General Motors (NY: GM )

45.38 +0.79 (+1.77%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 30.44 30.63 29.88 30.06 19,185,834 +0.09(+0.29%)
Apr 27, 2017 29.96 30.02 29.46 29.98 15,980,113 +0.14(+0.47%)
Apr 26, 2017 29.52 30.32 29.46 29.84 16,931,566 +0.34(+1.15%)
Apr 25, 2017 29.59 29.65 29.26 29.50 13,294,756 +0.07(+0.24%)
Apr 24, 2017 29.56 29.64 29.19 29.43 16,113,834 +0.14(+0.47%)
Apr 21, 2017 29.60 29.65 29.17 29.29 11,192,119 -0.30(-1.03%)
Apr 20, 2017 29.46 29.96 29.42 29.59 13,430,411 +0.27(+0.92%)
Apr 19, 2017 29.41 29.59 29.26 29.33 14,251,928 +0.09(+0.30%)
Apr 18, 2017 29.26 29.36 29.06 29.24 8,089,239 -0.18(-0.62%)
Apr 17, 2017 29.05 29.49 28.96 29.42 12,369,643 +0.44(+1.53%)
Apr 13, 2017 29.32 29.43 28.96 28.98 10,977,606 -0.48(-1.62%)
Apr 12, 2017 29.53 29.76 29.26 29.46 16,955,102 +0.02(+0.06%)
Apr 11, 2017 29.59 29.59 29.15 29.44 12,011,485 -0.04(-0.15%)
Apr 10, 2017 29.37 29.61 29.33 29.48 15,918,237 +0.23(+0.77%)
Apr 07, 2017 29.53 29.68 29.25 29.26 16,764,139 -0.39(-1.32%)
Apr 06, 2017 29.52 29.92 29.41 29.65 14,025,151 +0.14(+0.47%)
Apr 05, 2017 30.05 30.07 29.50 29.51 12,286,777 -0.23(-0.79%)
Apr 04, 2017 29.42 29.88 29.42 29.74 10,946,347 +0.09(+0.29%)
Apr 03, 2017 30.69 30.72 29.33 29.65 36,748,488 -1.03(-3.37%)
Mar 31, 2017 30.68 30.82 30.61 30.69 13,565,250 -0.04(-0.14%)
Mar 30, 2017 30.81 31.06 30.65 30.73 10,094,292 -0.11(-0.37%)
Mar 29, 2017 30.91 31.30 30.83 30.84 15,995,352 -0.02(-0.06%)
Mar 28, 2017 30.08 31.46 30.08 30.86 34,370,980 +0.74(+2.45%)
Mar 27, 2017 29.75 30.16 29.48 30.12 14,911,690 +0.13(+0.43%)
Mar 24, 2017 29.85 30.43 29.58 29.99 18,732,164 +0.26(+0.88%)
Mar 23, 2017 29.51 29.90 29.33 29.73 16,748,724 -0.11(-0.38%)
Mar 22, 2017 29.78 30.04 29.47 29.85 21,823,652 -0.14(-0.46%)
Mar 21, 2017 31.20 31.23 29.92 29.98 35,600,084 -1.01(-3.25%)
Mar 20, 2017 31.56 31.63 30.90 30.99 44,364,948 -0.54(-1.71%)
Mar 17, 2017 32.22 32.25 31.50 31.53 22,588,358 -0.65(-2.02%)
Mar 16, 2017 32.19 32.22 31.91 32.18 14,517,096 -0.01(-0.03%)
Mar 15, 2017 32.17 32.25 31.93 32.19 32,366,502 +0.11(+0.35%)
Mar 14, 2017 31.89 32.08 31.83 32.08 6,826,358 +0.08(+0.24%)
Mar 13, 2017 32.11 32.22 31.96 32.00 11,657,593 +0.03(+0.11%)
