General Motors (NY: GM )

50.76 -1.21 (-2.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 32.69 32.69 32.69 0 -0.28(-0.85%)
Aug 30, 2018 33.55 33.61 32.82 32.97 10,767,209 -0.69(-2.05%)
Aug 29, 2018 33.90 33.93 33.45 33.66 7,966,166 -0.18(-0.54%)
Aug 28, 2018 34.32 34.33 33.48 33.84 10,629,689 -0.34(-0.98%)
Aug 27, 2018 32.91 34.26 32.85 34.18 19,813,910 +1.58(+4.84%)
Aug 24, 2018 32.60 32.73 32.43 32.60 8,026,071 +0.25(+0.78%)
Aug 23, 2018 32.60 32.80 32.31 32.34 9,640,274 -0.42(-1.27%)
Aug 22, 2018 33.19 33.30 32.73 32.76 9,782,213 -0.71(-2.11%)
Aug 21, 2018 33.32 33.61 33.32 33.47 11,081,355 +0.13(+0.38%)
Aug 20, 2018 33.22 33.51 32.97 33.34 7,799,907 +0.35(+1.07%)
Aug 17, 2018 32.72 33.16 32.56 32.99 8,598,094 +0.08(+0.25%)
Aug 16, 2018 32.81 33.26 32.71 32.91 10,381,831 +0.32(+0.97%)
Aug 15, 2018 32.48 32.60 31.93 32.59 11,822,455 -0.24(-0.72%)
Aug 14, 2018 32.87 33.13 32.80 32.83 8,078,881 +0.04(+0.11%)
Aug 13, 2018 33.18 33.25 32.53 32.79 17,176,544 -0.39(-1.18%)
Aug 10, 2018 33.84 33.88 33.07 33.18 10,284,828 -0.83(-2.45%)
Aug 09, 2018 34.16 34.75 33.84 34.01 13,686,749 -0.14(-0.40%)
Aug 08, 2018 34.10 34.39 33.81 34.15 7,454,868 +0.07(+0.21%)
Aug 07, 2018 34.19 34.34 34.00 34.08 8,438,725 -0.02(-0.05%)
Aug 06, 2018 34.07 34.18 33.87 34.09 5,808,441 -0.12(-0.34%)
Aug 03, 2018 33.23 34.25 33.23 34.21 10,338,755 +1.01(+3.03%)
Aug 02, 2018 33.55 33.60 32.96 33.21 14,409,330 -0.47(-1.40%)
Aug 01, 2018 34.36 34.36 33.44 33.68 12,275,902 -0.70(-2.03%)
Jul 31, 2018 34.27 34.63 34.19 34.38 18,173,176 +0.22(+0.64%)
Jul 30, 2018 34.15 34.55 33.96 34.16 10,432,939 +0.13(+0.37%)
Jul 27, 2018 33.40 34.13 33.34 34.03 13,928,370 +0.71(+2.12%)
Jul 26, 2018 33.61 34.04 33.19 33.32 18,437,678 -0.82(-2.39%)
Jul 25, 2018 33.96 34.37 32.88 34.14 47,069,848 -1.66(-4.64%)
Jul 24, 2018 36.15 36.25 35.60 35.80 11,857,082 +0.19(+0.53%)
Jul 23, 2018 35.55 35.71 35.32 35.61 8,477,895 -0.12(-0.33%)
Jul 20, 2018 35.43 35.74 35.24 35.73 12,088,962 +0.08(+0.23%)
Jul 19, 2018 35.89 36.10 35.53 35.65 7,475,603 -0.51(-1.40%)
Jul 18, 2018 36.33 36.53 35.87 36.15 10,124,751 -0.15(-0.40%)
Jul 17, 2018 35.82 36.72 35.81 36.30 9,711,298 +0.43(+1.19%)
Jul 16, 2018 35.65 35.90 35.52 35.87 8,233,927 +0.18(+0.51%)
