FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.17 USD  -0.02 (-0.06%)
Official Closing Price  /  Updated: 7:18 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 36.74 38.00 36.66 37.95 18,108,700 +1.19(+3.24%)
Nov 29, 2018 36.79 36.96 36.30 36.76 7,771,923 -0.19(-0.51%)
Nov 28, 2018 36.76 37.00 35.94 36.95 12,432,408 +0.26(+0.71%)
Nov 27, 2018 37.27 37.55 36.21 36.69 25,551,670 -0.96(-2.55%)
Nov 26, 2018 36.14 38.75 36.05 37.65 30,353,759 +1.72(+4.79%)
Nov 23, 2018 35.33 36.11 35.20 35.93 4,231,300 +0.38(+1.07%)
Nov 21, 2018 35.55 35.55 35.55 0 +0.46(+1.31%)
Nov 20, 2018 35.10 35.62 34.85 35.09 10,332,920 -0.59(-1.65%)
Nov 19, 2018 35.75 35.97 35.41 35.68 11,591,073 -0.07(-0.20%)
Nov 16, 2018 35.32 35.79 35.01 35.75 11,681,400 +0.20(+0.56%)
Nov 15, 2018 34.91 35.59 33.85 35.55 17,669,756 +0.32(+0.91%)
Nov 14, 2018 36.20 36.32 34.98 35.23 10,883,387 -0.70(-1.95%)
Nov 13, 2018 35.92 36.65 35.71 35.93 8,593,220 +0.24(+0.67%)
Nov 12, 2018 35.64 36.04 35.45 35.69 10,061,085 -0.01(-0.03%)
Nov 09, 2018 36.12 36.44 35.35 35.70 9,037,500 -0.87(-2.38%)
Nov 08, 2018 36.41 36.89 36.29 36.57 10,716,209 -0.31(-0.84%)
Nov 07, 2018 36.73 37.00 36.37 36.88 9,456,489 +0.42(+1.15%)
Nov 06, 2018 36.18 36.56 36.09 36.46 11,187,749 +0.21(+0.58%)
Nov 05, 2018 36.00 36.39 35.85 36.25 11,471,650 +0.22(+0.61%)
Nov 02, 2018 36.80 37.28 35.55 36.03 13,268,300 -0.44(-1.21%)
Nov 01, 2018 36.24 36.69 35.69 36.47 15,227,430 -0.12(-0.33%)
Oct 31, 2018 35.97 37.05 35.40 36.59 37,774,966 +3.05(+9.09%)
Oct 30, 2018 33.18 33.92 33.02 33.54 16,285,423 +0.41(+1.24%)
Oct 29, 2018 34.11 34.30 32.73 33.13 19,547,808 +0.48(+1.47%)
Oct 26, 2018 31.68 32.88 31.63 32.65 18,038,600 +0.65(+2.03%)
Oct 25, 2018 31.19 32.20 31.07 32.00 16,762,938 +1.44(+4.71%)
Oct 24, 2018 31.79 32.06 30.56 30.56 18,779,709 -1.56(-4.86%)
Oct 23, 2018 30.94 32.40 30.89 32.12 16,575,992 +0.78(+2.49%)
Oct 22, 2018 31.45 31.59 31.03 31.34 11,051,995 +0.14(+0.45%)
Oct 19, 2018 30.72 31.47 30.57 31.20 12,754,600 +0.12(+0.39%)
Oct 18, 2018 31.71 31.81 30.97 31.08 14,349,209 -0.85(-2.66%)
Oct 17, 2018 32.06 32.29 31.58 31.93 9,098,344 -0.41(-1.27%)
Oct 16, 2018 32.46 32.54 31.86 32.34 11,876,965 +0.22(+0.68%)