Mar 10, 2017 32.20 32.27 31.91 31.96 21,493,684 +0.00(+0.00%)
Mar 09, 2017 32.40 32.41 31.92 31.96 14,636,671 -0.38(-1.18%)
Mar 08, 2017 32.21 32.71 32.21 32.35 13,108,730 +0.11(+0.35%)
Mar 07, 2017 32.44 32.51 32.04 32.23 20,060,774 -0.34(-1.03%)
Mar 06, 2017 32.63 33.12 31.96 32.57 23,511,824 -0.27(-0.84%)
Mar 03, 2017 32.44 32.96 32.28 32.84 22,717,192 +0.40(+1.24%)
Mar 02, 2017 32.10 32.73 32.00 32.44 17,367,494 +0.28(+0.88%)
Mar 01, 2017 31.96 32.43 31.94 32.16 12,437,381 +0.51(+1.60%)
Feb 28, 2017 31.91 31.97 31.41 31.65 12,195,296 -0.37(-1.15%)
Feb 27, 2017 31.72 32.09 31.67 32.02 11,747,272 +0.32(+1.00%)
Feb 24, 2017 31.67 31.95 31.42 31.70 15,202,533 -0.30(-0.94%)
Feb 23, 2017 32.59 32.70 31.95 32.00 15,297,441 -0.51(-1.56%)
Feb 22, 2017 32.55 32.73 32.47 32.51 10,595,750 +0.03(+0.08%)
Feb 21, 2017 32.30 32.73 32.15 32.48 16,895,908 +0.51(+1.59%)
Feb 17, 2017 31.97 31.97 31.97 0 +0.16(+0.51%)
Feb 16, 2017 31.88 31.92 31.63 31.81 10,906,080 -0.04(-0.13%)
Feb 15, 2017 31.74 31.88 31.45 31.85 18,245,378 -0.14(-0.43%)
Feb 14, 2017 31.55 32.13 31.50 31.99 36,550,560 +1.48(+4.84%)
Feb 13, 2017 30.39 30.53 30.22 30.51 11,788,986 +0.30(+1.00%)
Feb 10, 2017 30.25 30.34 30.14 30.21 12,015,082 +0.08(+0.26%)
Feb 09, 2017 30.19 30.41 30.08 30.14 17,262,452 -0.05(-0.17%)
Feb 08, 2017 30.24 30.35 29.83 30.19 19,632,950 +0.03(+0.11%)
Feb 07, 2017 30.71 30.89 29.90 30.15 45,938,000 -1.49(-4.70%)
Feb 06, 2017 31.28 31.64 31.15 31.64 16,209,459 +0.43(+1.38%)
Feb 03, 2017 30.86 31.21 30.65 31.21 16,252,564 +0.52(+1.68%)
Feb 02, 2017 31.00 31.05 30.47 30.69 13,842,791 -0.35(-1.13%)
Feb 01, 2017 31.51 31.88 30.81 31.05 15,997,152 -0.40(-1.28%)
Jan 31, 2017 31.14 31.49 31.03 31.45 12,430,869 +0.24(+0.77%)
Jan 30, 2017 31.65 31.70 31.04 31.21 13,719,458 -0.58(-1.84%)
Jan 27, 2017 32.23 32.29 31.68 31.79 11,906,558 -0.44(-1.36%)
Jan 26, 2017 32.73 32.86 32.10 32.23 12,580,384 -0.65(-1.99%)
Jan 25, 2017 32.40 32.97 32.30 32.89 24,145,190 +1.10(+3.46%)
Jan 24, 2017 31.53 31.99 31.51 31.79 13,502,873 +0.30(+0.95%)
Jan 23, 2017 31.79 31.90 31.25 31.49 13,506,751 -0.31(-0.97%)
Jan 20, 2017 32.15 32.15 31.58 31.79 16,298,391 -0.25(-0.78%)
Jan 19, 2017 32.33 32.51 31.92 32.04 9,617,818 -0.15(-0.45%)
