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 (%)
Jul 31, 2012 14.77 15.01 14.70 14.96 7,387,764 +0.27(+1.81%)
Jul 30, 2012 14.84 14.92 14.65 14.70 5,558,171 -0.24(-1.58%)
Jul 27, 2012 14.53 14.95 14.48 14.93 8,963,784 +0.43(+2.93%)
Jul 26, 2012 14.44 14.54 14.23 14.51 7,246,966 +0.24(+1.65%)
Jul 25, 2012 14.50 14.52 14.21 14.27 8,927,808 -0.17(-1.16%)
Jul 24, 2012 14.61 14.71 14.31 14.44 10,805,026 -0.21(-1.45%)
Jul 23, 2012 14.49 14.70 14.31 14.65 11,546,085 -0.05(-0.31%)
Jul 20, 2012 15.20 15.30 14.67 14.70 11,594,068 -0.59(-3.87%)
Jul 19, 2012 15.27 15.44 15.23 15.29 9,030,986 +0.05(+0.35%)
Jul 18, 2012 14.89 15.34 14.86 15.23 11,553,729 +0.36(+2.40%)
Jul 17, 2012 14.84 14.88 14.65 14.88 10,474,468 +0.17(+1.14%)
Jul 16, 2012 14.78 14.84 14.60 14.71 11,943,741 -0.18(-1.22%)
Jul 13, 2012 14.67 14.96 14.63 14.89 9,801,909 +0.22(+1.50%)
Jul 12, 2012 14.89 15.01 14.59 14.67 18,479,108 -0.43(-2.86%)
Jul 11, 2012 14.99 15.19 14.88 15.11 8,784,654 +0.08(+0.50%)
Jul 10, 2012 15.37 15.55 14.98 15.03 12,920,141 -0.32(-2.08%)
Jul 09, 2012 15.34 15.49 15.22 15.35 7,272,104 -0.07(-0.44%)
Jul 06, 2012 15.45 15.64 15.22 15.42 8,579,941 -0.17(-1.12%)
Jul 05, 2012 15.75 16.10 15.59 15.59 10,637,701 -0.10(-0.63%)
Jul 03, 2012 15.03 16.03 14.93 15.69 14,120,454 +0.84(+5.62%)
Jul 02, 2012 14.95 14.98 14.65 14.86 8,309,050 -0.11(-0.76%)
Jun 29, 2012 15.18 15.18 14.61 14.97 17,706,894 -0.08(-0.50%)
Jun 28, 2012 14.91 15.12 14.79 15.05 14,781,266 +0.12(+0.81%)
Jun 27, 2012 15.05 15.17 14.89 14.92 10,952,813 -0.14(-0.96%)
Jun 26, 2012 15.14 15.21 14.89 15.07 11,754,737 -0.05(-0.30%)
Jun 25, 2012 15.42 15.48 15.11 15.11 13,018,778 -0.52(-3.35%)
Jun 22, 2012 15.90 15.90 15.53 15.64 9,204,681 -0.03(-0.19%)
Jun 21, 2012 16.28 16.32 15.64 15.67 12,111,045 -0.64(-3.91%)
Jun 20, 2012 16.53 16.56 16.15 16.31 11,315,121 -0.20(-1.20%)
Jun 19, 2012 16.27 16.70 16.24 16.50 10,233,950 +0.24(+1.45%)
Jun 18, 2012 16.35 16.49 16.23 16.27 8,423,120 -0.24(-1.43%)
Jun 15, 2012 16.52 16.56 16.26 16.50 7,527,767 -0.05(-0.28%)
Jun 14, 2012 16.58 16.69 16.38 16.55 5,973,214 -0.05(-0.32%)
Jun 13, 2012 16.73 16.83 16.50 16.60 11,313,500 -0.23(-1.35%)
Jun 12, 2012 16.64 16.85 16.46 16.83 8,036,074 +0.19(+1.14%)
