FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.08 USD  +0.84 (+2.38%)
Streaming Delayed Price  /  Updated: 1:18 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.70 34.98 34.45 34.53 15,680,897 -0.04(-0.12%)
Nov 29, 2016 34.03 34.58 33.86 34.57 12,606,612 +0.52(+1.53%)
Nov 28, 2016 34.35 34.38 33.96 34.05 11,508,987 -0.20(-0.58%)
Nov 25, 2016 34.00 34.31 33.93 34.25 5,317,746 +0.39(+1.15%)
Nov 23, 2016 33.86 33.86 33.86 0 +0.05(+0.15%)
Nov 22, 2016 32.82 33.82 32.77 33.81 12,282,550 +0.80(+2.42%)
Nov 21, 2016 33.23 33.28 32.97 33.01 11,654,045 +0.01(+0.03%)
Nov 18, 2016 33.40 33.42 32.96 33.00 8,617,196 -0.42(-1.26%)
Nov 17, 2016 32.97 33.44 32.75 33.42 11,705,845 +0.19(+0.57%)
Nov 16, 2016 33.36 33.36 33.07 33.23 8,821,326 -0.20(-0.60%)
Nov 15, 2016 33.30 33.60 33.10 33.43 10,906,031 +0.15(+0.45%)
Nov 14, 2016 33.90 34.42 33.05 33.28 20,213,931 -0.74(-2.18%)
Nov 11, 2016 32.49 34.28 32.38 34.02 33,042,692 +1.29(+3.94%)
Nov 10, 2016 30.93 32.83 30.91 32.73 27,809,603 +1.77(+5.72%)
Nov 09, 2016 30.91 30.92 30.21 30.96 38,591,558 -0.77(-2.43%)
Nov 08, 2016 31.90 31.97 31.41 31.73 10,361,955 -0.29(-0.91%)
Nov 07, 2016 31.58 32.15 31.54 32.02 13,557,700 +0.86(+2.76%)
Nov 04, 2016 31.00 31.54 30.94 31.16 12,770,824 +0.09(+0.29%)
Nov 03, 2016 31.45 31.64 30.95 31.07 13,720,075 -0.38(-1.21%)
Nov 02, 2016 31.33 31.72 31.31 31.45 11,762,762 -0.03(-0.10%)
Nov 01, 2016 31.70 32.08 31.19 31.48 14,667,318 -0.12(-0.38%)
Oct 31, 2016 31.42 31.65 31.35 31.60 7,954,138 +0.28(+0.89%)
Oct 28, 2016 31.33 31.76 31.22 31.32 10,571,629 -0.01(-0.03%)
Oct 27, 2016 31.75 31.78 31.19 31.33 20,650,809 -0.25(-0.79%)
Oct 26, 2016 31.22 31.74 31.12 31.58 14,955,253 -0.02(-0.06%)
Oct 25, 2016 32.85 32.85 31.39 31.60 34,066,924 -1.38(-4.18%)
Oct 24, 2016 32.18 33.08 32.15 32.98 20,231,259 +0.94(+2.93%)
Oct 21, 2016 31.58 32.17 31.48 32.04 11,975,706 +0.29(+0.91%)
Oct 20, 2016 31.78 31.86 31.39 31.75 8,077,594 -0.10(-0.31%)
Oct 19, 2016 31.54 31.98 31.48 31.85 9,158,444 +0.45(+1.43%)
Oct 18, 2016 31.83 31.88 31.19 31.40 7,973,320 -0.16(-0.51%)
Oct 17, 2016 31.84 32.06 31.53 31.56 7,475,091 -0.31(-0.97%)
Oct 14, 2016 31.76 31.99 31.67 31.87 11,105,611 +0.36(+1.14%)
Oct 13, 2016 31.48 31.63 30.88 31.51 12,103,288 -0.17(-0.54%)
Oct 12, 2016 31.90 31.99 31.65 31.68 5,597,371 -0.21(-0.66%)
Oct 11, 2016 32.23 32.28 31.69 31.89 7,977,477 -0.26(-0.81%)
Oct 10, 2016 32.31 32.60 32.12 32.15 6,094,808 -0.19(-0.59%)