Jan 18, 2017 32.17 32.28 31.89 32.19 13,058,406 +0.14(+0.43%)
Jan 17, 2017 32.08 32.38 31.93 32.05 9,573,139 -0.03(-0.08%)
Jan 13, 2017 32.08 32.08 32.08 0 -0.15(-0.45%)
Jan 12, 2017 32.64 32.77 31.84 32.22 19,589,644 -0.38(-1.16%)
Jan 11, 2017 32.25 32.74 31.97 32.60 22,755,178 +0.52(+1.61%)
Jan 10, 2017 31.09 32.78 30.97 32.09 40,510,096 +1.15(+3.72%)
Jan 09, 2017 31.03 31.39 30.81 30.94 17,698,752 +0.02(+0.06%)
Jan 06, 2017 31.28 31.39 30.87 30.92 15,412,054 -0.34(-1.10%)
Jan 05, 2017 31.79 31.83 30.98 31.26 18,199,894 -0.60(-1.89%)
Jan 04, 2017 30.58 31.99 30.47 31.86 27,180,682 +1.67(+5.52%)
Jan 03, 2017 30.05 30.56 29.93 30.20 12,692,435 +0.27(+0.89%)
Dec 30, 2016 29.93 29.93 29.93 0 -0.26(-0.85%)
Dec 29, 2016 30.28 30.48 30.17 30.19 5,140,964 -0.01(-0.03%)
Dec 28, 2016 30.70 30.75 30.18 30.20 9,838,329 -0.34(-1.10%)
Dec 27, 2016 30.75 30.87 30.50 30.53 6,994,167 -0.13(-0.42%)
Dec 23, 2016 30.66 30.66 30.66 0 +0.00(+0.00%)
Dec 22, 2016 31.18 31.27 30.61 30.66 11,535,313 -0.63(-2.00%)
Dec 21, 2016 31.36 31.52 31.23 31.29 7,763,855 -0.16(-0.52%)
Dec 20, 2016 31.27 31.55 31.12 31.45 10,238,058 +0.18(+0.58%)
Dec 19, 2016 31.35 31.55 31.06 31.27 12,757,471 +0.03(+0.08%)
Dec 16, 2016 31.27 31.28 31.01 31.24 27,647,858 +0.11(+0.36%)
Dec 15, 2016 30.82 31.26 30.75 31.13 21,201,620 +0.25(+0.81%)
Dec 14, 2016 31.18 31.60 30.87 30.88 23,042,278 -1.21(-3.77%)
Dec 13, 2016 31.91 32.16 31.74 32.09 10,623,296 +0.22(+0.70%)
Dec 12, 2016 32.22 32.42 31.79 31.87 18,129,948 -0.48(-1.49%)
Dec 09, 2016 31.28 32.37 31.28 32.35 30,770,614 +1.07(+3.40%)
Dec 08, 2016 31.09 31.32 30.96 31.29 16,896,484 +0.10(+0.33%)
Dec 07, 2016 30.22 31.39 30.20 31.18 30,985,300 +1.06(+3.51%)
Dec 06, 2016 30.14 30.20 29.99 30.13 13,813,962 +0.11(+0.37%)
Dec 05, 2016 30.37 30.46 29.99 30.02 14,464,048 -0.08(-0.26%)
Dec 02, 2016 30.81 30.85 30.00 30.09 26,773,218 -0.87(-2.80%)
Dec 01, 2016 29.58 31.16 29.57 30.96 43,643,176 +1.61(+5.50%)
Nov 30, 2016 29.49 29.73 29.28 29.35 18,451,262 -0.03(-0.12%)
Nov 29, 2016 28.92 29.39 28.78 29.38 14,833,840 +0.44(+1.53%)
Nov 28, 2016 29.19 29.22 28.86 28.94 13,542,296 -0.17(-0.58%)
Nov 25, 2016 28.90 29.16 28.84 29.11 6,257,239 +0.33(+1.15%)
Nov 23, 2016 28.78 28.78 28.78 0 +0.04(+0.15%)
