General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.65 19.86 19.42 19.64 8,615,845 -0.16(-0.80%)
Nov 29, 2012 19.44 19.92 19.36 19.80 13,191,421 +0.61(+3.20%)
Nov 28, 2012 18.74 19.20 18.70 19.19 6,999,602 +0.20(+1.08%)
Nov 27, 2012 19.08 19.24 18.98 18.98 7,670,663 -0.17(-0.87%)
Nov 26, 2012 19.10 19.29 18.94 19.15 8,487,005 +0.02(+0.08%)
Nov 23, 2012 18.95 19.29 18.87 19.13 6,055,030 +0.46(+2.48%)
Nov 21, 2012 18.65 18.95 18.54 18.67 6,466,443 +0.00(+0.00%)
Nov 20, 2012 18.90 18.93 18.50 18.67 8,667,317 -0.25(-1.32%)
Nov 19, 2012 18.42 18.93 18.32 18.92 10,535,724 +0.82(+4.53%)
Nov 16, 2012 18.16 18.20 17.75 18.10 12,711,086 -0.02(-0.13%)
Nov 15, 2012 18.35 18.36 17.87 18.13 12,346,839 -0.22(-1.20%)
Nov 14, 2012 18.92 18.97 18.29 18.35 12,565,671 -0.49(-2.62%)
Nov 13, 2012 18.89 19.11 18.79 18.84 12,749,584 -0.33(-1.74%)
Nov 12, 2012 19.01 19.26 19.01 19.17 6,978,722 +0.17(+0.88%)
Nov 09, 2012 18.50 19.19 18.50 19.01 10,077,479 +0.24(+1.29%)
Nov 08, 2012 19.14 19.35 18.75 18.76 6,903,377 -0.24(-1.24%)
Nov 07, 2012 19.46 19.48 18.91 19.00 14,568,030 -0.88(-4.43%)
Nov 06, 2012 19.40 19.94 19.32 19.88 14,345,548 +0.47(+2.42%)
Nov 05, 2012 19.31 19.73 19.24 19.41 10,118,799 -0.17(-0.85%)
Nov 02, 2012 19.59 19.73 19.39 19.57 13,070,542 +0.08(+0.43%)
Nov 01, 2012 19.38 19.62 18.91 19.49 19,180,344 +0.14(+0.71%)
Oct 31, 2012 18.44 19.52 18.14 19.35 32,539,974 +1.69(+9.54%)
Oct 26, 2012 17.92 17.67 17.67 17.67 13,368,497 -0.27(-1.48%)
Oct 25, 2012 18.20 18.42 17.90 17.94 15,646,297 -0.05(-0.25%)
Oct 24, 2012 18.33 18.42 17.96 17.98 8,209,026 -0.14(-0.75%)
Oct 23, 2012 18.27 18.29 18.01 18.12 10,798,090 -0.55(-2.93%)
Oct 19, 2012 19.30 19.35 18.63 18.66 13,773,422 -0.74(-3.79%)
Oct 18, 2012 19.04 19.52 18.95 19.40 12,845,357 +0.38(+2.00%)
Oct 17, 2012 18.90 19.07 18.67 19.02 7,907,788 +0.20(+1.09%)
Oct 16, 2012 18.61 18.86 18.53 18.82 5,602,047 +0.24(+1.27%)
Oct 15, 2012 18.60 18.66 18.47 18.58 6,737,969 +0.03(+0.16%)
Oct 12, 2012 18.64 18.85 18.47 18.55 5,573,278 -0.17(-0.89%)
Oct 11, 2012 18.53 18.97 18.39 18.72 11,477,288 +0.33(+1.77%)
Oct 10, 2012 18.53 18.66 18.29 18.39 7,969,857 -0.11(-0.57%)
Oct 09, 2012 18.78 18.87 18.42 18.50 9,499,019 -0.15(-0.81%)