Oct 15, 2018 31.69 32.45 31.67 32.12 13,621,122 +0.33(+1.04%)
Oct 12, 2018 32.74 32.74 31.49 31.79 14,950,700 -0.52(-1.61%)
Oct 11, 2018 32.61 33.50 32.19 32.31 18,015,064 -0.29(-0.89%)
Oct 10, 2018 32.60 32.96 32.12 32.60 17,223,906 -0.05(-0.15%)
Oct 09, 2018 34.00 34.00 32.59 32.65 19,919,122 -1.60(-4.67%)
Oct 08, 2018 33.82 34.27 33.75 34.25 8,405,686 +0.13(+0.38%)
Oct 05, 2018 34.41 34.51 33.97 34.12 10,748,600 -0.13(-0.38%)
Oct 04, 2018 34.11 34.66 33.95 34.25 18,911,605 +0.25(+0.74%)
Oct 03, 2018 35.02 35.05 33.77 34.00 28,298,729 +0.70(+2.10%)
Oct 02, 2018 33.95 34.34 33.20 33.30 22,730,705 -0.90(-2.63%)
Oct 01, 2018 34.30 34.54 33.99 34.20 13,745,045 +0.53(+1.57%)
Sep 28, 2018 33.57 33.69 33.29 33.67 8,836,600 +0.00(+0.00%)
Sep 27, 2018 33.51 33.75 33.28 33.67 11,658,761 -0.06(-0.18%)
Sep 26, 2018 33.49 34.00 33.35 33.73 18,074,497 +0.18(+0.54%)
Sep 25, 2018 34.48 34.68 33.50 33.55 14,801,839 -1.20(-3.45%)
Sep 24, 2018 35.04 35.38 34.45 34.75 9,971,006 -0.57(-1.61%)
Sep 21, 2018 36.31 36.49 35.16 35.32 27,172,300 -0.76(-2.11%)
Sep 20, 2018 35.91 36.45 35.74 36.08 11,390,789 +0.35(+0.98%)
Sep 19, 2018 35.36 35.94 35.30 35.73 10,937,949 +0.63(+1.79%)
Sep 18, 2018 35.17 35.23 34.59 35.10 8,867,113 +0.08(+0.23%)
Sep 17, 2018 34.50 35.22 34.41 35.02 10,904,494 +0.39(+1.13%)
Sep 14, 2018 34.47 34.75 34.33 34.63 13,652,800 +0.38(+1.11%)
Sep 13, 2018 34.26 34.48 33.90 34.25 14,827,994 +0.19(+0.56%)
Sep 12, 2018 33.70 34.49 33.70 34.06 9,363,320 +0.29(+0.86%)
Sep 11, 2018 33.92 33.96 33.44 33.77 8,521,324 -0.10(-0.30%)
Sep 10, 2018 33.92 34.25 33.83 33.87 10,675,275 -0.04(-0.12%)
Sep 07, 2018 34.35 34.36 33.61 33.91 13,209,200 -0.47(-1.37%)
Sep 06, 2018 35.00 35.26 34.38 34.38 12,912,717 -0.91(-2.58%)
Sep 05, 2018 35.60 35.60 35.05 35.29 12,763,866 -0.31(-0.87%)
Sep 04, 2018 36.00 36.00 35.32 35.60 12,818,002 -0.45(-1.25%)
Aug 31, 2018 36.05 36.05 36.05 0 -0.31(-0.85%)
Aug 30, 2018 37.00 37.06 36.19 36.36 9,763,515 -0.76(-2.05%)
Aug 29, 2018 37.39 37.42 36.88 37.12 7,223,579 -0.20(-0.54%)
Aug 28, 2018 37.85 37.86 36.92 37.32 9,638,814 -0.37(-0.98%)
Aug 27, 2018 36.29 37.78 36.23 37.69 17,966,903 +1.74(+4.84%)
Aug 24, 2018 35.95 36.10 35.76 35.95 7,277,900 +0.28(+0.78%)
Aug 23, 2018 35.95 36.17 35.63 35.67 8,741,630 -0.46(-1.27%)