Nov 22, 2016 27.89 28.74 27.85 28.73 14,452,525 +0.68(+2.42%)
Nov 21, 2016 28.24 28.28 28.02 28.05 13,712,981 +0.01(+0.03%)
Nov 18, 2016 28.39 28.40 28.01 28.05 10,139,608 -0.36(-1.26%)
Nov 17, 2016 28.02 28.42 27.83 28.40 13,773,933 +0.16(+0.57%)
Nov 16, 2016 28.35 28.35 28.10 28.24 10,379,802 -0.17(-0.60%)
Nov 15, 2016 28.30 28.56 28.13 28.41 12,832,815 +0.13(+0.45%)
Nov 14, 2016 28.81 29.25 28.09 28.28 23,785,156 -0.63(-2.18%)
Nov 11, 2016 27.61 29.14 27.52 28.91 38,880,392 +1.10(+3.94%)
Nov 10, 2016 26.29 27.90 26.27 27.82 32,722,766 +1.50(+5.72%)
Nov 09, 2016 26.27 26.28 25.67 26.31 45,409,584 -0.65(-2.43%)
Nov 08, 2016 27.11 27.17 26.69 26.97 12,192,616 -0.25(-0.91%)
Nov 07, 2016 26.84 27.32 26.80 27.21 15,952,958 +0.73(+2.76%)
Nov 04, 2016 26.35 26.80 26.29 26.48 15,027,063 +0.08(+0.29%)
Nov 03, 2016 26.73 26.89 26.30 26.41 16,144,020 -0.32(-1.21%)
Nov 02, 2016 26.63 26.96 26.61 26.73 13,840,906 -0.03(-0.10%)
Nov 01, 2016 26.94 27.26 26.51 26.75 17,258,614 -0.10(-0.38%)
Oct 31, 2016 26.70 26.90 26.64 26.86 9,359,407 +0.24(+0.89%)
Oct 28, 2016 26.63 26.99 26.53 26.62 12,439,333 -0.01(-0.03%)
Oct 27, 2016 26.98 27.01 26.51 26.63 24,299,214 -0.21(-0.79%)
Oct 26, 2016 26.53 26.97 26.45 26.84 17,597,418 -0.02(-0.06%)
Oct 25, 2016 27.92 27.92 26.68 26.86 40,085,576 -1.17(-4.18%)
Oct 24, 2016 27.35 28.11 27.32 28.03 23,805,544 +0.80(+2.93%)
Oct 21, 2016 26.84 27.34 26.75 27.23 14,091,471 +0.25(+0.91%)
Oct 20, 2016 27.01 27.08 26.68 26.98 9,504,674 -0.09(-0.31%)
Oct 19, 2016 26.80 27.18 26.75 27.07 10,776,479 +0.38(+1.43%)
Oct 18, 2016 27.05 27.09 26.51 26.69 9,381,978 -0.14(-0.51%)
Oct 17, 2016 27.06 27.25 26.80 26.82 8,795,726 -0.26(-0.97%)
Oct 14, 2016 26.99 27.19 26.92 27.08 13,067,655 +0.31(+1.14%)
Oct 13, 2016 26.75 26.88 26.24 26.78 14,241,593 -0.14(-0.54%)
Oct 12, 2016 27.11 27.19 26.90 26.92 6,586,266 -0.18(-0.66%)
Oct 11, 2016 27.39 27.43 26.93 27.10 9,386,869 -0.22(-0.81%)
Oct 10, 2016 27.46 27.71 27.29 27.32 7,171,586 -0.16(-0.59%)
Oct 07, 2016 27.62 27.71 27.24 27.48 10,483,423 -0.16(-0.58%)
Oct 06, 2016 27.65 27.74 27.37 27.65 10,132,471 -0.13(-0.46%)
Oct 05, 2016 27.46 27.86 27.39 27.77 13,053,459 +0.43(+1.59%)
Oct 04, 2016 27.26 27.59 27.23 27.34 10,008,952 +0.11(+0.41%)