Oct 08, 2012 18.82 18.83 18.60 18.65 8,233,677 -0.17(-0.93%)
Oct 05, 2012 18.88 19.30 18.65 18.82 18,775,586 +0.11(+0.61%)
Oct 04, 2012 18.63 18.72 18.46 18.71 11,453,851 +0.20(+1.07%)
Oct 03, 2012 18.00 18.68 17.96 18.51 19,324,006 +0.54(+3.00%)
Oct 02, 2012 17.84 18.29 17.21 17.97 28,198,888 +0.45(+2.56%)
Oct 01, 2012 17.46 17.75 17.34 17.53 9,989,284 +0.26(+1.49%)
Sep 28, 2012 17.46 17.53 17.24 17.27 11,349,819 -0.33(-1.86%)
Sep 27, 2012 17.97 17.99 17.56 17.59 8,989,800 -0.16(-0.90%)
Sep 26, 2012 17.65 18.01 17.34 17.75 10,973,883 -0.10(-0.55%)
Sep 25, 2012 18.54 18.60 17.67 17.85 13,598,216 -0.64(-3.45%)
Sep 24, 2012 18.60 18.73 18.31 18.49 7,495,615 -0.33(-1.77%)
Sep 21, 2012 18.63 18.89 18.60 18.82 16,098,154 +0.29(+1.56%)
Sep 20, 2012 18.47 18.63 18.15 18.54 9,766,454 -0.25(-1.33%)
Sep 19, 2012 18.49 19.09 18.46 18.79 21,124,134 +0.24(+1.31%)
Sep 18, 2012 18.44 18.56 18.23 18.54 14,899,227 +0.48(+2.65%)
Sep 17, 2012 18.16 18.18 18.01 18.06 8,034,827 -0.26(-1.41%)
Sep 14, 2012 17.98 18.47 17.94 18.32 15,654,814 +0.46(+2.59%)
Sep 13, 2012 17.50 17.97 17.32 17.86 12,489,781 +0.30(+1.73%)
Sep 12, 2012 17.56 17.71 17.50 17.56 6,852,291 +0.12(+0.70%)
Sep 11, 2012 17.44 17.65 17.37 17.43 7,170,518 -0.01(-0.04%)
Sep 10, 2012 17.67 17.78 17.41 17.44 10,746,510 -0.30(-1.67%)
Sep 07, 2012 17.12 17.78 17.11 17.74 17,007,212 +0.70(+4.10%)
Sep 06, 2012 16.54 17.25 16.51 17.04 16,449,208 +0.52(+3.17%)
Sep 05, 2012 16.11 16.52 15.95 16.52 10,451,135 +0.34(+2.11%)
Sep 04, 2012 16.13 16.32 15.95 16.17 9,887,936 -0.03(-0.19%)
Aug 31, 2012 16.17 16.30 16.02 16.20 7,675,896 +0.18(+1.14%)
Aug 30, 2012 16.13 16.14 15.95 16.02 5,115,568 -0.14(-0.89%)
Aug 29, 2012 15.86 16.43 15.83 16.17 12,680,870 +0.06(+0.38%)
Aug 27, 2012 16.09 16.22 15.94 16.11 8,189,992 +0.03(+0.19%)
Aug 24, 2012 16.10 16.21 15.99 16.08 7,171,436 -0.12(-0.75%)
Aug 23, 2012 16.40 16.40 16.11 16.20 11,805,381 -0.30(-1.79%)
Aug 22, 2012 16.38 16.51 16.05 16.49 9,460,244 +0.08(+0.46%)
Aug 21, 2012 16.66 16.75 16.33 16.42 8,623,209 -0.18(-1.10%)
Aug 20, 2012 16.51 16.71 16.44 16.60 8,716,215 -0.11(-0.64%)
Aug 17, 2012 16.19 16.80 16.20 16.71 23,652,058 +0.52(+3.19%)