Jun 11, 2012 16.91 16.93 16.62 16.64 7,971,077 -0.10(-0.59%)
Jun 08, 2012 16.59 16.77 16.32 16.74 5,610,702 +0.15(+0.92%)
Jun 07, 2012 16.78 16.99 16.52 16.59 7,837,925 +0.02(+0.09%)
Jun 06, 2012 16.27 16.65 16.20 16.57 8,065,679 +0.44(+2.73%)
Jun 05, 2012 15.93 16.30 15.92 16.13 7,437,653 +0.11(+0.66%)
Jun 04, 2012 16.71 16.73 15.68 16.02 20,313,422 -0.68(-4.09%)
Jun 01, 2012 16.43 17.72 16.28 16.71 39,018,956 -0.14(-0.86%)
May 31, 2012 16.90 17.01 16.70 16.85 7,916,342 -0.13(-0.76%)
May 30, 2012 17.08 17.08 16.68 16.98 9,708,205 -0.36(-2.10%)
May 29, 2012 17.17 17.41 17.15 17.35 12,898,168 +0.31(+1.83%)
May 25, 2012 16.73 17.05 16.70 17.03 7,458,836 +0.30(+1.82%)
May 24, 2012 16.68 16.80 16.56 16.73 6,709,796 -0.07(-0.41%)
May 23, 2012 16.19 16.85 16.18 16.80 10,985,984 +0.48(+2.93%)
May 22, 2012 16.48 16.62 16.20 16.32 9,248,287 -0.03(-0.19%)
May 21, 2012 16.20 16.46 16.14 16.35 8,293,960 +0.27(+1.70%)
May 18, 2012 16.35 16.46 16.01 16.08 9,923,807 -0.33(-1.99%)
May 17, 2012 16.65 16.91 16.36 16.40 15,984,826 -0.23(-1.37%)
May 16, 2012 16.74 17.17 16.59 16.63 17,968,266 +0.37(+2.29%)
May 15, 2012 16.37 16.57 16.20 16.26 9,689,958 -0.16(-0.97%)
May 14, 2012 16.51 16.67 16.40 16.42 12,708,670 -0.28(-1.68%)
May 11, 2012 16.70 17.11 16.68 16.70 10,598,974 -0.28(-1.65%)
May 10, 2012 17.22 17.38 16.95 16.98 9,485,123 -0.05(-0.31%)
May 09, 2012 16.61 17.31 16.59 17.03 12,806,996 +0.16(+0.94%)
May 08, 2012 16.89 16.97 16.60 16.87 12,189,409 -0.14(-0.80%)
May 07, 2012 16.60 17.08 16.59 17.01 10,330,216 +0.04(+0.22%)
May 04, 2012 16.85 17.01 16.56 16.97 19,537,718 -0.01(-0.04%)
May 03, 2012 17.56 17.60 16.84 16.98 29,996,146 -0.43(-2.44%)
May 02, 2012 17.60 17.65 17.18 17.41 19,070,474 -0.29(-1.63%)
May 01, 2012 17.49 17.82 17.16 17.69 13,373,188 +0.24(+1.35%)
Apr 30, 2012 17.75 17.83 17.31 17.46 10,906,740 -0.40(-2.25%)
Apr 27, 2012 18.07 18.29 17.72 17.86 12,970,080 -0.14(-0.80%)
Apr 26, 2012 17.58 18.03 17.58 18.01 10,712,166 +0.31(+1.76%)
Apr 25, 2012 17.57 17.73 17.38 17.69 7,309,466 +0.32(+1.83%)
Apr 24, 2012 17.47 17.76 17.37 17.38 11,431,656 -0.05(-0.26%)
Apr 23, 2012 17.59 17.69 17.38 17.42 21,324,372 -0.49(-2.75%)
Apr 20, 2012 18.26 18.26 17.85 17.91 17,057,678 -0.31(-1.71%)