Oct 03, 2016 26.89 27.40 26.86 27.23 13,385,157 +0.23(+0.85%)
Sep 30, 2016 26.88 27.15 26.83 27.00 10,950,069 +0.25(+0.92%)
Sep 29, 2016 27.00 27.16 26.73 26.75 10,371,402 -0.36(-1.32%)
Sep 28, 2016 26.98 27.14 26.80 27.11 12,585,923 +0.25(+0.95%)
Sep 27, 2016 27.00 27.16 26.80 26.86 17,004,336 -0.17(-0.63%)
Sep 26, 2016 27.21 27.30 26.98 27.03 14,944,433 -0.27(-1.00%)
Sep 23, 2016 27.28 27.51 27.24 27.30 11,545,649 -0.23(-0.83%)
Sep 22, 2016 27.42 27.59 27.42 27.53 14,159,425 +0.24(+0.87%)
Sep 21, 2016 26.96 27.33 26.96 27.29 17,024,530 +0.39(+1.45%)
Sep 20, 2016 27.12 27.14 26.63 26.90 15,150,788 -0.06(-0.22%)
Sep 19, 2016 27.11 27.26 26.91 26.96 37,929,404 +0.64(+2.42%)
Sep 16, 2016 26.46 26.46 26.01 26.32 15,038,815 -0.13(-0.48%)
Sep 15, 2016 26.13 26.54 26.12 26.45 15,849,141 +0.35(+1.34%)
Sep 14, 2016 26.17 26.23 25.91 26.10 15,182,862 -0.20(-0.74%)
Sep 13, 2016 26.36 26.47 26.19 26.29 19,018,368 -0.20(-0.77%)
Sep 12, 2016 25.80 26.64 25.61 26.50 20,297,350 +0.59(+2.30%)
Sep 09, 2016 26.72 26.82 25.81 25.90 26,447,242 -1.05(-3.88%)
Sep 08, 2016 27.07 27.20 26.92 26.95 13,892,987 -0.15(-0.56%)
Sep 07, 2016 27.19 27.19 26.87 27.10 14,772,783 +0.13(+0.47%)
Sep 06, 2016 27.08 27.16 26.75 26.97 19,964,516 -0.03(-0.12%)
Sep 02, 2016 26.77 27.01 27.01 27.01 12,894,013 +0.30(+1.13%)
Sep 01, 2016 26.76 27.34 26.32 26.71 17,739,664 -0.10(-0.38%)
Aug 31, 2016 26.60 26.82 26.58 26.81 11,461,720 +0.21(+0.79%)
Aug 30, 2016 26.71 26.87 26.23 26.60 12,798,563 -0.12(-0.44%)
Aug 29, 2016 26.69 26.84 26.51 26.71 9,178,673 +0.24(+0.89%)
Aug 26, 2016 26.60 26.73 26.39 26.48 12,427,043 -0.01(-0.03%)
Aug 25, 2016 26.63 26.66 26.33 26.49 18,969,740 -0.20(-0.76%)
Aug 24, 2016 26.74 26.95 26.67 26.69 9,739,789 -0.10(-0.38%)
Aug 23, 2016 26.85 26.92 26.76 26.79 13,051,413 +0.03(+0.09%)
Aug 22, 2016 26.70 26.83 26.62 26.76 9,891,337 +0.03(+0.13%)
Aug 19, 2016 26.44 26.78 26.37 26.73 10,490,284 +0.24(+0.89%)
Aug 18, 2016 26.71 26.76 26.44 26.50 16,777,566 -0.25(-0.94%)
Aug 17, 2016 26.63 26.77 26.50 26.75 9,993,314 +0.12(+0.44%)
Aug 16, 2016 26.71 26.75 26.55 26.63 11,774,802 -0.13(-0.47%)
Aug 15, 2016 26.53 26.78 26.50 26.76 11,127,969 +0.24(+0.92%)
Aug 12, 2016 26.54 26.66 26.50 26.51 11,721,456 -0.15(-0.57%)