Aug 22, 2018 36.60 36.72 36.10 36.13 8,870,338 -0.78(-2.11%)
Aug 21, 2018 36.75 37.07 36.74 36.91 10,048,377 +0.14(+0.38%)
Aug 20, 2018 36.63 36.95 36.36 36.77 7,072,818 +0.39(+1.07%)
Aug 17, 2018 36.08 36.57 35.91 36.38 7,796,600 +0.09(+0.25%)
Aug 16, 2018 36.18 36.68 36.07 36.29 9,414,061 +0.35(+0.97%)
Aug 15, 2018 35.82 35.95 35.21 35.94 10,720,393 -0.26(-0.72%)
Aug 14, 2018 36.25 36.54 36.17 36.20 7,325,787 +0.04(+0.11%)
Aug 13, 2018 36.59 36.67 35.87 36.16 15,575,387 -0.43(-1.18%)
Aug 10, 2018 37.32 37.36 36.47 36.59 9,326,100 -0.92(-2.45%)
Aug 09, 2018 37.67 38.32 37.32 37.51 12,410,902 -0.15(-0.40%)
Aug 08, 2018 37.61 37.93 37.28 37.66 6,759,943 +0.08(+0.21%)
Aug 07, 2018 37.70 37.87 37.50 37.58 7,652,087 -0.02(-0.05%)
Aug 06, 2018 37.57 37.69 37.35 37.60 5,266,992 -0.13(-0.34%)
Aug 03, 2018 36.65 37.77 36.65 37.73 9,375,000 +1.11(+3.03%)
Aug 02, 2018 37.00 37.05 36.35 36.62 13,066,126 -0.52(-1.40%)
Aug 01, 2018 37.89 37.89 36.88 37.14 11,131,571 -0.77(-2.03%)
Jul 31, 2018 37.79 38.19 37.70 37.91 16,479,114 +0.24(+0.64%)
Jul 30, 2018 37.66 38.10 37.45 37.67 9,460,405 +0.14(+0.37%)
Jul 27, 2018 36.83 37.64 36.77 37.53 12,630,000 +0.78(+2.12%)
Jul 26, 2018 37.07 37.54 36.60 36.75 16,718,960 -0.90(-2.39%)
Jul 25, 2018 37.45 37.90 36.26 37.65 42,682,108 -1.83(-4.64%)
Jul 24, 2018 39.87 39.98 39.26 39.48 10,751,792 +0.21(+0.53%)
Jul 23, 2018 39.20 39.38 38.95 39.27 7,687,605 -0.13(-0.33%)
Jul 20, 2018 39.07 39.42 38.86 39.40 10,962,057 +0.09(+0.23%)
Jul 19, 2018 39.58 39.81 39.18 39.31 6,778,745 -0.56(-1.40%)
Jul 18, 2018 40.06 40.29 39.56 39.87 9,180,945 -0.16(-0.40%)
Jul 17, 2018 39.50 40.50 39.49 40.03 8,806,033 +0.47(+1.19%)
Jul 16, 2018 39.31 39.60 39.17 39.56 7,466,380 +0.20(+0.51%)
Jul 13, 2018 39.11 39.41 38.93 39.36 5,152,759 +0.09(+0.23%)
Jul 12, 2018 39.60 39.64 39.01 39.27 8,250,259 -0.03(-0.08%)
Jul 11, 2018 39.50 39.69 39.18 39.30 8,838,278 -0.79(-1.97%)
Jul 10, 2018 39.84 40.31 39.60 40.09 10,134,092 +0.34(+0.86%)
Jul 09, 2018 39.38 40.00 39.05 39.75 8,146,407 +0.59(+1.51%)
Jul 06, 2018 39.38 39.45 38.70 39.16 7,897,112 -0.31(-0.79%)
Jul 05, 2018 39.61 40.00 39.21 39.47 8,350,738 +0.50(+1.28%)
Jul 03, 2018 38.97 38.97 38.97 0 -0.53(-1.34%)