Jul 13, 2018 35.46 35.74 35.30 35.69 5,682,465 +0.08(+0.23%)
Jul 12, 2018 35.91 35.94 35.37 35.61 9,098,390 -0.03(-0.08%)
Jul 11, 2018 35.82 35.99 35.53 35.64 9,746,857 -0.72(-1.97%)
Jul 10, 2018 36.13 36.55 35.91 36.35 11,175,882 +0.31(+0.86%)
Jul 09, 2018 35.71 36.27 35.41 36.04 8,983,862 +0.54(+1.51%)
Jul 06, 2018 35.71 35.77 35.09 35.51 8,708,939 -0.28(-0.79%)
Jul 05, 2018 35.92 36.27 35.55 35.79 9,209,198 +0.45(+1.28%)
Jul 03, 2018 35.34 35.34 35.34 0 -0.48(-1.34%)
Jul 02, 2018 35.44 35.87 35.14 35.82 9,492,988 +0.09(+0.25%)
Jun 29, 2018 36.88 37.00 35.70 35.73 15,499,765 -1.02(-2.76%)
Jun 28, 2018 36.68 36.88 35.96 36.74 11,219,705 +0.14(+0.37%)
Jun 27, 2018 37.18 37.47 36.59 36.61 10,523,841 -0.58(-1.56%)
Jun 26, 2018 36.77 37.47 36.72 37.19 14,136,490 +0.36(+0.98%)
Jun 25, 2018 37.18 37.36 36.46 36.82 11,705,987 -0.58(-1.55%)
Jun 22, 2018 37.55 37.86 37.12 37.40 10,549,306 +0.12(+0.32%)
Jun 21, 2018 37.30 37.94 37.00 37.29 15,343,640 -0.75(-1.98%)
Jun 20, 2018 38.60 38.84 37.89 38.04 10,492,333 -0.28(-0.73%)
Jun 19, 2018 39.06 39.16 37.98 38.32 20,150,216 -1.53(-3.85%)
Jun 18, 2018 39.54 40.02 39.32 39.85 11,917,607 +0.04(+0.09%)
Jun 15, 2018 40.81 38.77 39.82 26,289,154 +0.31(+0.78%)
Jun 14, 2018 40.25 40.26 39.37 39.51 11,148,266 -0.80(-1.98%)
Jun 13, 2018 40.01 40.32 39.74 40.31 12,387,892 +0.24(+0.61%)
Jun 12, 2018 40.68 40.76 40.05 40.06 10,953,164 -0.61(-1.49%)
Jun 11, 2018 40.17 40.71 40.16 40.67 15,501,822 +0.54(+1.36%)
Jun 08, 2018 39.88 40.20 39.83 40.13 9,428,140 +0.22(+0.55%)
Jun 07, 2018 39.45 40.23 39.45 39.91 16,905,714 +0.42(+1.06%)
Jun 06, 2018 39.55 39.49 20,048,948 +0.47(+1.20%)
Jun 05, 2018 39.20 39.35 38.96 39.02 13,368,366 -0.33(-0.85%)
Jun 04, 2018 38.87 39.42 38.80 39.36 14,167,248 +0.52(+1.34%)
Jun 01, 2018 38.64 38.94 38.05 38.83 27,211,888 +0.45(+1.17%)
May 31, 2018 37.44 38.45 37.10 38.38 66,661,496 +4.38(+12.87%)
May 30, 2018 33.71 34.04 33.69 34.01 13,149,635 +0.40(+1.20%)
May 29, 2018 34.17 34.20 33.50 33.60 13,730,053 -0.83(-2.40%)
May 25, 2018 34.43 34.43 34.43 0 -0.08(-0.23%)
May 24, 2018 34.16 34.69 34.07 34.51 9,417,886 +0.49(+1.43%)
May 23, 2018 34.32 34.33 33.67 34.02 9,781,942 -0.39(-1.12%)