Aug 11, 2016 26.39 26.70 26.34 26.66 15,730,880 +0.42(+1.60%)
Aug 10, 2016 26.06 26.26 26.00 26.24 12,900,164 +0.15(+0.58%)
Aug 09, 2016 25.96 26.24 25.89 26.09 16,302,831 +0.16(+0.62%)
Aug 08, 2016 25.97 26.08 25.87 25.93 12,468,297 +0.07(+0.26%)
Aug 05, 2016 25.62 25.94 25.61 25.87 15,641,665 +0.39(+1.52%)
Aug 04, 2016 25.40 25.64 25.39 25.48 10,313,014 +0.08(+0.33%)
Aug 03, 2016 25.19 25.40 25.12 25.40 17,270,722 +0.26(+1.04%)
Aug 02, 2016 26.06 26.10 25.04 25.14 28,986,542 -1.15(-4.38%)
Aug 01, 2016 26.49 26.55 26.20 26.29 13,325,362 -0.20(-0.76%)
Jul 29, 2016 25.86 26.50 25.85 26.49 19,231,302 +0.46(+1.77%)
Jul 28, 2016 26.08 26.20 25.74 26.03 24,247,390 -0.86(-3.22%)
Jul 27, 2016 27.02 27.12 26.85 26.89 10,906,805 -0.11(-0.40%)
Jul 26, 2016 26.86 27.06 26.78 27.00 11,266,706 +0.08(+0.28%)
Jul 25, 2016 27.03 27.18 26.84 26.92 13,485,088 -0.08(-0.31%)
Jul 22, 2016 26.96 27.08 26.64 27.01 15,843,581 +0.11(+0.41%)
Jul 21, 2016 26.45 27.60 26.73 26.90 43,227,044 +0.45(+1.71%)
Jul 20, 2016 26.39 26.52 26.09 26.45 24,908,572 +0.20(+0.77%)
Jul 19, 2016 25.78 26.26 25.78 26.24 20,437,770 +0.32(+1.23%)
Jul 18, 2016 25.82 26.12 25.71 25.92 10,398,096 +0.08(+0.32%)
Jul 15, 2016 25.88 26.02 25.67 25.84 10,037,460 +0.01(+0.03%)
Jul 14, 2016 25.93 26.08 25.70 25.83 13,458,643 +0.11(+0.42%)
Jul 13, 2016 25.72 25.77 25.38 25.72 15,835,273 +0.03(+0.10%)
Jul 12, 2016 25.57 25.91 25.52 25.70 19,990,640 +0.39(+1.56%)
Jul 11, 2016 25.02 25.42 24.98 25.30 16,515,969 +0.39(+1.58%)
Jul 08, 2016 24.58 25.08 24.14 24.91 19,837,336 +0.77(+3.20%)
Jul 07, 2016 23.93 24.40 23.87 24.14 12,910,287 +0.29(+1.20%)
Jul 06, 2016 23.51 23.86 23.11 23.85 17,422,110 +0.19(+0.82%)
Jul 05, 2016 24.05 24.09 23.55 23.66 14,497,709 -0.60(-2.49%)
Jul 01, 2016 24.09 24.26 24.26 24.26 18,049,404 +0.50(+2.08%)
Jun 30, 2016 23.67 24.91 23.26 23.77 18,290,772 +0.11(+0.46%)
Jun 29, 2016 23.51 23.68 23.18 23.66 12,674,431 +0.36(+1.55%)
Jun 28, 2016 23.46 23.50 23.01 23.30 16,743,320 +0.19(+0.84%)
Jun 27, 2016 23.59 23.60 22.96 23.10 22,200,098 -0.71(-2.96%)
Jun 24, 2016 24.00 24.39 23.72 23.81 35,938,420 -1.23(-4.93%)
Jun 23, 2016 24.85 25.07 24.82 25.04 11,422,126 +0.42(+1.71%)
Jun 22, 2016 24.64 24.85 24.58 24.62 10,376,962 -0.16(-0.64%)
