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 (%)
Mar 31, 2015 29.85 30.14 29.68 29.71 15,945,077 -0.14(-0.48%)
Mar 30, 2015 29.77 30.00 29.73 29.85 12,596,659 +0.29(+0.99%)
Mar 27, 2015 29.58 29.70 29.38 29.56 11,659,260 -0.03(-0.11%)
Mar 26, 2015 29.87 29.94 29.43 29.59 17,435,544 -0.02(-0.08%)
Mar 25, 2015 30.01 30.04 29.61 29.62 12,886,301 -0.37(-1.24%)
Mar 24, 2015 30.52 30.52 29.91 29.99 20,009,694 -0.59(-1.92%)
Mar 23, 2015 30.75 30.90 30.57 30.57 14,627,433 -0.22(-0.72%)
Mar 20, 2015 30.71 30.84 30.54 30.80 24,952,298 +0.17(+0.57%)
Mar 19, 2015 30.46 30.73 30.34 30.62 14,206,356 +0.12(+0.39%)
Mar 18, 2015 30.24 30.58 29.93 30.50 24,000,570 +0.17(+0.55%)
Mar 17, 2015 30.23 30.48 30.15 30.34 12,245,729 -0.23(-0.75%)
Mar 16, 2015 30.32 30.58 30.27 30.57 14,159,458 +0.42(+1.39%)
Mar 13, 2015 30.42 30.42 29.89 30.15 14,393,808 -0.30(-0.99%)
Mar 12, 2015 30.00 30.48 29.98 30.45 17,652,428 +0.52(+1.72%)
Mar 11, 2015 29.79 30.21 29.73 29.93 16,649,312 +0.18(+0.61%)
Mar 10, 2015 29.66 29.93 29.43 29.75 25,639,332 -0.09(-0.29%)
Mar 09, 2015 29.75 29.96 29.57 29.84 29,000,902 +0.89(+3.07%)
Mar 06, 2015 29.44 29.51 28.86 28.95 17,515,124 -0.61(-2.05%)
Mar 05, 2015 29.58 29.72 29.52 29.56 8,423,999 +0.03(+0.11%)
Mar 04, 2015 29.57 29.70 29.31 29.52 16,206,953 -0.18(-0.61%)
Mar 03, 2015 29.38 29.71 29.31 29.70 12,760,769 +0.15(+0.51%)
Mar 02, 2015 29.32 29.63 29.36 29.56 14,293,918 +0.24(+0.80%)
Feb 27, 2015 29.38 29.43 29.16 29.32 13,348,891 -0.20(-0.67%)
Feb 26, 2015 29.71 29.96 29.48 29.52 13,625,903 -0.24(-0.79%)
Feb 25, 2015 29.70 29.83 29.60 29.75 14,197,274 +0.09(+0.29%)
Feb 24, 2015 29.56 29.79 29.53 29.67 10,894,771 +0.05(+0.16%)
Feb 23, 2015 29.56 29.68 29.34 29.62 13,960,293 +0.03(+0.11%)
Feb 20, 2015 29.46 29.64 29.20 29.59 11,891,889 +0.11(+0.37%)
Feb 19, 2015 29.10 29.56 29.06 29.48 14,986,065 +0.25(+0.86%)
Feb 18, 2015 29.27 29.45 29.18 29.23 10,832,549 -0.04(-0.13%)
Feb 17, 2015 29.23 29.44 29.12 29.26 16,728,540 -0.30(-1.01%)
Feb 13, 2015 29.81 29.56 29.56 29.56 18,701,228 -0.31(-1.05%)
Feb 12, 2015 29.74 30.00 29.65 29.88 19,769,984 +0.28(+0.93%)
Feb 11, 2015 29.48 29.75 29.30 29.60 28,771,638 +0.12(+0.40%)
Feb 10, 2015 29.30 29.51 28.60 29.48 41,162,572 +1.19(+4.22%)