May 22, 2018 34.68 34.85 34.39 34.41 7,776,130 +0.17(+0.50%)
May 21, 2018 34.30 34.46 34.14 34.24 6,927,812 +0.27(+0.79%)
May 18, 2018 34.40 34.52 33.91 33.97 6,203,200 -0.46(-1.33%)
May 17, 2018 34.13 34.59 33.94 34.43 10,648,935 +0.24(+0.71%)
May 16, 2018 33.23 34.20 33.23 34.19 9,114,438 +0.98(+2.95%)
May 15, 2018 32.72 33.22 32.72 33.21 7,238,471 +0.28(+0.85%)
May 14, 2018 33.31 33.32 32.87 32.93 7,111,581 -0.23(-0.70%)
May 11, 2018 33.36 33.49 33.06 33.16 5,402,750 -0.24(-0.73%)
May 10, 2018 32.78 33.46 32.74 33.40 7,580,871 +0.80(+2.45%)
May 09, 2018 32.71 33.03 32.33 32.60 8,463,778 -0.05(-0.17%)
May 08, 2018 32.70 32.91 32.46 32.66 9,304,757 -0.01(-0.03%)
May 07, 2018 32.93 33.05 32.62 32.67 10,236,523 -0.33(-1.01%)
May 04, 2018 32.50 33.06 32.24 33.00 7,385,381 +0.50(+1.55%)
May 03, 2018 32.35 32.51 31.71 32.50 17,512,044 -0.05(-0.14%)
May 02, 2018 32.79 32.99 32.50 32.54 10,502,014 -0.20(-0.60%)
May 01, 2018 33.05 33.22 32.26 32.74 12,660,751 -0.29(-0.87%)
Apr 30, 2018 34.05 34.22 33.03 33.03 13,309,952 -0.82(-2.42%)
Apr 27, 2018 34.30 34.35 33.70 33.84 9,633,979 -0.54(-1.57%)
Apr 26, 2018 33.79 34.41 33.11 34.38 18,420,588 +0.13(+0.37%)
Apr 25, 2018 33.92 34.34 33.71 34.26 8,878,331 +0.16(+0.47%)
Apr 24, 2018 34.10 34.31 33.75 34.10 10,329,699 +0.22(+0.64%)
Apr 23, 2018 33.70 34.12 33.65 33.88 8,130,061 +0.07(+0.21%)
Apr 20, 2018 33.93 34.17 33.58 33.81 9,676,432 -0.14(-0.42%)
Apr 19, 2018 34.80 34.98 33.64 33.95 11,379,762 -1.04(-2.98%)
Apr 18, 2018 35.27 35.66 34.97 35.00 6,779,722 -0.26(-0.74%)
Apr 17, 2018 35.63 35.64 35.13 35.26 6,071,053 +0.05(+0.13%)
Apr 16, 2018 35.03 35.44 34.76 35.21 5,633,831 +0.40(+1.14%)
Apr 13, 2018 35.17 35.40 34.67 34.82 6,806,509 -0.09(-0.26%)
Apr 12, 2018 35.30 35.50 34.85 34.91 8,783,463 -0.15(-0.44%)
Apr 11, 2018 34.81 35.32 34.60 35.06 9,331,842 -0.06(-0.18%)
Apr 10, 2018 34.70 35.37 34.51 35.12 17,287,596 +1.11(+3.28%)
Apr 09, 2018 34.41 34.61 33.99 34.01 14,939,709 +0.13(+0.40%)
Apr 06, 2018 34.12 34.30 33.44 33.87 16,387,658 -0.29(-0.84%)
Apr 05, 2018 34.38 34.59 34.06 34.16 12,755,993 -0.03(-0.08%)
Apr 04, 2018 32.37 34.21 32.32 34.19 18,925,512 +0.98(+2.95%)
Apr 03, 2018 33.08 33.58 32.71 33.21 17,611,864 +1.06(+3.30%)
