36.30 16,314,707 -0.06(-0.17%)
Jun 17, 2014 35.87 36.38 35.62 36.36 13,211,606 +0.30(+0.83%)
Jun 16, 2014 35.49 36.18 35.49 36.06 12,370,242 +0.43(+1.21%)
Jun 13, 2014 35.38 35.78 35.38 35.63 12,047,101 +0.11(+0.31%)
Jun 12, 2014 36.00 36.28 35.49 35.52 16,802,439 -0.60(-1.66%)
Jun 11, 2014 36.23 36.29 35.92 36.12 8,866,117 -0.28(-0.77%)
Jun 10, 2014 36.28 36.70 36.18 36.40 8,436,361 -0.15(-0.41%)
Jun 06, 2014 36.07 36.75 35.75 36.55 17,642,794 +0.28(+0.77%)
Jun 05, 2014 36.96 37.04 36.16 36.27 25,067,444 -0.25(-0.68%)
Jun 04, 2014 35.50 36.88 35.35 36.52 33,054,719 +1.26(+3.57%)
Jun 03, 2014 35.12 35.69 34.75 35.26 17,028,431 +0.40(+1.15%)
Jun 02, 2014 34.54 34.90 34.29 34.86 11,540,845 +0.28(+0.81%)
May 30, 2014 34.30 34.64 34.20 34.58 14,171,639 +0.13(+0.38%)
May 29, 2014 34.60 34.65 34.25 34.45 10,865,232 -0.14(-0.40%)
May 28, 2014 34.09 34.62 33.96 34.59 12,540,485 +0.65(+1.92%)
May 27, 2014 33.92 33.98 33.77 33.94 8,593,965 +0.31(+0.92%)
May 23, 2014 33.49 33.63 33.63 33.63 8,267,100 +0.18(+0.55%)
May 22, 2014 33.39 33.70 33.31 33.45 6,342,597 -0.01(-0.04%)
May 21, 2014 33.15 33.62 33.10 33.46 12,355,057 +0.39(+1.18%)
May 20, 2014 34.16 34.30 32.96 33.07 24,821,927 -1.18(-3.45%)
May 19, 2014 33.84 34.35 33.80 34.25 8,979,390 +0.25(+0.74%)
May 16, 2014 33.75 34.65 33.49 34.00 21,487,112 -0.36(-1.05%)
May 15, 2014 34.61 34.75 33.83 34.36 18,070,934 -0.58(-1.66%)
May 14, 2014 35.10 35.11 34.80 34.94 10,495,273 -0.21(-0.60%)
May 13, 2014 34.84 35.19 34.60 35.15 8,963,122 +0.33(+0.95%)
May 12, 2014 34.38 34.94 34.38 34.82 9,440,407 +0.59(+1.72%)
May 09, 2014 34.80 34.90 34.15 34.23 16,803,486 -0.62(-1.78%)
May 08, 2014 34.98 35.43 34.73 34.85 10,223,008 -0.22(-0.63%)
May 07, 2014 34.96 35.11 34.61 35.07 9,228,606 +0.32(+0.92%)
May 06, 2014 35.07 35.14 34.75 34.75 9,984,726 +0.00(+0.00%)
May 05, 2014 34.84 34.89 34.63 34.75 8,360,418 -0.22(-0.63%)
May 02, 2014 35.03 35.33 34.86 34.97 11,397,359 +0.07(+0.20%)
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.