Aug 16, 2012 15.27 16.29 15.27 16.19 18,981,754 +0.90(+5.91%)
Aug 15, 2012 15.34 15.45 15.17 15.29 8,561,822 -0.05(-0.35%)
Aug 14, 2012 15.66 15.78 15.26 15.34 10,118,969 -0.20(-1.27%)
Aug 13, 2012 15.57 15.79 15.45 15.54 5,305,382 -0.05(-0.34%)
Aug 10, 2012 15.57 15.71 15.42 15.59 5,142,736 -0.08(-0.53%)
Aug 09, 2012 15.46 15.80 15.34 15.67 8,763,120 +0.21(+1.33%)
Aug 08, 2012 15.29 15.52 15.22 15.47 6,195,558 -0.03(-0.20%)
Aug 07, 2012 15.12 15.57 15.12 15.50 12,617,838 +0.43(+2.87%)
Aug 06, 2012 15.22 15.26 15.00 15.07 8,176,094 -0.14(-0.95%)
Aug 03, 2012 14.62 15.26 14.61 15.21 12,377,741 +0.68(+4.70%)
Aug 02, 2012 14.87 15.23 14.37 14.53 14,335,666 -0.39(-2.64%)
Aug 01, 2012 15.01 15.62 14.75 14.92 19,540,938 -0.04(-0.25%)
Jul 31, 2012 14.77 15.01 14.70 14.96 7,388,529 +0.27(+1.81%)
Jul 30, 2012 14.84 14.91 14.65 14.69 5,558,746 -0.24(-1.58%)
Jul 27, 2012 14.53 14.95 14.47 14.93 8,964,711 +0.43(+2.93%)
Jul 26, 2012 14.44 14.54 14.23 14.50 7,247,716 +0.24(+1.65%)
Jul 25, 2012 14.50 14.52 14.21 14.27 8,928,732 -0.17(-1.16%)
Jul 24, 2012 14.61 14.71 14.31 14.44 10,806,145 -0.21(-1.45%)
Jul 23, 2012 14.49 14.69 14.31 14.65 11,547,280 -0.05(-0.31%)
Jul 20, 2012 15.20 15.30 14.67 14.69 11,595,268 -0.59(-3.87%)
Jul 19, 2012 15.27 15.44 15.23 15.29 9,031,921 +0.05(+0.35%)
Jul 18, 2012 14.89 15.34 14.85 15.23 11,554,925 +0.36(+2.40%)
Jul 17, 2012 14.84 14.88 14.65 14.88 10,475,552 +0.17(+1.14%)
Jul 16, 2012 14.78 14.84 14.60 14.71 11,944,978 -0.18(-1.22%)
Jul 13, 2012 14.67 14.96 14.63 14.89 9,802,923 +0.22(+1.50%)
Jul 12, 2012 14.88 15.01 14.59 14.67 18,481,022 -0.43(-2.86%)
Jul 11, 2012 14.99 15.19 14.88 15.10 8,785,564 +0.08(+0.51%)
Jul 10, 2012 15.37 15.54 14.98 15.03 12,921,478 -0.32(-2.08%)
Jul 09, 2012 15.34 15.48 15.22 15.35 7,272,857 -0.07(-0.44%)
Jul 06, 2012 15.45 15.64 15.22 15.42 8,580,829 -0.17(-1.12%)
Jul 05, 2012 15.75 16.10 15.59 15.59 10,638,802 -0.10(-0.63%)
Jul 03, 2012 15.03 16.03 14.93 15.69 14,121,915 +0.84(+5.62%)
Jul 02, 2012 14.95 14.98 14.65 14.85 8,309,910 -0.11(-0.76%)
Jun 29, 2012 15.18 15.18 14.60 14.97 17,708,726 -0.08(-0.50%)
Jun 28, 2012 14.91 15.12 14.79 15.04 14,782,796 +0.12(+0.81%)
Jun 27, 2012 15.05 15.17 14.89 14.92 10,953,947 -0.14(-0.96%)