Apr 19, 2012 18.29 18.88 18.12 18.23 14,762,702 -0.11(-0.58%)
Apr 18, 2012 18.12 18.44 18.03 18.33 8,237,805 +0.08(+0.46%)
Apr 17, 2012 17.91 18.63 17.88 18.25 13,512,021 +0.47(+2.65%)
Apr 16, 2012 18.05 18.17 17.73 17.78 9,917,678 -0.29(-1.60%)
Apr 13, 2012 18.39 18.44 17.93 18.07 9,632,272 -0.38(-2.06%)
Apr 12, 2012 18.26 18.59 18.22 18.45 6,621,190 +0.21(+1.12%)
Apr 11, 2012 18.10 18.43 18.08 18.24 12,199,640 +0.24(+1.35%)
Apr 10, 2012 18.30 18.32 17.68 18.00 15,618,529 -0.37(-2.03%)
Apr 09, 2012 18.39 18.52 18.24 18.37 9,539,427 -0.46(-2.46%)
Apr 05, 2012 18.97 19.11 18.68 18.83 10,817,151 -0.22(-1.16%)
Apr 04, 2012 19.05 19.28 18.90 19.05 12,890,342 -0.33(-1.72%)
Apr 03, 2012 20.22 20.52 19.18 19.39 34,793,296 -0.93(-4.56%)
Apr 02, 2012 19.76 20.43 19.72 20.31 19,055,964 +0.84(+4.33%)
Mar 30, 2012 19.35 19.57 19.06 19.47 7,955,382 +0.26(+1.34%)
Mar 29, 2012 18.99 19.26 18.93 19.21 8,394,143 +0.12(+0.64%)
Mar 28, 2012 19.29 19.34 18.99 19.09 6,800,173 -0.15(-0.79%)
Mar 27, 2012 19.30 19.62 19.24 19.24 8,737,320 -0.17(-0.90%)
Mar 26, 2012 19.15 19.46 19.08 19.42 10,482,675 +0.31(+1.63%)
Mar 23, 2012 19.01 19.22 18.80 19.11 7,644,277 +0.09(+0.48%)
Mar 22, 2012 18.98 19.17 18.88 19.02 7,384,770 -0.18(-0.95%)
Mar 21, 2012 19.11 19.35 19.05 19.20 8,065,888 +0.15(+0.80%)
Mar 20, 2012 19.05 19.30 18.67 19.05 14,252,871 -0.23(-1.18%)
Mar 19, 2012 19.36 19.51 19.16 19.27 7,196,215 -0.14(-0.70%)
Mar 16, 2012 19.79 19.79 19.17 19.41 15,482,482 -0.36(-1.84%)
Mar 15, 2012 20.02 20.18 19.65 19.77 13,349,705 -0.20(-1.03%)
Mar 14, 2012 19.84 20.18 19.74 19.98 11,964,948 +0.19(+0.96%)
Mar 13, 2012 19.34 19.81 19.23 19.79 10,984,725 +0.52(+2.68%)
Mar 12, 2012 19.45 19.52 19.09 19.27 5,277,733 -0.17(-0.90%)
Mar 09, 2012 19.51 19.60 19.27 19.45 8,330,406 +0.13(+0.67%)
Mar 08, 2012 19.26 19.43 19.05 19.32 11,390,686 +0.43(+2.29%)
Mar 07, 2012 18.79 19.14 18.79 18.89 9,032,324 +0.23(+1.22%)
Mar 06, 2012 19.21 19.24 18.51 18.66 25,086,154 -1.08(-5.46%)
Mar 05, 2012 19.94 20.04 19.58 19.74 10,044,467 -0.34(-1.70%)
Mar 02, 2012 20.15 20.31 20.01 20.08 11,152,307 -0.02(-0.08%)
Mar 01, 2012 19.88 20.34 19.85 20.09 11,711,725 +0.34(+1.73%)
Feb 29, 2012 19.79 20.15 19.68 19.75 15,842,054 -0.09(-0.46%)