Oct 07, 2016 32.50 32.60 32.05 32.34 8,909,389 -0.19(-0.58%)
Oct 06, 2016 32.54 32.64 32.21 32.53 8,611,131 -0.15(-0.46%)
Oct 05, 2016 32.31 32.78 32.23 32.68 11,093,547 +0.51(+1.59%)
Oct 04, 2016 32.08 32.47 32.04 32.17 8,506,157 +0.13(+0.41%)
Oct 03, 2016 31.64 32.24 31.61 32.04 11,375,442 +0.27(+0.85%)
Sep 30, 2016 31.63 31.95 31.58 31.77 9,305,970 +0.29(+0.92%)
Sep 29, 2016 31.77 31.96 31.45 31.48 8,814,187 -0.42(-1.32%)
Sep 28, 2016 31.75 31.94 31.54 31.90 10,696,209 +0.30(+0.95%)
Sep 27, 2016 31.77 31.96 31.54 31.60 14,451,219 -0.20(-0.63%)
Sep 26, 2016 32.02 32.12 31.75 31.80 12,700,600 -0.32(-1.00%)
Sep 23, 2016 32.10 32.37 32.05 32.12 9,812,127 -0.27(-0.83%)
Sep 22, 2016 32.27 32.47 32.27 32.39 12,033,457 +0.28(+0.87%)
Sep 21, 2016 31.72 32.16 31.72 32.11 14,468,381 +0.46(+1.45%)
Sep 20, 2016 31.91 31.94 31.33 31.65 12,875,972 -0.07(-0.22%)
Sep 19, 2016 31.90 32.08 31.66 31.72 32,234,490 +0.75(+2.42%)
Sep 16, 2016 31.13 31.13 30.61 30.97 12,780,811 -0.15(-0.48%)
Sep 15, 2016 30.75 31.23 30.74 31.12 13,469,471 +0.41(+1.34%)
Sep 14, 2016 30.79 30.87 30.49 30.71 12,903,230 -0.23(-0.74%)
Sep 13, 2016 31.02 31.15 30.82 30.94 16,162,854 -0.24(-0.77%)
Sep 12, 2016 30.36 31.35 30.13 31.18 17,249,804 +0.70(+2.30%)
Sep 09, 2016 31.44 31.56 30.37 30.48 22,476,319 -1.23(-3.88%)
Sep 08, 2016 31.85 32.00 31.68 31.71 11,807,024 -0.18(-0.56%)
Sep 07, 2016 31.99 31.99 31.62 31.89 12,554,723 -0.23(-0.72%)
Sep 06, 2016 32.25 32.34 31.85 32.12 16,766,212 -0.04(-0.12%)
Sep 02, 2016 31.88 32.16 32.16 32.16 10,828,400 +0.36(+1.13%)
Sep 01, 2016 31.86 32.55 31.34 31.80 14,897,781 -0.12(-0.38%)
Aug 31, 2016 31.67 31.94 31.65 31.92 9,625,559 +0.25(+0.79%)
Aug 30, 2016 31.81 32.00 31.23 31.67 10,748,241 -0.14(-0.44%)
Aug 29, 2016 31.78 31.96 31.57 31.81 7,708,255 +0.28(+0.89%)
Aug 26, 2016 31.67 31.82 31.42 31.53 10,436,238 -0.01(-0.03%)
Aug 25, 2016 31.71 31.75 31.36 31.54 15,930,799 -0.24(-0.76%)
Aug 24, 2016 31.84 32.09 31.76 31.78 8,179,481 -0.12(-0.38%)
Aug 23, 2016 31.97 32.05 31.87 31.90 10,960,584 +0.03(+0.09%)
Aug 22, 2016 31.79 31.95 31.70 31.87 8,306,751 +0.04(+0.13%)
Aug 19, 2016 31.48 31.89 31.40 31.83 8,809,747 +0.28(+0.89%)
Aug 18, 2016 31.80 31.86 31.48 31.55 14,089,810 -0.30(-0.94%)
Aug 17, 2016 31.71 31.88 31.55 31.85 8,392,391 +0.14(+0.44%)
Aug 16, 2016 31.81 31.85 31.61 31.71 9,888,486 -0.15(-0.47%)
Aug 15, 2016 31.59 31.89 31.55 31.86 9,345,275 +0.29(+0.92%)