Apr 02, 2018 32.45 32.60 31.67 32.15 15,472,266 -0.52(-1.60%)
Mar 29, 2018 32.67 32.67 32.67 0 +0.78(+2.45%)
Mar 28, 2018 31.47 32.17 31.37 31.89 19,918,518 +0.54(+1.72%)
Mar 27, 2018 32.38 32.39 31.01 31.35 19,659,268 -1.01(-3.11%)
Mar 26, 2018 32.31 32.41 31.73 32.35 10,368,047 +0.74(+2.33%)
Mar 23, 2018 32.74 32.89 31.58 31.62 14,721,830 -1.06(-3.25%)
Mar 22, 2018 33.47 33.56 32.61 32.68 16,858,258 -1.11(-3.27%)
Mar 21, 2018 33.40 34.18 33.35 33.78 12,868,976 +0.62(+1.87%)
Mar 20, 2018 33.38 33.49 33.03 33.16 9,449,789 -0.11(-0.32%)
Mar 19, 2018 34.10 34.14 32.86 33.27 13,463,784 -0.84(-2.45%)
Mar 16, 2018 34.09 34.29 33.88 34.11 11,463,561 +0.08(+0.24%)
Mar 15, 2018 34.13 34.15 33.79 34.02 9,055,231 +0.14(+0.42%)
Mar 14, 2018 34.59 34.71 33.84 33.88 14,866,191 -0.29(-0.84%)
Mar 13, 2018 34.13 34.65 34.04 34.17 13,797,829 +0.16(+0.48%)
Mar 12, 2018 34.04 34.15 33.78 34.01 12,622,051 -0.01(-0.03%)
Mar 09, 2018 34.02 34.23 33.85 34.02 13,651,862 +0.00(+0.00%)
Mar 08, 2018 33.84 34.07 33.46 34.02 14,554,440 +0.43(+1.28%)
Mar 07, 2018 33.67 33.07 33.58 16,909,932 -0.17(-0.50%)
Mar 06, 2018 33.83 33.89 33.41 33.75 13,649,030 +0.17(+0.50%)
Mar 05, 2018 33.22 33.73 33.03 33.58 13,496,442 +0.28(+0.83%)
Mar 02, 2018 33.34 33.47 32.56 33.31 27,037,704 -0.32(-0.95%)
Mar 01, 2018 35.23 35.23 33.29 33.63 29,417,288 -1.39(-3.96%)
Feb 28, 2018 35.26 35.73 34.99 35.02 25,675,714 -0.73(-2.04%)
Feb 27, 2018 36.92 36.97 35.70 35.75 14,292,949 -1.22(-3.30%)
Feb 26, 2018 36.56 37.04 36.26 36.97 10,547,648 +0.56(+1.54%)
Feb 23, 2018 36.53 36.61 36.11 36.41 7,219,126 +0.00(+0.00%)
Feb 22, 2018 36.41 9,869,111 +0.31(+0.86%)
Feb 21, 2018 36.26 36.75 36.05 36.09 10,208,869 -0.19(-0.52%)
Feb 20, 2018 36.40 36.70 36.12 36.28 8,780,018 -0.28(-0.78%)
Feb 16, 2018 36.57 36.57 36.57 0 -0.68(-1.82%)
Feb 15, 2018 37.54 36.87 37.24 10,917,881 +0.04(+0.10%)
Feb 14, 2018 36.51 37.30 36.42 37.21 11,541,793 +0.36(+0.99%)
Feb 13, 2018 36.81 36.84 10,031,437 -0.53(-1.43%)
Feb 12, 2018 37.33 37.93 37.03 37.38 21,773,386 +0.48(+1.30%)
Feb 09, 2018 36.63 37.35 35.80 36.89 22,023,008 +0.63(+1.74%)
Feb 08, 2018 37.78 38.01 36.25 36.26 20,260,870 -1.46(-3.87%)
Feb 07, 2018 37.20 37.74 37.09 37.72 21,789,630 +0.47(+1.27%)