Feb 28, 2012 20.11 20.14 19.81 19.84 9,942,052 -0.24(-1.21%)
Feb 27, 2012 19.79 20.15 19.41 20.09 11,330,364 +0.30(+1.50%)
Feb 24, 2012 20.42 20.46 19.78 19.79 12,390,034 -0.55(-2.69%)
Feb 23, 2012 20.26 20.70 19.93 20.34 13,569,969 +0.18(+0.90%)
Feb 22, 2012 20.56 20.59 20.14 20.15 14,086,901 -0.39(-1.88%)
Feb 21, 2012 20.72 20.91 20.49 20.54 11,320,297 -0.21(-1.02%)
Feb 17, 2012 20.62 21.01 20.50 20.75 23,194,044 +0.13(+0.63%)
Feb 16, 2012 19.20 20.69 19.18 20.62 46,525,812 +1.70(+8.99%)
Feb 15, 2012 19.53 19.55 18.90 18.92 17,504,540 -0.36(-1.85%)
Feb 14, 2012 19.14 19.32 18.98 19.28 13,023,024 +0.05(+0.24%)
Feb 13, 2012 19.74 19.74 19.14 19.24 13,836,738 -0.12(-0.63%)
Feb 10, 2012 19.34 19.37 19.17 19.36 12,935,231 -0.18(-0.93%)
Feb 09, 2012 19.71 19.90 19.36 19.54 9,801,051 -0.01(-0.04%)
Feb 08, 2012 19.97 20.06 19.42 19.55 22,912,652 -0.36(-1.79%)
Feb 07, 2012 20.21 20.21 19.85 19.90 14,118,417 -0.36(-1.80%)
Feb 06, 2012 20.09 20.37 19.70 20.27 22,742,934 +0.39(+1.99%)
Feb 03, 2012 18.98 20.07 18.82 19.87 33,629,600 +1.42(+7.69%)
Feb 02, 2012 18.71 18.74 18.45 18.45 8,787,859 -0.05(-0.25%)
Feb 01, 2012 18.47 18.66 18.27 18.50 17,570,156 +0.27(+1.46%)
Jan 31, 2012 18.62 18.67 18.18 18.23 12,048,860 -0.16(-0.87%)
Jan 30, 2012 18.26 18.65 18.18 18.39 8,323,494 -0.11(-0.57%)
Jan 27, 2012 18.07 18.63 17.71 18.50 19,476,822 -0.27(-1.42%)
Jan 26, 2012 19.05 19.36 18.67 18.76 15,236,472 -0.15(-0.80%)
Jan 25, 2012 18.89 18.98 18.51 18.92 17,706,590 +0.10(+0.52%)
Jan 24, 2012 18.86 18.92 18.60 18.82 10,999,649 -0.10(-0.52%)
Jan 23, 2012 19.08 19.17 18.82 18.92 11,755,408 -0.06(-0.32%)
Jan 20, 2012 18.92 19.06 18.86 18.98 13,037,520 +0.14(+0.73%)
Jan 19, 2012 18.74 18.96 18.56 18.84 20,053,856 +0.24(+1.26%)
Jan 18, 2012 18.42 18.66 18.23 18.61 11,749,590 +0.24(+1.28%)
Jan 17, 2012 18.67 18.73 18.34 18.37 12,364,448 -0.07(-0.37%)
Jan 13, 2012 18.42 18.71 18.15 18.44 17,079,190 -0.29(-1.54%)
Jan 12, 2012 18.48 18.84 18.04 18.73 22,065,466 +0.15(+0.82%)
Jan 11, 2012 17.74 18.70 17.72 18.57 28,838,872 +0.93(+5.29%)
Jan 10, 2012 17.63 17.76 17.29 17.64 17,834,748 +0.30(+1.75%)
Jan 09, 2012 17.61 17.79 17.23 17.34 15,921,189 -0.06(-0.35%)
Jan 06, 2012 16.90 17.48 16.88 17.40 24,021,532 +0.57(+3.38%)