Aug 12, 2016 31.60 31.75 31.55 31.57 9,843,686 -0.18(-0.57%)
Aug 11, 2016 31.43 31.79 31.36 31.75 13,210,802 +0.50(+1.60%)
Aug 10, 2016 31.03 31.27 30.96 31.25 10,833,565 +0.18(+0.58%)
Aug 09, 2016 30.91 31.25 30.83 31.07 13,691,127 +0.19(+0.62%)
Aug 08, 2016 30.92 31.06 30.80 30.88 10,470,883 +0.08(+0.26%)
Aug 05, 2016 30.51 30.89 30.50 30.80 13,135,880 +0.46(+1.52%)
Aug 04, 2016 30.24 30.53 30.23 30.34 8,660,875 +0.10(+0.33%)
Aug 03, 2016 30.00 30.25 29.91 30.24 14,503,963 +0.31(+1.04%)
Aug 02, 2016 31.03 31.08 29.82 29.93 24,342,916 -1.37(-4.38%)
Aug 01, 2016 31.54 31.62 31.20 31.30 11,190,647 -0.24(-0.76%)
Jul 29, 2016 30.79 31.55 30.78 31.54 16,150,459 +0.55(+1.77%)
Jul 28, 2016 31.05 31.20 30.65 30.99 20,362,973 -1.03(-3.22%)
Jul 27, 2016 32.18 32.29 31.97 32.02 9,159,541 -0.13(-0.40%)
Jul 26, 2016 31.98 32.22 31.89 32.15 9,461,786 +0.09(+0.28%)
Jul 25, 2016 32.19 32.36 31.96 32.06 11,324,785 -0.10(-0.31%)
Jul 22, 2016 32.10 32.24 31.72 32.16 13,305,449 +0.13(+0.41%)
Jul 21, 2016 31.49 32.87 31.83 32.03 36,302,098 +0.54(+1.71%)
Jul 20, 2016 31.42 31.58 31.07 31.49 20,918,234 +0.24(+0.77%)
Jul 19, 2016 30.70 31.27 30.70 31.25 17,163,651 +0.38(+1.23%)
Jul 18, 2016 30.75 31.10 30.61 30.87 8,732,327 +0.10(+0.32%)
Jul 15, 2016 30.82 30.98 30.57 30.77 8,429,465 +0.01(+0.03%)
Jul 14, 2016 30.88 31.05 30.60 30.76 11,302,576 +0.13(+0.42%)
Jul 13, 2016 30.63 30.69 30.22 30.63 13,298,472 +0.03(+0.10%)
Jul 12, 2016 30.45 30.85 30.39 30.60 16,788,152 +0.47(+1.56%)
Jul 11, 2016 29.79 30.27 29.74 30.13 13,870,121 +0.47(+1.58%)
Jul 08, 2016 29.27 29.87 28.74 29.66 16,659,407 +0.92(+3.20%)
Jul 07, 2016 28.49 29.05 28.42 28.74 10,842,067 +0.34(+1.20%)
Jul 06, 2016 28.00 28.41 27.52 28.40 14,631,099 +0.23(+0.82%)
Jul 05, 2016 28.64 28.68 28.04 28.17 12,175,185 -0.72(-2.49%)
Jul 01, 2016 28.69 28.89 28.89 28.89 15,157,900 +0.59(+2.08%)
Jun 30, 2016 28.18 29.66 27.70 28.30 15,360,601 +0.13(+0.46%)
Jun 29, 2016 28.00 28.20 27.60 28.17 10,643,995 +0.43(+1.55%)
Jun 28, 2016 27.93 27.98 27.40 27.74 14,061,050 +0.23(+0.84%)
Jun 27, 2016 28.09 28.10 27.34 27.51 18,643,656 -0.84(-2.96%)
Jun 24, 2016 28.58 29.04 28.25 28.35 30,181,107 -1.47(-4.93%)
Jun 23, 2016 29.59 29.85 29.55 29.82 9,592,308 +0.50(+1.71%)
Jun 22, 2016 29.34 29.59 29.27 29.32 8,714,579 -0.19(-0.64%)
Jun 21, 2016 29.64 29.77 29.43 29.51 10,318,009 -0.14(-0.47%)
Jun 20, 2016 29.62 30.03 29.59 29.65 12,328,963 +0.42(+1.44%)