Feb 06, 2018 35.65 37.58 35.60 37.25 29,237,002 +1.57(+4.39%)
Feb 05, 2018 36.47 36.78 35.41 35.68 21,972,336 -0.80(-2.20%)
Feb 02, 2018 37.57 37.62 36.35 36.49 15,712,263 -1.27(-3.37%)
Feb 01, 2018 37.70 37.41 37.76 10,821,406 +0.02(+0.05%)
Jan 31, 2018 38.07 38.22 37.50 37.74 22,179,210 -0.26(-0.68%)
Jan 30, 2018 38.11 38.38 38.09 38.00 9,504,504 -0.28(-0.74%)
Jan 29, 2018 38.68 38.96 38.25 38.28 9,188,558 -0.42(-1.08%)
Jan 26, 2018 38.55 38.76 38.26 38.70 10,261,111 +0.29(+0.76%)
Jan 25, 2018 39.56 39.58 38.24 38.41 12,794,138 -0.89(-2.26%)
Jan 24, 2018 38.71 39.51 38.67 39.30 12,722,009 +0.69(+1.80%)
Jan 23, 2018 38.57 38.66 38.18 38.60 15,827,092 +0.08(+0.21%)
Jan 22, 2018 38.41 38.64 38.10 38.52 21,970,678 +0.12(+0.32%)
Jan 19, 2018 39.20 39.24 38.30 38.40 16,261,357 -0.63(-1.62%)
Jan 18, 2018 39.32 39.32 38.83 39.03 13,336,179 -0.15(-0.39%)
Jan 17, 2018 39.16 39.40 38.62 39.18 17,810,716 -0.14(-0.36%)
Jan 16, 2018 40.13 40.42 38.93 39.32 22,662,828 +0.11(+0.27%)
Jan 12, 2018 39.22 39.22 39.22 0 -0.11(-0.27%)
Jan 11, 2018 38.51 39.40 38.40 39.32 12,636,929 +1.06(+2.77%)
Jan 10, 2018 39.01 39.28 37.92 38.27 20,541,272 -0.93(-2.38%)
Jan 09, 2018 39.43 39.68 38.92 39.20 8,729,086 -0.15(-0.38%)
Jan 08, 2018 39.19 39.68 38.73 39.35 14,720,439 +0.19(+0.48%)
Jan 05, 2018 39.60 39.72 39.12 39.16 10,836,559 -0.12(-0.29%)
Jan 04, 2018 38.35 39.38 38.27 39.28 19,437,734 +1.17(+3.08%)
Jan 03, 2018 37.56 38.22 37.55 38.10 16,396,207 +0.91(+2.44%)
Jan 02, 2018 36.70 37.26 36.62 37.20 7,785,426 +0.72(+1.98%)
Dec 29, 2017 36.48 36.48 36.48 0 -0.35(-0.94%)
Dec 28, 2017 36.79 36.88 36.66 36.82 5,624,153 +0.06(+0.17%)
Dec 27, 2017 37.16 37.24 36.75 36.76 5,543,188 -0.44(-1.17%)
Dec 26, 2017 37.25 37.46 37.05 37.20 3,786,341 -0.20(-0.52%)
Dec 22, 2017 37.64 37.65 37.21 37.39 5,514,285 -0.12(-0.33%)
Dec 21, 2017 37.89 38.04 37.49 37.52 11,399,463 -0.32(-0.85%)
Dec 20, 2017 38.03 38.07 37.72 37.84 9,705,166 +0.03(+0.07%)
Dec 19, 2017 38.01 38.09 37.78 37.81 14,898,974 +0.30(+0.81%)
Dec 18, 2017 36.73 37.66 36.71 37.51 24,873,616 +1.07(+2.93%)
Dec 15, 2017 36.41 36.78 36.41 36.44 27,522,196 +0.12(+0.34%)
Dec 14, 2017 36.82 36.88 36.22 36.32 10,424,048 -0.52(-1.43%)