Feb 09, 2015 28.13 28.37 27.91 28.29 18,829,394 +0.00(+0.00%)
Feb 06, 2015 28.49 28.71 28.23 28.29 20,767,976 -0.20(-0.69%)
Feb 05, 2015 28.51 28.76 28.30 28.49 26,518,004 +0.33(+1.17%)
Feb 04, 2015 27.72 28.27 27.27 28.16 62,729,732 +1.45(+5.44%)
Feb 03, 2015 26.33 26.88 26.28 26.70 33,325,426 +0.68(+2.63%)
Feb 02, 2015 25.67 26.05 25.49 26.02 23,409,244 +0.39(+1.50%)
Jan 30, 2015 25.84 26.05 25.63 25.63 24,389,658 -0.42(-1.63%)
Jan 29, 2015 25.86 26.20 25.43 26.06 20,129,876 +0.25(+0.97%)
Jan 28, 2015 26.33 26.38 25.74 25.81 21,550,744 -0.46(-1.74%)
Jan 27, 2015 26.25 26.48 26.05 26.26 18,824,702 -0.22(-0.83%)
Jan 26, 2015 26.49 26.75 26.40 26.48 13,774,511 -0.04(-0.15%)
Jan 23, 2015 26.64 26.86 26.49 26.52 17,802,734 -0.05(-0.21%)
Jan 22, 2015 26.84 26.86 26.18 26.58 18,147,418 -0.05(-0.21%)
Jan 21, 2015 26.58 26.81 26.34 26.63 18,260,236 -0.03(-0.12%)
Jan 20, 2015 26.64 26.73 26.21 26.66 15,236,591 +0.20(+0.74%)
Jan 16, 2015 26.18 26.55 26.15 26.47 22,625,280 +0.20(+0.75%)
Jan 15, 2015 27.33 27.40 26.23 26.27 24,732,940 -0.68(-2.54%)
Jan 14, 2015 27.00 27.17 26.40 26.95 34,575,128 -0.75(-2.70%)
Jan 13, 2015 28.35 28.60 27.25 27.70 27,858,930 -0.46(-1.65%)
Jan 12, 2015 28.14 28.24 27.87 28.16 13,472,606 +0.20(+0.70%)
Jan 09, 2015 28.46 28.58 27.83 27.97 18,693,960 -0.48(-1.69%)
Jan 08, 2015 28.34 28.64 28.13 28.45 19,239,004 +0.28(+1.00%)
Jan 07, 2015 27.69 28.25 27.54 28.16 24,580,928 +0.78(+2.84%)
Jan 06, 2015 27.04 27.68 26.79 27.39 22,583,832 +0.41(+1.51%)
Jan 05, 2015 27.49 27.70 26.77 26.98 20,503,300 -0.40(-1.46%)
Jan 02, 2015 27.72 27.75 27.04 27.38 12,415,531 -0.05(-0.20%)
Dec 31, 2014 27.69 27.43 27.43 27.43 15,626,073 -0.14(-0.51%)
Dec 30, 2014 27.16 27.66 27.04 27.58 19,045,406 +0.39(+1.42%)
Dec 29, 2014 26.62 27.37 26.55 27.19 21,190,784 +0.68(+2.58%)
Dec 26, 2014 26.37 26.60 26.29 26.51 8,491,785 +0.24(+0.90%)
Dec 24, 2014 26.35 26.27 26.27 26.27 5,721,216 -0.10(-0.39%)
Dec 23, 2014 26.31 26.48 26.23 26.37 10,777,352 +0.26(+0.99%)
Dec 22, 2014 25.64 26.18 25.63 26.11 16,849,974 +0.33(+1.28%)
Dec 19, 2014 24.96 25.88 24.95 25.78 24,166,208 +0.83(+3.34%)
Dec 18, 2014 24.86 24.95 24.49 24.95 17,946,374 +0.47(+1.93%)
Dec 17, 2014 24.21 24.59 24.08 24.48 16,827,360 +0.33(+1.37%)
