General Motors (NY: GM )

38.02 -0.77 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.10 31.24 31.03 31.11 13,383,169 -0.04(-0.14%)
Mar 30, 2017 31.23 31.48 31.07 31.15 9,958,801 -0.11(-0.37%)
Mar 29, 2017 31.33 31.72 31.25 31.26 15,780,654 -0.02(-0.06%)
Mar 28, 2017 30.49 31.89 30.49 31.28 33,909,632 +0.75(+2.45%)
Mar 27, 2017 30.16 30.57 29.88 30.53 14,711,537 +0.13(+0.43%)
Mar 24, 2017 30.26 30.84 29.98 30.40 18,480,730 +0.26(+0.88%)
Mar 23, 2017 29.91 30.31 29.72 30.14 16,523,913 -0.11(-0.38%)
Mar 22, 2017 30.18 30.45 29.87 30.25 21,530,724 -0.14(-0.46%)
Mar 21, 2017 31.62 31.65 30.32 30.39 35,122,240 -1.02(-3.25%)
Mar 20, 2017 31.98 32.06 31.32 31.41 43,769,456 -0.55(-1.71%)
Mar 17, 2017 32.66 32.69 31.93 31.96 22,285,164 -0.66(-2.02%)
Mar 16, 2017 32.63 32.65 32.35 32.62 14,322,240 -0.01(-0.03%)
Mar 15, 2017 32.61 32.69 32.36 32.63 31,932,060 +0.11(+0.35%)
Mar 14, 2017 32.33 32.52 32.27 32.51 6,734,731 +0.08(+0.24%)
Mar 13, 2017 32.55 32.66 32.40 32.43 11,501,118 +0.04(+0.11%)
Mar 10, 2017 32.64 32.71 32.35 32.40 21,205,184 +0.00(+0.00%)
Mar 09, 2017 32.84 32.86 32.35 32.40 14,440,210 -0.39(-1.18%)
Mar 08, 2017 32.64 33.15 32.64 32.79 12,932,777 +0.11(+0.35%)
Mar 07, 2017 32.88 32.95 32.48 32.67 19,791,504 -0.34(-1.03%)
Mar 06, 2017 33.07 33.57 32.39 33.01 23,196,232 -0.28(-0.84%)
Mar 03, 2017 32.88 33.41 32.72 33.29 22,412,266 +0.41(+1.24%)
Mar 02, 2017 32.54 33.18 32.44 32.88 17,134,374 +0.29(+0.88%)
Mar 01, 2017 32.39 32.87 32.37 32.59 12,270,438 +0.51(+1.60%)
Feb 28, 2017 32.35 32.41 31.84 32.08 12,031,602 -0.37(-1.15%)
Feb 27, 2017 32.15 32.53 32.10 32.45 11,589,591 +0.32(+1.00%)
Feb 24, 2017 32.10 32.38 31.84 32.13 14,998,474 -0.30(-0.94%)
Feb 23, 2017 33.04 33.15 32.38 32.44 15,092,108 -0.51(-1.56%)
Feb 22, 2017 32.99 33.18 32.91 32.95 10,453,527 +0.03(+0.08%)
Feb 21, 2017 32.74 33.18 32.58 32.92 16,669,120 +0.51(+1.59%)
Feb 17, 2017 32.41 32.41 32.41 0 +0.17(+0.51%)
Feb 16, 2017 32.31 32.36 32.06 32.24 10,759,691 -0.04(-0.14%)
Feb 15, 2017 32.17 32.31 31.88 32.29 18,000,474 -0.14(-0.43%)
Feb 14, 2017 31.97 32.57 31.93 32.43 36,059,952 +1.50(+4.84%)
Feb 13, 2017 30.81 30.95 30.63 30.93 11,630,746 +0.30(+1.00%)
Feb 10, 2017 30.66 30.76 30.55 30.62 11,853,807 +0.08(+0.26%)
Feb 09, 2017 30.60 30.82 30.49 30.55 17,030,742 -0.05(-0.17%)
Feb 08, 2017 30.65 30.76 30.23 30.60 19,369,422 +0.03(+0.11%)
Feb 07, 2017 31.13 31.31 30.30 30.56 45,321,388 -1.51(-4.70%)
Feb 06, 2017 31.70 32.07 31.57 32.07 15,991,884 +0.44(+1.38%)
Feb 03, 2017 31.28 31.63 31.07 31.63 16,034,410 +0.52(+1.68%)
Feb 02, 2017 31.42 31.47 30.89 31.11 13,656,983 -0.36(-1.13%)
Feb 01, 2017 31.94 32.31 31.23 31.47 15,782,426 -0.41(-1.28%)