Jan 05, 2012 16.02 16.92 15.91 16.83 23,555,098 +0.77(+4.82%)
Jan 04, 2012 15.98 16.22 15.75 16.05 10,349,771 +0.67(+4.34%)
Dec 30, 2011 15.41 15.42 15.26 15.39 9,185,363 +0.05(+0.30%)
Dec 29, 2011 15.07 15.37 14.96 15.34 8,990,168 +0.27(+1.76%)
Dec 28, 2011 15.24 15.28 15.00 15.08 9,374,495 -0.17(-1.14%)
Dec 27, 2011 15.51 15.51 15.24 15.25 7,727,874 -0.31(-2.00%)
Dec 23, 2011 15.80 15.86 15.52 15.56 8,539,155 +0.14(+0.89%)
Dec 21, 2011 14.98 15.51 14.86 15.42 17,193,018 +0.48(+3.20%)
Dec 20, 2011 14.74 15.11 14.69 14.95 18,380,114 +0.49(+3.36%)
Dec 19, 2011 15.27 15.36 14.42 14.46 20,524,646 -0.84(-5.46%)
Dec 16, 2011 15.30 15.58 15.16 15.30 12,010,669 +0.04(+0.25%)
Dec 15, 2011 15.00 15.35 14.81 15.26 13,362,954 +0.48(+3.24%)
Dec 14, 2011 15.14 15.19 14.74 14.78 19,831,052 -0.49(-3.18%)
Dec 13, 2011 15.91 15.94 15.14 15.27 16,658,480 -0.52(-3.32%)
Dec 12, 2011 15.68 15.87 15.61 15.79 8,229,079 -0.27(-1.65%)
Dec 09, 2011 16.01 16.24 15.99 16.05 8,559,433 +0.13(+0.81%)
Dec 08, 2011 16.52 16.52 15.83 15.93 15,156,374 -0.73(-4.38%)
Dec 07, 2011 16.41 16.78 16.31 16.65 12,112,720 +0.20(+1.20%)
Dec 06, 2011 16.40 16.61 16.15 16.46 14,026,479 +0.07(+0.42%)
Dec 05, 2011 16.34 16.69 16.27 16.39 12,864,154 +0.24(+1.46%)
Dec 02, 2011 16.21 16.50 16.04 16.15 12,885,748 +0.24(+1.53%)
Dec 01, 2011 16.12 16.53 15.89 15.91 15,829,440 -0.25(-1.55%)
Nov 30, 2011 15.96 16.18 15.90 16.16 14,676,169 +0.74(+4.83%)
Nov 29, 2011 15.74 15.83 15.41 15.42 10,097,166 -0.33(-2.07%)
Nov 28, 2011 15.90 16.27 15.68 15.74 11,802,053 +0.30(+1.97%)
Nov 25, 2011 15.35 15.72 15.34 15.44 3,632,738 +0.08(+0.49%)
Nov 23, 2011 15.55 15.71 15.23 15.36 12,639,357 -0.37(-2.36%)
Nov 22, 2011 15.88 16.03 15.71 15.74 9,601,592 -0.24(-1.52%)
Nov 21, 2011 16.02 16.08 15.59 15.98 15,488,217 -0.48(-2.91%)
Nov 18, 2011 16.71 16.84 16.41 16.46 8,686,415 -0.08(-0.50%)
Nov 17, 2011 17.25 17.27 16.37 16.54 16,720,828 -0.65(-3.80%)
Nov 16, 2011 17.64 17.72 17.17 17.19 12,247,191 -0.53(-3.00%)
Nov 15, 2011 17.31 17.86 17.16 17.72 18,267,694 +0.27(+1.57%)
Nov 14, 2011 17.13 17.68 17.09 17.45 17,696,096 +0.36(+2.13%)
Nov 11, 2011 17.42 17.54 16.87 17.09 20,339,262 -0.14(-0.84%)
Nov 10, 2011 17.03 17.35 16.65 17.23 20,901,980 +0.30(+1.75%)