Dec 16, 2014 24.06 24.40 23.81 24.15 30,911,100 -0.21(-0.87%)
Dec 15, 2014 24.91 24.97 24.35 24.36 20,419,232 -0.45(-1.81%)
Dec 12, 2014 25.10 25.27 24.81 24.81 14,301,951 -0.49(-1.93%)
Dec 11, 2014 25.26 25.69 25.14 25.30 16,869,508 +0.17(+0.69%)
Dec 10, 2014 25.71 25.82 25.04 25.12 14,737,993 -0.66(-2.56%)
Dec 09, 2014 25.37 25.83 25.28 25.78 14,165,435 +0.10(+0.40%)
Dec 08, 2014 26.34 26.37 25.63 25.68 20,519,184 -0.75(-2.82%)
Dec 05, 2014 25.88 26.55 25.84 26.43 22,763,902 +0.65(+2.54%)
Dec 04, 2014 26.22 26.23 25.73 25.77 15,003,432 -0.43(-1.63%)
Dec 03, 2014 25.99 26.31 25.98 26.20 14,951,447 +0.30(+1.14%)
Dec 02, 2014 25.74 26.19 25.70 25.91 18,983,440 +0.25(+0.97%)
Dec 01, 2014 25.95 26.07 25.59 25.66 18,363,362 -0.38(-1.47%)
Nov 28, 2014 25.24 26.12 25.10 26.04 18,025,198 +1.06(+4.24%)
Nov 26, 2014 25.14 24.98 24.98 24.98 9,519,210 -0.12(-0.50%)
Nov 25, 2014 25.12 25.22 24.90 25.10 11,900,479 +0.03(+0.12%)
Nov 24, 2014 25.12 25.20 24.75 25.07 17,089,554 +0.05(+0.19%)
Nov 21, 2014 25.35 25.35 24.90 25.03 10,999,088 +0.00(+0.00%)
Nov 20, 2014 24.89 25.13 24.77 25.03 10,338,122 -0.02(-0.06%)
Nov 19, 2014 25.09 25.17 24.88 25.04 10,643,317 -0.09(-0.37%)
Nov 18, 2014 25.24 25.31 24.82 25.14 12,538,210 -0.03(-0.12%)
Nov 17, 2014 24.92 25.31 24.85 25.17 15,275,458 +0.41(+1.64%)
Nov 14, 2014 24.65 24.93 24.52 24.76 10,911,235 +0.11(+0.44%)
Nov 13, 2014 24.54 24.85 24.51 24.65 10,724,829 +0.18(+0.73%)
Nov 12, 2014 24.38 24.57 24.23 24.47 9,572,308 +0.05(+0.22%)
Nov 11, 2014 24.18 24.46 24.15 24.42 9,619,058 +0.18(+0.74%)
Nov 10, 2014 24.40 24.54 24.01 24.24 13,165,673 -0.37(-1.49%)
Nov 07, 2014 24.39 24.72 24.33 24.61 12,929,689 +0.17(+0.70%)
Nov 06, 2014 23.91 24.50 23.87 24.43 16,342,557 +0.50(+2.08%)
Nov 05, 2014 24.26 24.29 23.80 23.94 14,262,681 -0.07(-0.29%)
Nov 04, 2014 24.18 24.39 23.90 24.01 15,480,459 -0.28(-1.15%)
Nov 03, 2014 24.42 24.50 23.98 24.29 12,732,907 -0.17(-0.70%)
Oct 31, 2014 24.26 24.63 24.11 24.46 19,949,914 +0.48(+2.01%)
Oct 30, 2014 23.81 24.17 23.72 23.97 12,933,581 +0.05(+0.20%)
Oct 29, 2014 24.30 24.36 23.64 23.93 14,941,910 -0.35(-1.44%)
Oct 28, 2014 23.67 24.32 23.47 24.28 33,470,700 +0.85(+3.62%)
Oct 27, 2014 23.48 23.75 23.40 23.43 16,420,526 +0.03(+0.13%)