Jul 02, 2018 39.08 39.55 38.75 39.50 8,608,074 +0.10(+0.25%)
Jun 29, 2018 40.67 40.80 39.37 39.40 14,054,913 -1.12(-2.76%)
Jun 28, 2018 40.45 40.67 39.66 40.52 10,173,830 +0.15(+0.37%)
Jun 27, 2018 41.00 41.32 40.35 40.37 9,542,833 -0.64(-1.56%)
Jun 26, 2018 40.55 41.32 40.49 41.01 12,818,719 +0.40(+0.98%)
Jun 25, 2018 41.00 41.20 40.21 40.61 10,614,782 -0.64(-1.55%)
Jun 22, 2018 41.41 41.75 40.94 41.25 9,565,924 +0.13(+0.32%)
Jun 21, 2018 41.14 41.84 40.80 41.12 13,913,342 -0.83(-1.98%)
Jun 20, 2018 42.57 42.83 41.79 41.95 9,514,262 -0.31(-0.73%)
Jun 19, 2018 43.07 43.19 41.88 42.26 18,271,860 -1.69(-3.85%)
Jun 18, 2018 43.60 44.13 43.37 43.95 10,806,675 +0.04(+0.09%)
Jun 15, 2018 45.00 42.76 43.91 23,838,541 +0.34(+0.78%)
Jun 14, 2018 44.39 44.40 43.42 43.57 10,109,051 -0.88(-1.98%)
Jun 13, 2018 44.12 44.46 43.83 44.45 11,233,122 +0.27(+0.61%)
Jun 12, 2018 44.86 44.95 44.16 44.18 9,932,136 -0.67(-1.49%)
Jun 11, 2018 44.30 44.89 44.29 44.85 14,056,778 +0.60(+1.36%)
Jun 08, 2018 43.98 44.33 43.92 44.25 8,549,271 +0.24(+0.55%)
Jun 07, 2018 43.51 44.37 43.51 44.01 15,329,802 +0.08(+0.18%)
Jun 06, 2018 44.00 43.93 18,022,774 +0.52(+1.20%)
Jun 05, 2018 43.61 43.77 43.35 43.41 12,017,340 -0.37(-0.85%)
Jun 04, 2018 43.24 43.85 43.16 43.78 12,735,486 +0.58(+1.34%)
Jun 01, 2018 42.98 43.31 42.33 43.20 24,461,816 +0.50(+1.17%)
May 31, 2018 41.65 42.77 41.27 42.70 59,924,594 +4.87(+12.87%)
May 30, 2018 37.50 37.87 37.48 37.83 11,820,714 +0.45(+1.20%)
May 29, 2018 38.01 38.05 37.27 37.38 12,342,475 -0.92(-2.40%)
May 25, 2018 38.30 38.30 38.30 0 -0.09(-0.23%)
May 24, 2018 38.00 38.59 37.90 38.39 8,466,101 +0.54(+1.43%)
May 23, 2018 38.18 38.19 37.46 37.85 8,793,365 -0.43(-1.12%)
May 22, 2018 38.58 38.77 38.26 38.28 6,990,264 +0.19(+0.50%)
May 21, 2018 38.16 38.33 37.98 38.09 6,227,678 +0.30(+0.79%)
May 18, 2018 38.27 38.40 37.72 37.79 5,576,296 -0.51(-1.33%)
May 17, 2018 37.97 38.47 37.75 38.30 9,572,739 +0.27(+0.71%)
May 16, 2018 36.97 38.04 36.97 38.03 8,193,320 +1.09(+2.95%)
May 15, 2018 36.40 36.96 36.40 36.94 6,506,941 +0.31(+0.85%)
May 14, 2018 37.06 37.07 36.56 36.63 6,392,875 -0.26(-0.70%)
May 11, 2018 37.11 37.25 36.78 36.89 4,856,741 -0.27(-0.73%)