Jun 26, 2012 15.13 15.21 14.89 15.07 11,755,954 -0.05(-0.30%)
Jun 25, 2012 15.42 15.48 15.11 15.11 13,020,125 -0.52(-3.35%)
Jun 22, 2012 15.90 15.90 15.53 15.64 9,205,634 -0.03(-0.19%)
Jun 21, 2012 16.28 16.32 15.64 15.67 12,112,298 -0.64(-3.91%)
Jun 20, 2012 16.53 16.56 16.15 16.30 11,316,292 -0.20(-1.20%)
Jun 19, 2012 16.27 16.70 16.24 16.50 10,235,009 +0.24(+1.45%)
Jun 18, 2012 16.35 16.49 16.23 16.27 8,423,991 -0.24(-1.43%)
Jun 15, 2012 16.52 16.55 16.26 16.50 7,528,546 -0.05(-0.27%)
Jun 14, 2012 16.58 16.69 16.38 16.55 5,973,832 -0.05(-0.32%)
Jun 13, 2012 16.73 16.83 16.50 16.60 11,314,671 -0.23(-1.35%)
Jun 12, 2012 16.64 16.85 16.46 16.83 8,036,906 +0.19(+1.14%)
Jun 11, 2012 16.91 16.93 16.62 16.64 7,971,902 -0.10(-0.59%)
Jun 08, 2012 16.58 16.77 16.32 16.74 5,611,283 +0.15(+0.92%)
Jun 07, 2012 16.78 16.99 16.52 16.58 7,838,736 +0.02(+0.09%)
Jun 06, 2012 16.27 16.65 16.20 16.57 8,066,514 +0.44(+2.73%)
Jun 05, 2012 15.92 16.30 15.92 16.13 7,438,423 +0.11(+0.66%)
Jun 04, 2012 16.71 16.73 15.68 16.02 20,315,524 -0.68(-4.09%)
Jun 01, 2012 16.43 17.72 16.28 16.71 39,022,996 -0.14(-0.86%)
May 31, 2012 16.90 17.01 16.70 16.85 7,917,161 -0.13(-0.76%)
May 30, 2012 17.08 17.08 16.68 16.98 9,709,210 -0.36(-2.10%)
May 29, 2012 17.17 17.40 17.15 17.34 12,899,503 +0.31(+1.83%)
May 25, 2012 16.73 17.05 16.70 17.03 7,459,608 +0.30(+1.81%)
May 24, 2012 16.68 16.80 16.56 16.73 6,710,490 -0.07(-0.41%)
May 23, 2012 16.19 16.85 16.18 16.80 10,987,121 +0.48(+2.93%)
May 22, 2012 16.48 16.62 16.20 16.32 9,249,244 -0.03(-0.19%)
May 21, 2012 16.20 16.46 16.14 16.35 8,294,819 +0.27(+1.70%)
May 18, 2012 16.35 16.46 16.01 16.08 9,924,834 -0.33(-1.99%)
May 17, 2012 16.65 16.90 16.36 16.40 15,986,480 -0.23(-1.37%)
May 16, 2012 16.74 17.17 16.58 16.63 17,970,126 +0.37(+2.29%)
May 15, 2012 16.37 16.57 16.20 16.26 9,690,961 -0.16(-0.97%)
May 14, 2012 16.51 16.67 16.39 16.42 12,709,985 -0.28(-1.68%)
May 11, 2012 16.70 17.10 16.68 16.70 10,600,071 -0.28(-1.65%)
May 10, 2012 17.22 17.37 16.95 16.98 9,486,105 -0.05(-0.31%)
May 09, 2012 16.61 17.31 16.58 17.03 12,808,322 +0.16(+0.94%)
May 08, 2012 16.89 16.96 16.60 16.87 12,190,671 -0.14(-0.80%)