Oct 24, 2014 24.18 24.36 23.35 23.40 38,918,860 -0.69(-2.88%)
Oct 23, 2014 24.89 24.92 24.00 24.09 32,662,216 -0.30(-1.21%)
Oct 22, 2014 23.84 24.54 23.81 24.39 22,910,658 +0.37(+1.52%)
Oct 21, 2014 23.76 24.20 23.62 24.02 16,146,356 +0.39(+1.65%)
Oct 20, 2014 23.54 23.60 23.42 23.63 15,021,759 +0.08(+0.33%)
Oct 17, 2014 23.66 24.12 23.50 23.55 23,545,908 +0.23(+1.00%)
Oct 16, 2014 22.69 23.48 22.66 23.32 23,397,686 +0.19(+0.84%)
Oct 15, 2014 23.11 23.57 22.45 23.13 38,030,960 -0.33(-1.39%)
Oct 14, 2014 23.29 23.66 23.25 23.45 18,610,874 +0.25(+1.07%)
Oct 13, 2014 23.59 23.85 23.15 23.20 22,756,462 -0.39(-1.65%)
Oct 10, 2014 23.59 24.10 23.50 23.59 26,314,054 -0.58(-2.38%)
Oct 09, 2014 24.99 25.03 24.00 24.17 29,654,888 -0.90(-3.57%)
Oct 08, 2014 24.80 25.10 23.98 25.07 36,343,932 +0.32(+1.29%)
Oct 07, 2014 25.73 25.73 24.65 24.75 32,943,668 -1.54(-5.87%)
Oct 06, 2014 26.36 26.67 25.99 26.29 11,677,078 -0.01(-0.03%)
Oct 03, 2014 26.04 26.40 25.90 26.30 21,801,742 +0.45(+1.75%)
Oct 02, 2014 25.34 26.02 25.31 25.84 26,697,090 +0.54(+2.12%)
Oct 01, 2014 24.90 25.73 24.70 25.31 39,977,508 +0.43(+1.72%)
Sep 30, 2014 25.11 25.35 24.67 24.88 31,827,770 -0.22(-0.87%)
Sep 29, 2014 25.68 25.83 24.91 25.10 25,299,174 -0.74(-2.86%)
Sep 26, 2014 25.73 25.94 25.65 25.84 12,090,921 +0.23(+0.91%)
Sep 25, 2014 26.15 26.21 25.57 25.60 15,802,504 -0.61(-2.32%)
Sep 24, 2014 25.96 26.23 25.72 26.21 13,692,290 +0.33(+1.29%)
Sep 23, 2014 25.89 26.16 25.81 25.88 11,209,249 -0.17(-0.66%)
Sep 22, 2014 26.28 26.36 25.77 26.05 14,353,582 -0.39(-1.47%)
Sep 19, 2014 26.66 26.66 26.30 26.44 18,643,502 -0.07(-0.26%)
Sep 18, 2014 26.43 26.65 26.43 26.51 11,464,400 +0.14(+0.53%)
Sep 17, 2014 26.26 26.59 26.23 26.37 13,225,081 +0.11(+0.42%)
Sep 16, 2014 26.09 26.44 26.05 26.26 14,229,048 +0.06(+0.24%)
Sep 15, 2014 25.83 26.33 25.82 26.19 16,061,056 +0.28(+1.08%)
Sep 12, 2014 26.08 26.17 25.79 25.91 14,222,490 -0.26(-1.01%)
Sep 11, 2014 25.83 26.25 25.82 26.18 13,081,310 +0.25(+0.96%)
Sep 10, 2014 25.80 25.97 25.75 25.93 13,443,310 +0.17(+0.67%)
Sep 09, 2014 25.86 25.94 25.71 25.76 15,227,931 -0.13(-0.51%)
Sep 08, 2014 26.51 26.60 25.82 25.89 28,399,288 -0.81(-3.03%)
Sep 05, 2014 26.71 26.72 26.43 26.70 17,706,386 -0.04(-0.14%)