May 10, 2018 36.46 37.22 36.42 37.16 6,814,738 +0.89(+2.45%)
May 09, 2018 36.39 36.74 35.97 36.27 7,608,417 -0.06(-0.17%)
May 08, 2018 36.38 36.61 36.11 36.33 8,364,405 -0.01(-0.03%)
May 07, 2018 36.63 36.77 36.28 36.34 9,202,006 -0.37(-1.01%)
May 04, 2018 36.15 36.78 35.87 36.71 6,639,004 +0.56(+1.55%)
May 03, 2018 35.99 36.17 35.28 36.15 15,742,252 -0.05(-0.14%)
May 02, 2018 36.48 36.70 36.15 36.20 9,440,666 -0.22(-0.60%)
May 01, 2018 36.76 36.96 35.89 36.42 11,381,238 -0.32(-0.87%)
Apr 30, 2018 37.88 38.07 36.74 36.74 11,964,830 -0.91(-2.42%)
Apr 27, 2018 38.16 38.21 37.49 37.65 8,660,356 -0.60(-1.57%)
Apr 26, 2018 37.59 38.28 36.83 38.25 16,558,977 +0.14(+0.37%)
Apr 25, 2018 37.73 38.20 37.50 38.11 7,981,074 +0.18(+0.47%)
Apr 24, 2018 37.93 38.17 37.54 37.93 9,285,765 +0.24(+0.64%)
Apr 23, 2018 37.49 37.96 37.43 37.69 7,308,426 +0.08(+0.21%)
Apr 20, 2018 37.75 38.01 37.35 37.61 8,698,518 -0.16(-0.42%)
Apr 19, 2018 38.71 38.91 37.42 37.77 10,229,707 -1.16(-2.98%)
Apr 18, 2018 39.24 39.67 38.90 38.93 6,094,554 -0.29(-0.74%)
Apr 17, 2018 39.64 39.65 39.08 39.22 5,457,504 +0.05(+0.13%)
Apr 16, 2018 38.97 39.42 38.67 39.17 5,064,468 +0.44(+1.14%)
Apr 13, 2018 39.12 39.38 38.56 38.73 6,118,634 -0.10(-0.26%)
Apr 12, 2018 39.27 39.49 38.77 38.83 7,895,794 -0.17(-0.44%)
Apr 11, 2018 38.72 39.29 38.49 39.00 8,388,753 -0.07(-0.18%)
Apr 10, 2018 38.60 39.35 38.39 39.07 15,540,487 +1.24(+3.28%)
Apr 09, 2018 38.28 38.50 37.81 37.83 13,429,881 +0.15(+0.40%)
Apr 06, 2018 37.96 38.16 37.20 37.68 14,731,498 -0.32(-0.84%)
Apr 05, 2018 38.25 38.48 37.89 38.00 11,466,854 -0.03(-0.08%)
Apr 04, 2018 36.01 38.06 35.95 38.03 17,012,874 +1.09(+2.95%)
Apr 03, 2018 36.80 37.35 36.39 36.94 15,831,984 +1.18(+3.30%)
Apr 02, 2018 36.10 36.26 35.23 35.76 13,908,617 -0.58(-1.60%)
Mar 29, 2018 36.34 36.34 36.34 0 +0.87(+2.45%)
Mar 28, 2018 35.01 35.79 34.90 35.47 17,905,523 +0.60(+1.72%)
Mar 27, 2018 36.02 36.03 34.50 34.87 17,672,474 -1.12(-3.11%)
Mar 26, 2018 35.94 36.05 35.30 35.99 9,320,238 +0.82(+2.33%)
Mar 23, 2018 36.42 36.59 35.13 35.17 13,234,021 -1.18(-3.25%)
Mar 22, 2018 37.23 37.33 36.28 36.35 15,154,539 -1.23(-3.27%)
Mar 21, 2018 37.16 38.02 37.10 37.58 11,568,419 +0.69(+1.87%)
Mar 20, 2018 37.13 37.25 36.74 36.89 8,494,780 -0.12(-0.32%)