Jan 31, 2017 31.57 31.91 31.45 31.88 12,264,013 +0.24(+0.77%)
Jan 30, 2017 32.08 32.13 31.46 31.63 13,535,306 -0.59(-1.84%)
Jan 27, 2017 32.67 32.73 32.11 32.23 11,746,740 -0.44(-1.36%)
Jan 26, 2017 33.18 33.31 32.54 32.67 12,411,521 -0.66(-1.99%)
Jan 25, 2017 32.84 33.42 32.74 33.33 23,821,096 +1.11(+3.46%)
Jan 24, 2017 31.96 32.43 31.94 32.22 13,321,627 +0.30(+0.96%)
Jan 23, 2017 32.23 32.33 31.68 31.91 13,325,454 -0.31(-0.97%)
Jan 20, 2017 32.58 32.58 32.01 32.23 16,079,622 -0.25(-0.78%)
Jan 19, 2017 32.77 32.95 32.36 32.48 9,488,721 -0.15(-0.45%)
Jan 18, 2017 32.61 32.72 32.32 32.63 12,883,126 +0.14(+0.43%)
Jan 17, 2017 32.51 32.82 32.36 32.49 9,444,641 -0.03(-0.08%)
Jan 13, 2017 32.51 32.51 32.51 0 -0.15(-0.45%)
Jan 12, 2017 33.09 33.22 32.27 32.66 19,326,698 -0.38(-1.16%)
Jan 11, 2017 32.69 33.18 32.41 33.05 22,449,742 +0.52(+1.61%)
Jan 10, 2017 31.51 33.23 31.39 32.52 39,966,340 +1.17(+3.72%)
Jan 09, 2017 31.45 31.81 31.23 31.36 17,461,186 +0.02(+0.06%)
Jan 06, 2017 31.70 31.82 31.29 31.34 15,205,182 -0.35(-1.10%)
Jan 05, 2017 32.23 32.26 31.40 31.69 17,955,602 -0.61(-1.89%)
Jan 04, 2017 31.00 32.42 30.89 32.30 26,815,844 +1.69(+5.52%)
Jan 03, 2017 30.46 30.97 30.34 30.61 12,522,068 +0.27(+0.89%)
Dec 30, 2016 30.34 30.34 30.34 0 -0.26(-0.85%)
Dec 29, 2016 30.69 30.89 30.58 30.60 5,071,958 -0.01(-0.03%)
Dec 28, 2016 31.12 31.17 30.59 30.61 9,706,272 -0.34(-1.10%)
Dec 27, 2016 31.17 31.29 30.91 30.95 6,900,286 -0.13(-0.42%)
Dec 23, 2016 31.08 31.08 31.08 0 +0.00(+0.00%)
Dec 22, 2016 31.60 31.70 31.03 31.08 11,380,478 -0.64(-2.00%)
Dec 21, 2016 31.78 31.95 31.66 31.71 7,659,643 -0.17(-0.52%)
Dec 20, 2016 31.70 31.98 31.55 31.88 10,100,636 +0.18(+0.58%)
Dec 19, 2016 31.77 31.98 31.48 31.70 12,586,231 +0.03(+0.08%)
Dec 16, 2016 31.70 31.70 31.43 31.67 27,276,748 +0.11(+0.36%)
Dec 15, 2016 31.23 31.69 31.16 31.56 20,917,038 +0.25(+0.81%)
Dec 14, 2016 31.61 32.03 31.29 31.30 22,732,988 -1.23(-3.77%)
Dec 13, 2016 32.35 32.60 32.17 32.53 10,480,703 +0.23(+0.70%)
Dec 12, 2016 32.66 32.86 32.23 32.31 17,886,594 -0.49(-1.49%)
Dec 09, 2016 31.70 32.81 31.70 32.79 30,357,588 +1.08(+3.40%)
Dec 08, 2016 31.51 31.75 31.38 31.71 16,669,687 +0.10(+0.33%)
Dec 07, 2016 30.63 31.82 30.62 31.61 30,569,394 +1.07(+3.51%)
Dec 06, 2016 30.55 30.62 30.40 30.54 13,628,541 +0.11(+0.37%)
Dec 05, 2016 30.78 30.88 30.40 30.42 14,269,902 -0.08(-0.26%)
Dec 02, 2016 31.23 31.27 30.41 30.50 26,413,852 -0.88(-2.80%)
Dec 01, 2016 29.99 31.58 29.97 31.38 43,057,368 +1.64(+5.50%)
Nov 30, 2016 29.89 30.13 29.68 29.74 18,203,598 -0.03(-0.12%)
Nov 29, 2016 29.31 29.79 29.17 29.78 14,634,731 +0.45(+1.53%)
Nov 28, 2016 29.59 29.62 29.25 29.33 13,360,523 -0.17(-0.58%)
Nov 25, 2016 29.29 29.56 29.23 29.50 6,173,251 +0.34(+1.15%)