May 07, 2012 16.60 17.08 16.58 17.01 10,331,285 +0.04(+0.22%)
May 04, 2012 16.85 17.01 16.56 16.97 19,539,742 -0.01(-0.04%)
May 03, 2012 17.56 17.60 16.84 16.98 29,999,252 -0.43(-2.44%)
May 02, 2012 17.60 17.65 17.18 17.40 19,072,448 -0.29(-1.63%)
May 01, 2012 17.49 17.82 17.15 17.69 13,374,572 +0.24(+1.35%)
Apr 30, 2012 17.75 17.83 17.31 17.46 10,907,869 -0.40(-2.25%)
Apr 27, 2012 18.07 18.28 17.72 17.86 12,971,423 -0.14(-0.80%)
Apr 26, 2012 17.58 18.03 17.58 18.00 10,713,275 +0.31(+1.76%)
Apr 25, 2012 17.57 17.73 17.37 17.69 7,310,222 +0.32(+1.83%)
Apr 24, 2012 17.47 17.76 17.37 17.37 11,432,839 -0.05(-0.26%)
Apr 23, 2012 17.59 17.69 17.38 17.42 21,326,578 -0.49(-2.75%)
Apr 20, 2012 18.26 18.26 17.85 17.91 17,059,444 -0.31(-1.71%)
Apr 19, 2012 18.28 18.88 18.12 18.22 14,764,230 -0.11(-0.58%)
Apr 18, 2012 18.12 18.44 18.03 18.33 8,238,658 +0.08(+0.46%)
Apr 17, 2012 17.91 18.63 17.87 18.25 13,513,419 +0.47(+2.65%)
Apr 16, 2012 18.05 18.16 17.73 17.78 9,918,705 -0.29(-1.60%)
Apr 13, 2012 18.38 18.44 17.93 18.06 9,633,269 -0.38(-2.06%)
Apr 12, 2012 18.25 18.59 18.22 18.44 6,621,876 +0.20(+1.12%)
Apr 11, 2012 18.09 18.43 18.08 18.24 12,200,902 +0.24(+1.35%)
Apr 10, 2012 18.30 18.32 17.68 18.00 15,620,145 -0.37(-2.02%)
Apr 09, 2012 18.38 18.52 18.24 18.37 9,540,415 -0.46(-2.46%)
Apr 05, 2012 18.97 19.11 18.68 18.83 10,818,271 -0.22(-1.16%)
Apr 04, 2012 19.05 19.28 18.90 19.05 12,891,676 -0.33(-1.72%)
Apr 03, 2012 20.22 20.52 19.18 19.39 34,796,900 -0.93(-4.56%)
Apr 02, 2012 19.76 20.43 19.72 20.31 19,057,936 +0.84(+4.33%)
Mar 30, 2012 19.35 19.57 19.06 19.47 7,956,205 +0.26(+1.34%)
Mar 29, 2012 18.99 19.26 18.93 19.21 8,395,012 +0.12(+0.64%)
Mar 28, 2012 19.29 19.34 18.99 19.09 6,800,877 -0.15(-0.79%)
Mar 27, 2012 19.29 19.62 19.23 19.24 8,738,225 -0.17(-0.90%)
Mar 26, 2012 19.15 19.45 19.08 19.42 10,483,760 +0.31(+1.63%)
Mar 23, 2012 19.01 19.22 18.80 19.10 7,645,068 +0.09(+0.48%)
Mar 22, 2012 18.98 19.17 18.88 19.01 7,385,534 -0.18(-0.95%)
Mar 21, 2012 19.10 19.35 19.05 19.20 8,066,723 +0.15(+0.80%)
Mar 20, 2012 19.05 19.29 18.67 19.04 14,254,346 -0.23(-1.18%)
Mar 19, 2012 19.35 19.51 19.16 19.27 7,196,960 -0.14(-0.70%)