Mar 19, 2018 37.93 37.98 36.55 37.01 12,103,115 -0.93(-2.45%)
Mar 16, 2018 37.92 38.15 37.69 37.94 10,305,037 +0.09(+0.24%)
Mar 15, 2018 37.97 37.99 37.59 37.85 8,140,097 +0.16(+0.42%)
Mar 14, 2018 38.48 38.61 37.65 37.69 13,363,793 -0.32(-0.84%)
Mar 13, 2018 37.97 38.54 37.87 38.01 12,403,401 +0.18(+0.48%)
Mar 12, 2018 37.87 37.99 37.58 37.83 11,346,449 -0.01(-0.03%)
Mar 09, 2018 37.85 38.08 37.66 37.84 12,272,186 +0.00(+0.00%)
Mar 08, 2018 37.64 37.90 37.22 37.84 13,083,548 +0.10(+0.26%)
Mar 07, 2018 37.84 37.16 37.74 15,047,934 -0.19(-0.50%)
Mar 06, 2018 38.02 38.08 37.54 37.93 12,146,099 +0.19(+0.50%)
Mar 05, 2018 37.33 37.90 37.12 37.74 12,010,313 +0.31(+0.83%)
Mar 02, 2018 37.47 37.61 36.59 37.43 24,060,510 -0.36(-0.95%)
Mar 01, 2018 39.59 39.59 37.41 37.79 26,178,073 -1.56(-3.96%)
Feb 28, 2018 39.62 40.15 39.31 39.35 22,848,491 -0.82(-2.04%)
Feb 27, 2018 41.49 41.54 40.12 40.17 12,719,114 -1.37(-3.30%)
Feb 26, 2018 41.08 41.62 40.75 41.54 9,386,218 +0.63(+1.54%)
Feb 23, 2018 41.05 41.14 40.58 40.91 6,424,209 +0.00(+0.00%)
Feb 22, 2018 40.91 8,782,397 +0.35(+0.86%)
Feb 21, 2018 40.75 41.30 40.51 40.56 9,084,743 -0.21(-0.52%)
Feb 20, 2018 40.90 41.24 40.59 40.77 7,813,227 -0.32(-0.78%)
Feb 16, 2018 41.09 41.09 41.09 0 -0.76(-1.82%)
Feb 15, 2018 42.19 41.43 41.85 9,715,684 +0.04(+0.10%)
Feb 14, 2018 41.03 41.91 40.93 41.81 10,270,895 +0.41(+0.99%)
Feb 13, 2018 41.37 41.40 8,926,849 -0.60(-1.43%)
Feb 12, 2018 41.95 42.62 41.61 42.00 19,375,860 +0.54(+1.30%)
Feb 09, 2018 41.16 41.97 40.23 41.46 19,597,996 +0.71(+1.74%)
Feb 08, 2018 42.46 42.71 40.74 40.75 18,029,891 -1.64(-3.87%)
Feb 07, 2018 41.80 42.41 41.68 42.39 19,390,316 +0.53(+1.27%)
Feb 06, 2018 40.06 42.23 40.01 41.86 26,017,638 +1.76(+4.39%)
Feb 05, 2018 40.98 41.33 39.79 40.10 19,552,903 -0.90(-2.20%)
Feb 02, 2018 42.22 42.27 40.85 41.00 13,982,144 -1.43(-3.37%)
Feb 01, 2018 42.36 42.04 42.43 9,629,832 +0.02(+0.05%)
Jan 31, 2018 42.78 42.95 42.14 42.41 19,736,998 -0.29(-0.68%)
Jan 30, 2018 42.83 43.13 42.80 42.70 8,457,938 -0.32(-0.74%)
Jan 29, 2018 43.47 43.78 42.98 43.02 8,176,781 -0.47(-1.08%)
Jan 26, 2018 43.32 43.56 42.99 43.49 9,131,233 +0.33(+0.76%)