Sep 04, 2014 26.63 26.96 26.59 26.74 12,389,226 +0.12(+0.46%)
Sep 03, 2014 27.07 27.12 26.61 26.62 15,057,089 -0.25(-0.95%)
Sep 02, 2014 26.93 27.13 26.73 26.87 10,133,353 +0.00(+0.00%)
Aug 29, 2014 26.82 26.87 26.87 26.87 7,186,121 +0.09(+0.35%)
Aug 28, 2014 26.63 26.83 26.42 26.78 7,733,836 -0.02(-0.09%)
Aug 27, 2014 26.96 26.97 26.70 26.80 9,218,561 -0.11(-0.40%)
Aug 26, 2014 26.84 27.02 26.74 26.91 9,758,562 +0.14(+0.52%)
Aug 25, 2014 26.58 26.82 26.49 26.77 12,363,478 +0.33(+1.26%)
Aug 22, 2014 26.65 26.65 26.37 26.44 11,222,967 -0.28(-1.04%)
Aug 21, 2014 26.73 26.82 26.61 26.72 8,536,560 +0.05(+0.20%)
Aug 20, 2014 26.63 26.81 26.48 26.66 11,788,316 -0.03(-0.12%)
Aug 19, 2014 26.79 26.83 26.51 26.69 13,497,722 +0.13(+0.49%)
Aug 18, 2014 26.32 26.59 26.28 26.56 13,373,736 +0.43(+1.65%)
Aug 15, 2014 26.29 26.38 25.87 26.13 18,330,200 -0.08(-0.32%)
Aug 14, 2014 26.11 26.22 25.65 26.21 12,894,408 +0.00(+0.00%)
Aug 13, 2014 26.20 26.21 26.09 26.21 9,267,844 +0.19(+0.74%)
Aug 12, 2014 26.06 26.36 25.91 26.02 13,344,833 -0.08(-0.30%)
Aug 11, 2014 25.97 26.14 25.80 26.10 14,082,536 +0.21(+0.81%)
Aug 08, 2014 25.55 25.90 25.55 25.89 12,867,598 +0.32(+1.27%)
Aug 07, 2014 25.91 25.97 25.33 25.57 17,517,186 -0.22(-0.87%)
Aug 06, 2014 25.66 26.00 25.66 25.79 11,286,541 +0.03(+0.12%)
Aug 05, 2014 25.92 26.10 25.60 25.76 14,208,475 -0.19(-0.74%)
Aug 04, 2014 26.07 26.27 25.87 25.95 14,740,569 +0.13(+0.51%)
Aug 01, 2014 26.09 26.25 25.71 25.82 19,871,780 -0.29(-1.12%)
Jul 31, 2014 26.37 26.44 26.08 26.11 17,275,724 -0.38(-1.43%)
Jul 30, 2014 26.64 26.76 26.26 26.49 24,530,810 -0.11(-0.41%)
Jul 29, 2014 27.03 27.18 26.58 26.60 21,442,180 -0.35(-1.29%)
Jul 28, 2014 27.05 27.09 26.86 26.95 19,495,500 -0.13(-0.48%)
Jul 25, 2014 27.10 27.25 26.68 27.08 36,958,676 -0.52(-1.87%)
Jul 24, 2014 28.31 28.45 27.27 27.60 46,226,220 -1.29(-4.46%)
Jul 23, 2014 29.18 29.28 28.89 28.89 17,825,578 -0.27(-0.93%)
Jul 22, 2014 29.00 29.26 28.98 29.16 12,477,851 +0.25(+0.88%)
Jul 21, 2014 28.86 28.98 28.61 28.90 8,580,131 +0.02(+0.05%)
Jul 18, 2014 28.83 28.89 28.62 28.89 11,321,728 +0.24(+0.84%)
Jul 17, 2014 28.81 29.09 28.58 28.65 14,220,946 -0.29(-1.01%)
Jul 16, 2014 29.16 29.27 28.92 28.94 14,154,435 -0.08(-0.27%)