Dec 13, 2017 36.97 37.29 36.83 36.84 11,202,431 -0.12(-0.31%)
Dec 12, 2017 36.96 37.17 36.72 36.96 9,930,062 -0.12(-0.34%)
Dec 11, 2017 37.27 37.31 36.98 37.08 15,858,504 -0.31(-0.83%)
Dec 08, 2017 37.37 37.64 37.24 37.39 15,348,839 +0.00(+0.00%)
Dec 07, 2017 37.60 37.72 36.97 37.39 18,485,528 +0.22(+0.60%)
Dec 06, 2017 37.65 37.16 37.17 14,590,071 -0.57(-1.52%)
Dec 05, 2017 37.93 37.97 37.50 37.74 12,815,392 -0.22(-0.58%)
Dec 04, 2017 38.10 38.29 37.85 37.96 15,903,141 +0.23(+0.61%)
Dec 01, 2017 38.09 38.14 37.15 37.73 21,913,476 -0.26(-0.70%)
Nov 30, 2017 38.80 39.27 37.66 38.00 36,854,180 -0.64(-1.64%)
Nov 29, 2017 39.77 39.97 38.62 38.63 22,046,512 -0.98(-2.47%)
Nov 28, 2017 39.11 39.75 38.93 39.61 18,067,668 +0.66(+1.70%)
Nov 27, 2017 39.23 38.70 38.95 9,811,431 -0.26(-0.65%)
Nov 24, 2017 39.20 39.27 39.01 39.21 4,315,731 +0.15(+0.38%)
Nov 22, 2017 39.59 39.64 38.99 39.06 11,154,630 -0.60(-1.51%)
Nov 21, 2017 39.75 39.84 39.38 39.66 13,574,581 +0.08(+0.20%)
Nov 20, 2017 39.23 39.76 39.03 39.58 17,158,544 +0.88(+2.28%)
Nov 17, 2017 38.39 38.90 38.35 38.70 12,013,458 +0.25(+0.64%)
Nov 16, 2017 37.96 38.48 37.74 38.45 12,754,063 +0.65(+1.73%)
Nov 15, 2017 37.68 37.96 37.13 37.80 15,443,653 -0.12(-0.33%)
Nov 14, 2017 38.05 38.32 37.69 37.92 10,696,854 -0.50(-1.31%)
Nov 13, 2017 37.57 38.48 37.52 38.42 13,302,059 +0.80(+2.13%)
Nov 10, 2017 37.16 37.92 37.09 37.62 15,991,187 +0.48(+1.31%)
Nov 09, 2017 37.07 37.17 36.70 37.14 10,088,857 +0.00(+0.00%)
Nov 08, 2017 36.91 37.14 36.62 37.14 16,123,324 +0.36(+0.98%)
Nov 07, 2017 37.17 37.40 36.68 36.77 10,067,579 -0.39(-1.04%)
Nov 06, 2017 37.30 37.36 36.47 37.16 16,071,943 -0.18(-0.47%)
Nov 03, 2017 37.57 37.68 37.21 37.34 11,167,992 -0.23(-0.61%)
Nov 02, 2017 38.18 38.18 37.44 37.57 13,614,669 -0.47(-1.23%)
Nov 01, 2017 37.67 38.25 36.95 38.03 16,670,617 +0.13(+0.35%)
Oct 31, 2017 38.12 38.51 37.88 37.90 15,012,453 -0.34(-0.90%)
Oct 30, 2017 37.96 38.63 37.27 38.25 26,976,396 -1.12(-2.84%)
Oct 27, 2017 39.81 39.83 38.89 39.37 13,465,779 -0.54(-1.35%)
Oct 26, 2017 39.85 40.25 39.77 39.90 10,942,535 +0.11(+0.29%)
Oct 25, 2017 40.30 40.54 39.48 39.79 20,479,408 -1.20(-2.93%)
Oct 24, 2017 40.49 41.24 40.32 40.99 31,646,666 +1.17(+2.95%)