Jun 21, 2016 24.89 25.00 24.72 24.78 12,286,261 -0.12(-0.47%)
Jun 20, 2016 24.87 25.22 24.85 24.90 14,680,822 +0.35(+1.44%)
Jun 17, 2016 24.47 24.72 24.40 24.55 15,131,438 +0.18(+0.72%)
Jun 16, 2016 24.08 24.41 23.94 24.37 11,496,052 +0.13(+0.55%)
Jun 15, 2016 24.34 24.54 24.18 24.24 10,097,451 +0.03(+0.10%)
Jun 14, 2016 24.41 24.61 24.06 24.21 12,802,530 -0.21(-0.86%)
Jun 13, 2016 24.23 24.69 24.19 24.42 16,517,354 +0.02(+0.07%)
Jun 10, 2016 24.54 24.64 24.34 24.40 12,789,175 -0.25(-1.02%)
Jun 09, 2016 24.76 24.77 24.48 24.66 14,178,579 -0.18(-0.71%)
Jun 08, 2016 25.19 25.22 24.79 24.83 15,468,380 -0.24(-0.94%)
Jun 07, 2016 25.01 25.19 24.84 25.07 17,396,084 +0.20(+0.80%)
Jun 06, 2016 24.75 24.91 24.65 24.87 13,247,064 +0.32(+1.32%)
Jun 03, 2016 24.95 25.00 24.47 24.55 22,369,312 -0.55(-2.18%)
Jun 02, 2016 24.99 25.26 24.92 25.09 15,253,953 +0.03(+0.13%)
Jun 01, 2016 25.83 25.83 24.77 25.06 31,354,602 -0.88(-3.39%)
May 31, 2016 26.15 26.22 25.81 25.94 14,233,814 -0.09(-0.35%)
May 27, 2016 25.96 26.03 26.03 26.03 7,343,796 +0.08(+0.32%)
May 26, 2016 26.25 26.33 25.86 25.95 8,137,152 -0.30(-1.14%)
May 25, 2016 25.86 26.35 25.81 26.25 12,242,678 +0.50(+1.93%)
May 24, 2016 25.42 25.77 25.39 25.75 10,543,488 +0.38(+1.50%)
May 23, 2016 25.29 25.40 25.16 25.37 8,078,359 +0.02(+0.07%)
May 20, 2016 25.30 25.53 25.21 25.35 9,329,114 +0.21(+0.82%)
May 19, 2016 25.30 25.44 25.02 25.14 12,230,566 -0.36(-1.40%)
May 18, 2016 25.34 25.74 25.24 25.50 10,195,030 +0.10(+0.39%)
May 17, 2016 25.21 25.52 25.11 25.40 11,507,806 -0.03(-0.13%)
May 16, 2016 25.29 25.69 25.29 25.43 21,404,418 +0.12(+0.49%)
May 13, 2016 25.60 25.94 25.18 25.31 12,738,542 -0.55(-2.12%)
May 12, 2016 25.87 26.01 25.50 25.86 11,349,506 +0.08(+0.32%)
May 11, 2016 25.97 26.09 25.71 25.77 10,296,214 -0.22(-0.86%)
May 10, 2016 25.62 26.01 25.57 26.00 11,075,713 +0.47(+1.85%)
May 09, 2016 25.71 25.76 25.33 25.52 9,800,401 -0.15(-0.58%)
May 06, 2016 25.48 25.80 25.34 25.67 13,781,048 +0.35(+1.38%)
May 05, 2016 25.53 25.55 25.13 25.33 12,519,718 -0.04(-0.16%)
May 04, 2016 25.71 25.78 25.23 25.37 16,533,494 -0.55(-2.11%)
May 03, 2016 26.18 26.20 25.43 25.91 18,144,528 -0.41(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.