Jul 15, 2014 29.04 29.30 28.91 29.02 11,157,350 -0.09(-0.32%)
Jul 14, 2014 29.42 29.44 29.00 29.11 12,014,753 -0.19(-0.66%)
Jul 11, 2014 29.13 29.35 29.02 29.30 8,034,071 +0.15(+0.53%)
Jul 10, 2014 28.94 29.26 28.84 29.15 12,798,950 -0.17(-0.58%)
Jul 09, 2014 29.08 29.44 29.06 29.32 15,083,820 +0.30(+1.04%)
Jul 08, 2014 28.89 29.16 28.72 29.02 15,235,976 +0.11(+0.37%)
Jul 07, 2014 29.27 29.27 28.70 28.91 14,389,312 -0.23(-0.79%)
Jul 03, 2014 29.31 29.14 29.14 29.14 8,733,766 +0.00(+0.00%)
Jul 02, 2014 28.96 29.46 28.85 29.14 22,775,462 +0.12(+0.40%)
Jul 01, 2014 27.99 29.06 27.99 29.02 30,191,874 +1.00(+3.55%)
Jun 30, 2014 28.25 28.49 27.78 28.03 27,014,360 -0.25(-0.87%)
Jun 27, 2014 28.36 28.59 28.28 28.28 32,932,916 -0.22(-0.76%)
Jun 26, 2014 28.48 28.55 28.11 28.49 14,845,238 -0.15(-0.51%)
Jun 25, 2014 28.15 28.71 28.14 28.64 15,728,641 +0.39(+1.39%)
Jun 24, 2014 28.28 28.62 28.16 28.24 19,467,288 -0.07(-0.25%)
Jun 23, 2014 27.96 28.41 27.94 28.31 14,948,166 +0.35(+1.24%)
Jun 20, 2014 28.22 28.24 27.87 27.97 18,155,590 -0.12(-0.41%)
Jun 19, 2014 28.07 28.29 27.95 28.08 14,591,879 +0.05(+0.19%)
Jun 18, 2014 28.08 28.16 27.74 28.03 21,129,176 -0.05(-0.17%)
Jun 17, 2014 27.70 28.09 27.50 28.08 17,110,350 +0.23(+0.83%)
Jun 16, 2014 27.40 27.94 27.40 27.84 16,020,700 +0.33(+1.21%)
Jun 13, 2014 27.32 27.63 27.32 27.51 15,602,200 +0.08(+0.31%)
Jun 12, 2014 27.80 28.01 27.40 27.43 21,760,840 -0.46(-1.66%)
Jun 11, 2014 27.97 28.02 27.74 27.89 11,482,508 -0.22(-0.77%)
Jun 10, 2014 28.01 28.34 27.94 28.11 10,925,931 -0.12(-0.41%)
Jun 06, 2014 27.85 28.38 27.60 28.22 22,849,182 +0.45(+1.61%)
Jun 05, 2014 28.30 28.36 27.69 27.77 32,735,604 -0.19(-0.68%)
Jun 04, 2014 27.18 28.24 27.07 27.97 43,166,196 +0.96(+3.57%)
Jun 03, 2014 26.89 27.33 26.61 27.00 22,237,448 +0.31(+1.15%)
Jun 02, 2014 26.45 26.72 26.26 26.69 15,071,202 +0.21(+0.81%)
May 30, 2014 26.27 26.53 26.19 26.48 18,506,760 +0.10(+0.38%)
May 29, 2014 26.50 26.53 26.23 26.38 14,188,919 -0.11(-0.40%)
May 28, 2014 26.10 26.51 26.00 26.49 16,376,633 +0.50(+1.92%)
May 27, 2014 25.97 26.02 25.86 25.99 11,222,869 +0.24(+0.92%)
May 23, 2014 25.65 25.75 25.75 25.75 10,796,015 +0.14(+0.55%)
May 22, 2014 25.57 25.81 25.51 25.61 8,282,804 -0.01(-0.04%)