Jun 17, 2016 29.14 29.43 29.06 29.23 12,707,391 +0.21(+0.72%)
Jun 16, 2016 28.67 29.07 28.51 29.02 9,654,391 +0.16(+0.55%)
Jun 15, 2016 28.98 29.22 28.79 28.86 8,479,845 +0.03(+0.10%)
Jun 14, 2016 29.07 29.31 28.65 28.83 10,751,572 -0.25(-0.86%)
Jun 13, 2016 28.85 29.40 28.80 29.08 13,871,284 +0.02(+0.07%)
Jun 10, 2016 29.22 29.34 28.98 29.06 10,740,357 -0.30(-1.02%)
Jun 09, 2016 29.48 29.50 29.16 29.36 11,907,179 -0.21(-0.71%)
Jun 08, 2016 30.00 30.03 29.52 29.57 12,990,355 -0.66(-2.18%)
Jun 07, 2016 30.16 30.38 29.95 30.23 14,425,600 +0.24(+0.80%)
Jun 06, 2016 29.85 30.04 29.72 29.99 10,985,050 +0.39(+1.32%)
Jun 03, 2016 30.09 30.15 29.51 29.60 18,549,620 -0.66(-2.18%)
Jun 02, 2016 30.13 30.46 30.05 30.26 12,649,251 +0.04(+0.13%)
Jun 01, 2016 31.15 31.15 29.87 30.22 26,000,621 -1.06(-3.39%)
May 31, 2016 31.54 31.62 31.13 31.28 11,803,307 -0.11(-0.35%)
May 27, 2016 31.31 31.39 31.39 31.39 6,089,800 +0.10(+0.32%)
May 26, 2016 31.65 31.75 31.18 31.29 6,747,686 -0.36(-1.14%)
May 25, 2016 31.19 31.77 31.12 31.65 10,152,169 +0.60(+1.93%)
May 24, 2016 30.65 31.08 30.62 31.05 8,743,126 +0.46(+1.50%)
May 23, 2016 30.50 30.63 30.34 30.59 6,698,932 +0.02(+0.07%)
May 20, 2016 30.51 30.79 30.40 30.57 7,736,113 +0.25(+0.82%)
May 19, 2016 30.51 30.68 30.17 30.32 10,142,125 -0.43(-1.40%)
May 18, 2016 30.56 31.04 30.44 30.75 8,454,169 +0.12(+0.39%)
May 17, 2016 30.40 30.77 30.28 30.63 9,542,781 -0.04(-0.13%)
May 16, 2016 30.50 30.98 30.50 30.67 17,749,489 +0.15(+0.49%)
May 13, 2016 30.87 31.29 30.37 30.52 10,563,361 -0.66(-2.12%)
May 12, 2016 31.20 31.37 30.75 31.18 9,411,511 +0.10(+0.32%)
May 11, 2016 31.32 31.46 31.00 31.08 8,538,075 -0.27(-0.86%)
May 10, 2016 30.90 31.36 30.84 31.35 9,184,470 +0.57(+1.85%)
May 09, 2016 31.00 31.07 30.54 30.78 8,126,925 -0.18(-0.58%)
May 06, 2016 30.73 31.11 30.56 30.96 11,427,853 +0.42(+1.38%)
May 05, 2016 30.79 30.81 30.30 30.54 10,381,903 -0.05(-0.16%)
May 04, 2016 31.00 31.08 30.42 30.59 13,710,303 -0.66(-2.11%)
May 03, 2016 31.57 31.60 30.67 31.25 15,046,244 -0.50(-1.57%)
May 02, 2016 32.05 32.12 31.73 31.75 9,791,122 -0.05(-0.16%)
Apr 29, 2016 32.35 32.35 31.52 31.80 12,532,963 -0.64(-1.97%)
Apr 28, 2016 31.97 32.73 31.73 32.44 13,442,616 +0.28(+0.87%)
Apr 27, 2016 32.18 32.29 31.99 32.16 6,711,311 -0.03(-0.09%)
Apr 26, 2016 32.00 32.30 31.93 32.19 8,700,790 +0.24(+0.75%)
Apr 25, 2016 32.09 32.11 31.60 31.95 10,604,795 -0.23(-0.71%)
Apr 22, 2016 32.66 32.79 32.12 32.18 13,824,457 -0.48(-1.47%)