Jan 25, 2018 44.46 44.48 42.97 43.16 11,385,341 -1.00(-2.26%)
Jan 24, 2018 43.50 44.40 43.45 44.16 11,321,155 +0.78(+1.80%)
Jan 23, 2018 43.34 43.44 42.90 43.38 14,084,329 +0.09(+0.21%)
Jan 22, 2018 43.16 43.42 42.82 43.29 19,551,428 +0.14(+0.32%)
Jan 19, 2018 44.05 44.09 43.04 43.15 14,470,776 -0.71(-1.62%)
Jan 18, 2018 44.18 44.19 43.64 43.86 11,867,697 -0.17(-0.39%)
Jan 17, 2018 44.01 44.27 43.40 44.03 15,849,530 -0.16(-0.36%)
Jan 16, 2018 45.10 45.42 43.75 44.19 20,167,365 +0.12(+0.27%)
Jan 12, 2018 44.07 44.07 44.07 0 -0.12(-0.27%)
Jan 11, 2018 43.28 44.27 43.15 44.19 11,245,443 +1.19(+2.77%)
Jan 10, 2018 43.84 44.14 42.61 43.00 18,279,418 -1.05(-2.38%)
Jan 09, 2018 44.31 44.59 43.74 44.05 7,767,903 -0.17(-0.38%)
Jan 08, 2018 44.04 44.59 43.52 44.22 13,099,532 +0.21(+0.48%)
Jan 05, 2018 44.50 44.64 43.96 44.01 9,643,317 -0.13(-0.29%)
Jan 04, 2018 43.09 44.25 43.01 44.14 17,297,394 +1.32(+3.08%)
Jan 03, 2018 42.21 42.95 42.20 42.82 14,590,777 +1.02(+2.44%)
Jan 02, 2018 41.24 41.87 41.15 41.80 6,928,152 +0.81(+1.98%)
Dec 29, 2017 40.99 40.99 40.99 0 -0.39(-0.94%)
Dec 28, 2017 41.34 41.44 41.20 41.38 5,004,863 +0.07(+0.17%)
Dec 27, 2017 41.76 41.85 41.30 41.31 4,932,813 -0.49(-1.17%)
Dec 26, 2017 41.86 42.09 41.63 41.80 3,369,417 -0.22(-0.52%)
Dec 22, 2017 42.30 42.31 41.81 42.02 4,907,093 -0.14(-0.33%)
Dec 21, 2017 42.58 42.75 42.13 42.16 10,144,238 -0.36(-0.85%)
Dec 20, 2017 42.74 42.78 42.39 42.52 8,636,504 +0.03(+0.07%)
Dec 19, 2017 42.71 42.80 42.46 42.49 13,258,408 +0.34(+0.81%)
Dec 18, 2017 41.27 42.32 41.25 42.15 22,134,715 +1.20(+2.93%)
Dec 15, 2017 40.92 41.33 40.92 40.95 24,491,654 +0.14(+0.34%)
Dec 14, 2017 41.38 41.44 40.70 40.81 9,276,228 -0.59(-1.43%)
Dec 13, 2017 41.54 41.90 41.39 41.40 9,968,901 -0.13(-0.31%)
Dec 12, 2017 41.53 41.77 41.26 41.53 8,836,636 -0.14(-0.34%)
Dec 11, 2017 41.88 41.93 41.56 41.67 14,112,282 -0.35(-0.83%)
Dec 08, 2017 41.99 42.30 41.84 42.02 13,658,737 +0.00(+0.00%)
Dec 07, 2017 42.26 42.39 41.54 42.02 16,450,038 -0.13(-0.31%)
Dec 06, 2017 42.69 42.14 42.15 12,866,466 -0.65(-1.52%)
Dec 05, 2017 43.01 43.06 42.52 42.80 11,301,440 -0.25(-0.58%)
Dec 04, 2017 43.20 43.42 42.92 43.05 14,024,416 +0.26(+0.61%)
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.