May 21, 2014 25.38 25.74 25.35 25.62 16,134,483 +0.30(+1.18%)
May 20, 2014 26.16 26.27 25.24 25.32 32,414,984 -0.90(-3.45%)
May 19, 2014 25.91 26.30 25.88 26.23 11,726,195 +0.19(+0.74%)
May 16, 2014 25.84 26.53 25.65 26.04 28,060,044 -0.28(-1.05%)
May 15, 2014 26.50 26.61 25.91 26.31 23,598,854 -0.44(-1.66%)
May 14, 2014 26.88 26.89 26.65 26.76 13,705,789 -0.16(-0.60%)
May 13, 2014 26.68 26.95 26.50 26.92 11,704,951 +0.25(+0.95%)
May 12, 2014 26.33 26.76 26.33 26.66 12,328,238 +0.45(+1.72%)
May 09, 2014 26.65 26.72 26.15 26.21 21,943,692 -0.47(-1.78%)
May 08, 2014 26.79 27.13 26.59 26.69 13,350,238 -0.17(-0.63%)
May 07, 2014 26.77 26.89 26.50 26.86 12,051,647 +0.25(+0.92%)
May 06, 2014 26.86 26.91 26.61 26.61 13,039,065 +0.00(+0.00%)
May 05, 2014 26.68 26.72 26.52 26.61 10,917,879 -0.17(-0.63%)
May 02, 2014 26.82 27.05 26.69 26.78 14,883,824 +0.05(+0.20%)
May 01, 2014 26.55 27.11 26.45 26.72 25,493,968 +0.32(+1.22%)
Apr 30, 2014 25.91 26.45 25.91 26.40 18,102,384 +0.38(+1.44%)
Apr 29, 2014 25.81 26.11 25.75 26.03 15,785,060 +0.18(+0.68%)
Apr 28, 2014 25.98 25.99 25.66 25.85 26,247,130 +0.03(+0.12%)
Apr 25, 2014 25.69 26.10 25.69 25.82 20,937,234 -0.34(-1.32%)
Apr 24, 2014 27.18 27.34 25.67 26.17 43,439,352 -0.17(-0.64%)
Apr 23, 2014 26.26 26.50 26.11 26.33 20,972,586 +0.12(+0.47%)
Apr 22, 2014 26.06 26.37 26.04 26.21 15,999,181 +0.19(+0.74%)
Apr 21, 2014 26.00 26.20 25.84 26.02 12,908,773 +0.00(+0.00%)
Apr 17, 2014 25.91 26.02 26.02 26.02 16,129,315 +0.01(+0.03%)
Apr 16, 2014 25.80 26.03 25.51 26.01 23,649,482 +0.47(+1.83%)
Apr 15, 2014 25.12 25.61 24.73 25.55 30,546,214 +0.62(+2.49%)
Apr 14, 2014 24.73 25.18 24.62 24.93 24,449,228 +0.47(+1.94%)
Apr 11, 2014 25.27 25.34 24.27 24.45 59,764,828 -1.05(-4.11%)
Apr 10, 2014 25.81 26.08 25.50 25.50 44,718,092 -0.25(-0.95%)
Apr 09, 2014 25.96 26.22 25.73 25.74 42,928,716 -0.70(-2.64%)
Apr 08, 2014 26.15 26.50 25.92 26.44 26,341,660 +0.32(+1.23%)
Apr 07, 2014 26.55 26.59 25.90 26.12 31,767,330 -0.54(-2.01%)
Apr 04, 2014 27.25 27.34 26.53 26.66 26,599,722 -0.48(-1.78%)
Apr 03, 2014 26.76 27.18 26.59 27.14 26,714,850 +0.43(+1.61%)
Apr 02, 2014 26.53 26.84 26.33 26.71 54,507,416 +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.