Apr 21, 2016 33.18 33.41 32.47 32.66 22,792,028 +0.47(+1.46%)
Apr 20, 2016 32.00 32.41 32.00 32.19 12,910,752 +0.22(+0.69%)
Apr 19, 2016 31.65 32.16 31.61 31.97 14,407,791 +0.66(+2.11%)
Apr 18, 2016 30.76 31.37 30.61 31.31 15,741,996 +0.75(+2.45%)
Apr 15, 2016 30.68 30.84 30.41 30.56 8,261,223 -0.16(-0.52%)
Apr 14, 2016 30.84 31.04 30.64 30.72 8,198,645 -0.06(-0.19%)
Apr 13, 2016 30.01 30.87 29.94 30.78 11,076,770 +1.07(+3.60%)
Apr 12, 2016 29.56 29.74 29.27 29.71 11,214,445 +0.18(+0.61%)
Apr 11, 2016 29.49 30.04 29.48 29.53 8,882,642 +0.16(+0.54%)
Apr 08, 2016 29.67 29.76 29.23 29.37 8,843,531 -0.05(-0.17%)
Apr 07, 2016 29.85 29.94 29.18 29.42 12,864,718 -0.52(-1.74%)
Apr 06, 2016 29.66 29.95 29.30 29.94 9,619,910 +0.34(+1.15%)
Apr 05, 2016 29.67 29.73 29.35 29.60 9,101,869 -0.30(-1.00%)
Apr 04, 2016 30.40 30.48 29.75 29.90 12,166,002 -0.57(-1.87%)
Apr 01, 2016 31.18 31.20 30.32 30.47 17,421,708 -0.96(-3.05%)
Mar 31, 2016 31.01 31.59 31.00 31.43 10,208,996 +0.44(+1.42%)
Mar 30, 2016 31.44 31.67 30.96 30.99 13,377,601 -0.20(-0.64%)
Mar 29, 2016 31.04 31.27 30.58 31.19 13,667,255 +0.17(+0.55%)
Mar 28, 2016 31.13 31.25 30.94 31.02 6,109,293 +0.06(+0.19%)
Mar 24, 2016 30.88 30.96 30.96 30.96 12,041,000 -0.35(-1.12%)
Mar 23, 2016 31.92 31.93 31.17 31.31 9,106,148 -0.59(-1.85%)
Mar 22, 2016 32.08 32.21 31.76 31.90 8,195,586 -0.18(-0.56%)
Mar 21, 2016 32.11 32.19 31.75 32.08 7,396,592 +0.12(+0.38%)
Mar 18, 2016 32.08 32.38 31.91 31.96 15,431,567 +0.00(+0.00%)
Mar 17, 2016 31.73 32.10 31.64 31.96 11,294,914 +0.27(+0.85%)
Mar 16, 2016 30.83 31.76 30.83 31.69 9,990,936 +0.64(+2.06%)
Mar 15, 2016 30.86 31.08 30.44 31.05 8,983,477 -0.13(-0.42%)
Mar 14, 2016 31.18 31.39 30.90 31.18 9,353,056 -0.08(-0.26%)
Mar 11, 2016 31.05 31.33 30.98 31.26 13,363,019 +0.44(+1.43%)
Mar 10, 2016 30.72 30.88 30.27 30.82 15,092,689 +0.28(+0.92%)
Mar 09, 2016 30.47 30.63 30.20 30.54 12,158,796 -0.14(-0.46%)
Mar 08, 2016 31.40 31.40 30.46 30.68 16,790,156 -0.91(-2.88%)
Mar 07, 2016 31.31 31.78 31.19 31.59 11,373,180 +0.22(+0.70%)
Mar 04, 2016 31.22 31.51 31.06 31.37 13,963,228 +0.30(+0.97%)
Mar 03, 2016 30.26 31.22 30.20 31.07 18,339,899 +0.92(+3.05%)
Mar 02, 2016 30.00 30.32 29.84 30.15 12,094,359 +0.14(+0.47%)
Mar 01, 2016 30.02 30.23 28.92 30.01 21,005,860 +0.57(+1.94%)
Feb 29, 2016 29.37 29.80 29.29 29.44 10,321,926 -0.19(-0.64%)
Feb 26, 2016 29.73 29.96 29.54 29.63 15,778,315 +0.13(+0.44%)