Oct 23, 2017 40.16 40.40 39.82 39.82 12,213,709 -0.41(-1.01%)
Oct 20, 2017 40.12 40.33 39.81 40.22 13,837,937 +0.23(+0.57%)
Oct 19, 2017 39.46 40.04 39.30 39.99 14,799,982 +0.20(+0.51%)
Oct 18, 2017 39.93 40.20 39.71 39.79 12,341,742 +0.09(+0.22%)
Oct 17, 2017 40.39 40.62 39.64 39.70 16,668,397 -0.65(-1.62%)
Oct 16, 2017 40.36 40.44 39.99 40.35 10,045,563 -0.11(-0.26%)
Oct 13, 2017 39.93 40.66 39.68 40.46 15,798,425 +0.87(+2.21%)
Oct 12, 2017 39.66 40.06 38.95 39.59 17,763,428 -0.51(-1.28%)
Oct 11, 2017 39.95 40.20 39.75 40.10 15,141,119 +0.23(+0.58%)
Oct 10, 2017 39.94 40.04 39.56 39.87 15,906,995 -0.11(-0.26%)
Oct 09, 2017 39.71 40.06 39.63 39.97 12,395,708 +0.35(+0.89%)
Oct 06, 2017 38.84 39.83 38.80 39.62 23,841,080 +0.95(+2.46%)
Oct 05, 2017 38.71 38.87 38.52 38.67 18,892,156 +0.06(+0.16%)
Oct 04, 2017 38.23 38.75 38.10 38.61 15,261,537 +0.29(+0.76%)
Oct 03, 2017 38.03 38.54 37.92 38.32 35,213,716 +1.15(+3.08%)
Oct 02, 2017 36.17 37.46 35.98 37.17 38,346,688 +1.56(+4.38%)
Sep 29, 2017 35.77 35.87 35.51 35.61 10,114,215 -0.18(-0.49%)
Sep 28, 2017 35.70 35.79 35.60 35.79 10,938,381 +0.00(+0.00%)
Sep 27, 2017 35.88 35.42 35.79 11,056,654 +0.28(+0.79%)
Sep 26, 2017 35.57 35.82 35.43 35.50 16,166,441 -0.04(-0.10%)
Sep 25, 2017 35.44 35.84 35.27 35.54 24,430,548 +0.78(+2.23%)
Sep 22, 2017 34.66 34.87 34.55 34.76 14,368,015 +0.28(+0.82%)
Sep 21, 2017 34.27 34.60 34.27 34.48 15,928,211 +0.19(+0.57%)
Sep 20, 2017 34.27 34.39 34.12 34.29 19,490,884 +0.16(+0.47%)
Sep 19, 2017 33.99 34.28 33.99 34.13 13,092,657 +0.10(+0.29%)
Sep 18, 2017 34.30 34.38 34.00 34.03 14,016,837 -0.26(-0.75%)
Sep 15, 2017 34.16 34.42 34.08 34.29 28,750,388 +0.08(+0.23%)
Sep 14, 2017 33.68 34.55 33.61 34.21 19,869,124 +0.51(+1.52%)
Sep 13, 2017 33.41 33.76 33.35 33.70 12,069,664 +0.28(+0.84%)
Sep 12, 2017 32.99 33.51 32.94 33.41 12,252,666 +0.48(+1.45%)
Sep 11, 2017 32.73 33.05 32.66 32.94 15,308,162 +0.31(+0.95%)
Sep 08, 2017 32.45 32.66 32.29 32.63 9,276,772 +0.08(+0.24%)
Sep 07, 2017 32.98 33.01 32.36 32.55 16,246,847 -0.34(-1.02%)
Sep 06, 2017 32.75 32.95 32.59 32.88 14,157,350 +0.38(+1.18%)
Sep 05, 2017 32.55 32.68 32.18 32.50 14,622,323 -0.11(-0.35%)
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.