Mar 16, 2012 19.79 19.79 19.17 19.41 15,484,085 -0.36(-1.84%)
Mar 15, 2012 20.02 20.17 19.64 19.77 13,351,087 -0.20(-1.03%)
Mar 14, 2012 19.83 20.18 19.73 19.98 11,966,187 +0.19(+0.96%)
Mar 13, 2012 19.34 19.81 19.23 19.79 10,985,862 +0.52(+2.68%)
Mar 12, 2012 19.45 19.51 19.09 19.27 5,278,279 -0.17(-0.90%)
Mar 09, 2012 19.51 19.60 19.27 19.45 8,331,268 +0.13(+0.67%)
Mar 08, 2012 19.26 19.42 19.05 19.32 11,391,865 +0.43(+2.29%)
Mar 07, 2012 18.79 19.13 18.79 18.88 9,033,259 +0.23(+1.22%)
Mar 06, 2012 19.21 19.23 18.51 18.66 25,088,750 -1.08(-5.46%)
Mar 05, 2012 19.94 20.04 19.58 19.73 10,045,507 -0.34(-1.70%)
Mar 02, 2012 20.15 20.30 20.01 20.08 11,153,462 -0.02(-0.08%)
Mar 01, 2012 19.88 20.34 19.85 20.09 11,712,938 +0.34(+1.73%)
Feb 29, 2012 19.79 20.15 19.67 19.75 15,843,694 -0.09(-0.46%)
Feb 28, 2012 20.11 20.14 19.81 19.84 9,943,081 -0.24(-1.21%)
Feb 27, 2012 19.79 20.15 19.40 20.08 11,331,537 +0.30(+1.50%)
Feb 24, 2012 20.42 20.46 19.78 19.79 12,391,316 -0.55(-2.69%)
Feb 23, 2012 20.26 20.69 19.93 20.33 13,571,373 +0.18(+0.90%)
Feb 22, 2012 20.55 20.59 20.14 20.15 14,088,359 -0.39(-1.88%)
Feb 21, 2012 20.72 20.91 20.49 20.54 11,321,469 -0.21(-1.02%)
Feb 17, 2012 20.62 21.01 20.50 20.75 23,196,444 +0.13(+0.63%)
Feb 16, 2012 19.20 20.69 19.18 20.62 46,530,628 +1.70(+8.99%)
Feb 15, 2012 19.53 19.55 18.90 18.92 17,506,352 -0.36(-1.85%)
Feb 14, 2012 19.13 19.32 18.98 19.28 13,024,372 +0.05(+0.24%)
Feb 13, 2012 19.73 19.73 19.13 19.23 13,838,170 -0.12(-0.63%)
Feb 10, 2012 19.34 19.37 19.17 19.35 12,936,570 -0.18(-0.93%)
Feb 09, 2012 19.70 19.90 19.35 19.54 9,802,066 -0.01(-0.04%)
Feb 08, 2012 19.97 20.05 19.42 19.54 22,915,024 -0.36(-1.79%)
Feb 07, 2012 20.20 20.20 19.85 19.90 14,119,878 -0.36(-1.80%)
Feb 06, 2012 20.09 20.36 19.70 20.27 22,745,288 +0.39(+1.99%)
Feb 03, 2012 18.98 20.07 18.82 19.87 33,633,080 +1.42(+7.69%)
Feb 02, 2012 18.71 18.74 18.44 18.45 8,788,769 -0.05(-0.25%)
Feb 01, 2012 18.47 18.66 18.27 18.50 17,571,974 +0.27(+1.46%)
Jan 31, 2012 18.62 18.66 18.18 18.23 12,050,107 -0.16(-0.87%)
Jan 30, 2012 18.26 18.65 18.18 18.39 8,324,355 -0.11(-0.57%)
Jan 27, 2012 18.06 18.63 17.71 18.50 19,478,838 -0.27(-1.42%)
Jan 26, 2012 19.05 19.35 18.67 18.76 15,238,049 -0.15(-0.80%)