Nov 09, 2011 17.51 17.89 16.81 16.94 43,347,564 -2.07(-10.90%)
Nov 08, 2011 18.37 19.11 18.20 19.01 26,173,112 +0.78(+4.29%)
Nov 07, 2011 18.17 18.33 17.85 18.23 12,889,101 +0.30(+1.69%)
Nov 04, 2011 18.13 18.16 17.69 17.92 12,454,392 -0.32(-1.75%)
Nov 03, 2011 18.08 18.31 17.28 18.24 26,285,242 +0.63(+3.58%)
Nov 02, 2011 17.99 18.01 17.40 17.61 18,911,700 -0.10(-0.56%)
Nov 01, 2011 18.84 18.90 17.65 17.71 33,413,512 -1.91(-9.75%)
Oct 31, 2011 19.68 19.86 19.44 19.62 11,663,139 -0.46(-2.27%)
Oct 28, 2011 19.90 20.15 19.74 20.08 14,133,292 +0.10(+0.49%)
Oct 27, 2011 19.64 20.09 19.13 19.98 24,255,622 +1.01(+5.32%)
Oct 26, 2011 18.98 19.19 18.74 18.97 23,050,472 +0.10(+0.52%)
Oct 25, 2011 18.87 19.12 18.34 18.87 14,997,386 -0.09(-0.48%)
Oct 24, 2011 18.43 19.16 18.41 18.96 17,828,644 +0.48(+2.59%)
Oct 21, 2011 17.76 18.51 17.61 18.48 16,276,166 +1.06(+6.05%)
Oct 20, 2011 17.47 17.60 17.09 17.43 12,499,230 -0.10(-0.56%)
Oct 19, 2011 17.85 17.88 17.43 17.53 10,012,823 -0.34(-1.91%)
Oct 18, 2011 17.60 18.12 17.28 17.87 18,619,280 +0.27(+1.55%)
Oct 17, 2011 18.35 18.36 17.57 17.60 11,373,247 -0.74(-4.06%)
Oct 14, 2011 17.98 18.34 17.73 18.34 19,436,748 +0.77(+4.36%)
Oct 13, 2011 17.75 17.75 17.08 17.57 12,987,202 -0.20(-1.11%)
Oct 12, 2011 17.41 18.20 17.35 17.77 22,794,204 +0.69(+4.04%)
Oct 11, 2011 17.03 17.22 16.91 17.08 13,510,264 -0.09(-0.53%)
Oct 10, 2011 17.09 17.43 16.97 17.17 14,875,169 +0.46(+2.77%)
Oct 07, 2011 17.14 17.41 16.56 16.71 19,072,336 -0.26(-1.52%)
Oct 06, 2011 17.07 17.16 16.70 16.97 17,766,874 +0.06(+0.36%)
Oct 05, 2011 16.19 16.92 15.76 16.91 22,600,232 +0.65(+3.97%)
Oct 04, 2011 14.76 16.29 14.46 16.26 31,376,218 +1.28(+8.57%)
Oct 03, 2011 15.33 15.87 14.92 14.98 18,369,018 -0.34(-2.23%)
Sep 30, 2011 15.52 15.56 15.26 15.32 13,379,036 -0.44(-2.79%)
Sep 29, 2011 15.73 15.92 15.27 15.76 14,202,322 +0.27(+1.71%)
Sep 28, 2011 16.09 16.27 15.46 15.49 13,332,456 -0.59(-3.68%)
Sep 27, 2011 16.40 16.57 16.00 16.09 14,716,091 +0.08(+0.52%)
Sep 26, 2011 16.18 16.27 15.58 16.00 11,202,134 +0.06(+0.38%)
Sep 23, 2011 15.01 16.15 15.01 15.94 18,077,280 +0.58(+3.75%)
Sep 22, 2011 15.63 15.93 15.21 15.36 22,769,456 -0.79(-4.89%)
Sep 21, 2011 17.00 17.23 16.11 16.15 12,974,117 -0.87(-5.13%)