Feb 25, 2016 28.83 29.51 28.55 29.50 11,903,268 +0.66(+2.29%)
Feb 24, 2016 28.72 28.90 27.81 28.84 20,986,144 -0.54(-1.84%)
Feb 23, 2016 29.41 29.82 29.28 29.38 9,948,121 -0.25(-0.84%)
Feb 22, 2016 28.78 29.64 29.03 29.63 12,205,700 +0.85(+2.95%)
Feb 19, 2016 28.88 28.98 28.38 28.78 12,362,341 -0.25(-0.86%)
Feb 18, 2016 29.45 29.55 28.92 29.03 12,157,335 -0.24(-0.82%)
Feb 17, 2016 28.86 29.35 28.70 29.27 13,253,405 +0.69(+2.41%)
Feb 16, 2016 28.00 28.59 27.76 28.58 14,619,835 +0.87(+3.14%)
Feb 12, 2016 27.23 27.71 27.71 27.71 11,041,000 +0.81(+3.01%)
Feb 11, 2016 27.48 28.08 26.69 26.90 25,159,884 -0.81(-2.92%)
Feb 10, 2016 28.12 28.64 27.69 27.71 15,158,321 -0.16(-0.57%)
Feb 09, 2016 28.13 28.87 27.77 27.87 21,648,517 -0.81(-2.82%)
Feb 08, 2016 28.28 28.84 28.05 28.68 19,169,828 +0.14(+0.49%)
Feb 05, 2016 28.67 29.20 28.42 28.54 14,125,220 -0.10(-0.35%)
Feb 04, 2016 28.94 29.21 28.10 28.64 20,999,876 -0.28(-0.97%)
Feb 03, 2016 30.10 30.24 28.18 28.92 29,059,278 -0.73(-2.46%)
Feb 02, 2016 29.99 30.19 28.87 29.65 23,749,418 -0.46(-1.53%)
Feb 01, 2016 29.46 30.24 29.10 30.11 13,828,140 +0.47(+1.59%)
Jan 29, 2016 29.17 29.64 29.02 29.64 13,445,773 +0.62(+2.14%)
Jan 28, 2016 29.47 29.48 28.40 29.02 16,397,293 -0.19(-0.65%)
Jan 27, 2016 29.72 29.90 29.00 29.21 12,921,047 -0.44(-1.48%)
Jan 26, 2016 29.41 29.75 29.04 29.65 11,655,959 +0.42(+1.44%)
Jan 25, 2016 29.33 29.59 29.01 29.23 33,627,093 -0.05(-0.17%)
Jan 22, 2016 30.16 30.29 29.03 29.28 18,302,779 -0.27(-0.91%)
Jan 21, 2016 29.46 30.14 29.07 29.55 15,841,777 +0.13(+0.44%)
Jan 20, 2016 28.86 29.90 28.32 29.42 21,480,536 +0.02(+0.07%)
Jan 19, 2016 29.93 30.00 28.91 29.40 17,823,481 -0.17(-0.57%)
Jan 15, 2016 29.46 29.57 29.57 29.57 26,698,100 -0.73(-2.41%)
Jan 14, 2016 30.81 30.89 29.45 30.30 27,104,290 -0.19(-0.62%)
Jan 13, 2016 31.83 31.90 30.09 30.49 31,575,597 +0.19(+0.63%)
Jan 12, 2016 30.63 30.75 29.80 30.30 13,398,035 +0.05(+0.17%)
Jan 11, 2016 30.37 30.48 29.68 30.25 16,864,260 +0.72(+2.44%)
Jan 08, 2016 30.46 30.70 29.42 29.53 16,447,961 -0.46(-1.53%)
Jan 07, 2016 30.26 30.82 29.83 29.99 21,030,042 -1.28(-4.09%)
Jan 06, 2016 31.95 31.98 31.01 31.27 27,514,380 -1.16(-3.58%)
Jan 05, 2016 33.33 33.41 32.18 32.43 19,754,608 -0.88(-2.64%)
Jan 04, 2016 33.45 33.54 32.84 33.31 14,875,331 -0.70(-2.06%)
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%)
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.