Jan 25, 2012 18.89 18.98 18.50 18.91 17,708,422 +0.10(+0.52%)
Jan 24, 2012 18.85 18.92 18.60 18.82 11,000,788 -0.10(-0.52%)
Jan 23, 2012 19.08 19.17 18.82 18.91 11,756,624 -0.06(-0.32%)
Jan 20, 2012 18.92 19.06 18.85 18.98 13,038,869 +0.14(+0.73%)
Jan 19, 2012 18.74 18.96 18.56 18.84 20,055,930 +0.24(+1.26%)
Jan 18, 2012 18.42 18.66 18.23 18.60 11,750,806 +0.24(+1.28%)
Jan 17, 2012 18.67 18.73 18.34 18.37 12,365,728 -0.07(-0.37%)
Jan 13, 2012 18.42 18.71 18.15 18.44 17,080,956 -0.29(-1.54%)
Jan 12, 2012 18.48 18.84 18.03 18.72 22,067,750 +0.15(+0.82%)
Jan 11, 2012 17.74 18.70 17.72 18.57 28,841,858 +0.93(+5.29%)
Jan 10, 2012 17.62 17.76 17.29 17.64 17,836,594 +0.30(+1.75%)
Jan 09, 2012 17.61 17.78 17.23 17.34 15,922,837 -0.06(-0.35%)
Jan 06, 2012 16.90 17.48 16.88 17.40 24,024,018 +0.57(+3.38%)
Jan 05, 2012 16.02 16.92 15.91 16.83 23,557,536 +0.77(+4.82%)
Jan 04, 2012 15.98 16.22 15.75 16.05 10,350,842 +0.67(+4.34%)
Dec 30, 2011 15.41 15.42 15.26 15.39 9,186,314 +0.05(+0.30%)
Dec 29, 2011 15.07 15.37 14.96 15.34 8,991,098 +0.27(+1.76%)
Dec 28, 2011 15.24 15.28 15.00 15.07 9,375,466 -0.17(-1.14%)
Dec 27, 2011 15.51 15.51 15.24 15.25 7,728,673 -0.31(-2.00%)
Dec 23, 2011 15.80 15.86 15.52 15.56 8,540,039 +0.14(+0.89%)
Dec 21, 2011 14.98 15.51 14.86 15.42 17,194,798 +0.48(+3.20%)
Dec 20, 2011 14.74 15.10 14.69 14.95 18,382,016 +0.49(+3.36%)
Dec 19, 2011 15.27 15.35 14.42 14.46 20,526,770 -0.84(-5.46%)
Dec 16, 2011 15.30 15.57 15.16 15.29 12,011,912 +0.04(+0.25%)
Dec 15, 2011 15.00 15.34 14.81 15.26 13,364,337 +0.48(+3.24%)
Dec 14, 2011 15.14 15.19 14.74 14.78 19,833,104 -0.49(-3.18%)
Dec 13, 2011 15.91 15.94 15.14 15.26 16,660,204 -0.52(-3.32%)
Dec 12, 2011 15.68 15.86 15.61 15.79 8,229,931 -0.27(-1.66%)
Dec 09, 2011 16.01 16.24 15.98 16.05 8,560,319 +0.13(+0.81%)
Dec 08, 2011 16.52 16.52 15.83 15.92 15,157,943 -0.73(-4.38%)
Dec 07, 2011 16.41 16.78 16.30 16.65 12,113,974 +0.20(+1.20%)
Dec 06, 2011 16.39 16.60 16.15 16.46 14,027,930 +0.07(+0.42%)
Dec 05, 2011 16.33 16.69 16.27 16.39 12,865,486 +0.24(+1.46%)
Dec 02, 2011 16.20 16.49 16.04 16.15 12,887,082 +0.24(+1.53%)
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.