Sep 20, 2011 17.50 17.54 17.02 17.03 12,524,242 -0.47(-2.69%)
Sep 19, 2011 16.81 17.59 16.74 17.50 18,551,472 +0.33(+1.95%)
Sep 16, 2011 17.22 17.28 16.96 17.16 10,457,910 -0.07(-0.40%)
Sep 15, 2011 17.15 17.30 16.81 17.23 10,590,456 +0.39(+2.34%)
Sep 14, 2011 16.87 17.07 16.41 16.84 15,311,716 +0.14(+0.82%)
Sep 13, 2011 16.60 16.95 16.32 16.70 14,740,698 +0.10(+0.59%)
Sep 12, 2011 16.05 16.66 15.94 16.60 12,284,857 +0.08(+0.51%)
Sep 09, 2011 16.97 17.04 16.30 16.52 15,703,630 -0.55(-3.20%)
Sep 08, 2011 17.30 17.56 16.88 17.06 15,521,741 -0.29(-1.66%)
Sep 07, 2011 16.56 17.49 16.56 17.35 17,650,782 +1.08(+6.62%)
Sep 06, 2011 16.21 16.38 15.85 16.27 18,815,156 -0.48(-2.85%)
Sep 02, 2011 17.01 17.12 16.50 16.75 18,557,412 -0.73(-4.17%)
Sep 01, 2011 18.29 18.41 17.39 17.48 22,294,706 -0.76(-4.16%)
Aug 31, 2011 18.12 18.59 18.09 18.24 16,242,509 +0.34(+1.91%)
Aug 30, 2011 17.81 18.02 17.50 17.90 10,727,099 -0.16(-0.88%)
Aug 29, 2011 17.69 18.19 17.66 18.06 14,025,879 +0.70(+4.02%)
Aug 26, 2011 16.85 17.52 16.55 17.36 13,539,813 +0.43(+2.56%)
Aug 25, 2011 17.07 17.26 16.78 16.93 14,395,082 -0.05(-0.31%)
Aug 24, 2011 16.62 17.00 16.37 16.98 18,960,128 +0.24(+1.41%)
Aug 23, 2011 16.53 16.75 16.10 16.75 26,356,504 +0.27(+1.61%)
Aug 22, 2011 17.11 17.25 16.08 16.48 35,519,944 -0.34(-2.03%)
Aug 19, 2011 17.65 17.79 16.48 16.82 45,360,400 -1.09(-6.10%)
Aug 18, 2011 18.21 18.28 17.66 17.91 20,895,284 -1.02(-5.37%)
Aug 17, 2011 19.74 19.80 18.90 18.93 15,889,808 -0.68(-3.45%)
Aug 16, 2011 19.90 20.26 19.50 19.61 13,365,048 -0.45(-2.23%)
Aug 15, 2011 19.76 20.15 19.58 20.06 17,080,640 +0.51(+2.60%)
Aug 12, 2011 19.96 20.12 19.35 19.55 24,847,432 -0.05(-0.23%)
Aug 11, 2011 18.30 19.87 18.30 19.59 33,170,988 +1.43(+7.90%)
Aug 10, 2011 18.72 18.98 18.09 18.16 27,194,270 -1.23(-6.34%)
Aug 09, 2011 18.68 19.40 18.22 19.39 34,942,308 +0.74(+3.95%)
Aug 08, 2011 18.68 19.24 18.06 18.65 42,879,680 -1.32(-6.61%)
Aug 05, 2011 19.79 20.09 18.59 19.97 46,010,188 +0.24(+1.23%)
Aug 04, 2011 20.62 20.65 19.52 19.73 51,022,572 -0.90(-4.34%)
Aug 03, 2011 20.52 20.62 19.84 20.62 20,801,312 +0.09(+0.44%)
Aug 02, 2011 21.06 21.32 20.51 20.53 23,962,394 -0.77(-3.63%)
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.