Nov 23, 2016 29.17 29.17 29.17 0 +0.04(+0.15%)
Nov 22, 2016 28.27 29.13 28.23 29.12 14,258,535 +0.69(+2.42%)
Nov 21, 2016 28.62 28.67 28.41 28.44 13,528,917 +0.01(+0.03%)
Nov 18, 2016 28.77 28.79 28.39 28.43 10,003,508 -0.36(-1.26%)
Nov 17, 2016 28.40 28.81 28.21 28.79 13,589,051 +0.16(+0.57%)
Nov 16, 2016 28.74 28.74 28.49 28.62 10,240,478 -0.17(-0.60%)
Nov 15, 2016 28.69 28.95 28.51 28.80 12,660,565 +0.13(+0.45%)
Nov 14, 2016 29.20 29.65 28.47 28.67 23,465,896 -0.64(-2.18%)
Nov 11, 2016 27.99 29.53 27.89 29.31 38,358,516 +1.11(+3.94%)
Nov 10, 2016 26.64 28.28 26.63 28.19 32,283,540 +1.52(+5.72%)
Nov 09, 2016 26.63 26.64 26.02 26.67 44,800,068 -0.66(-2.43%)
Nov 08, 2016 27.48 27.54 27.06 27.33 12,028,959 -0.25(-0.91%)
Nov 07, 2016 27.20 27.69 27.17 27.58 15,738,827 +0.74(+2.76%)
Nov 04, 2016 26.70 27.17 26.65 26.84 14,825,361 +0.08(+0.29%)
Nov 03, 2016 27.09 27.26 26.66 26.76 15,927,325 -0.33(-1.21%)
Nov 02, 2016 26.99 27.32 26.97 27.09 13,655,124 -0.03(-0.10%)
Nov 01, 2016 27.31 27.63 26.87 27.12 17,026,958 -0.10(-0.38%)
Oct 31, 2016 27.07 27.26 27.01 27.22 9,233,779 +0.24(+0.89%)
Oct 28, 2016 26.99 27.36 26.89 26.98 12,272,365 -0.01(-0.03%)
Oct 27, 2016 27.35 27.38 26.87 26.99 23,973,056 -0.22(-0.79%)
Oct 26, 2016 26.89 27.34 26.81 27.20 17,361,216 -0.02(-0.06%)
Oct 25, 2016 28.30 28.30 27.04 27.22 39,547,520 -1.19(-4.18%)
Oct 24, 2016 27.72 28.50 27.69 28.41 23,486,012 +0.81(+2.93%)
Oct 21, 2016 27.20 27.71 27.12 27.60 13,902,326 +0.25(+0.91%)
Oct 20, 2016 27.38 27.44 27.04 27.35 9,377,096 -0.09(-0.31%)
Oct 19, 2016 27.17 27.55 27.12 27.44 10,631,831 +0.39(+1.43%)
Oct 18, 2016 27.42 27.46 26.87 27.05 9,256,047 -0.14(-0.51%)
Oct 17, 2016 27.43 27.62 27.16 27.19 8,677,664 -0.27(-0.97%)
Oct 14, 2016 27.36 27.56 27.29 27.45 12,892,253 +0.31(+1.14%)
Oct 13, 2016 27.12 27.25 26.60 27.14 14,050,433 -0.15(-0.54%)
Oct 12, 2016 27.48 27.56 27.26 27.29 6,497,861 -0.18(-0.66%)
Oct 11, 2016 27.76 27.81 27.30 27.47 9,260,873 -0.22(-0.81%)
Oct 10, 2016 27.83 28.08 27.66 27.69 7,075,325 -0.16(-0.59%)
Oct 07, 2016 28.00 28.08 27.61 27.86 10,342,708 -0.16(-0.58%)
Oct 06, 2016 28.03 28.12 27.75 28.02 9,996,467 -0.13(-0.46%)
Oct 05, 2016 27.83 28.24 27.76 28.15 12,878,248 +0.44(+1.59%)
Oct 04, 2016 27.63 27.97 27.60 27.71 9,874,605 +0.11(+0.41%)
Oct 03, 2016 27.26 27.78 27.23 27.60 13,205,493 +0.23(+0.85%)
Sep 30, 2016 27.25 27.52 27.20 27.37 10,803,090 +0.25(+0.92%)
Sep 29, 2016 27.37 27.53 27.09 27.12 10,232,190 -0.36(-1.32%)
Sep 28, 2016 27.35 27.51 27.17 27.48 12,416,987 +0.26(+0.95%)
Sep 27, 2016 27.37 27.53 27.17 27.22 16,776,093 -0.17(-0.63%)
Sep 26, 2016 27.58 27.67 27.35 27.39 14,743,839 -0.28(-1.00%)
Sep 23, 2016 27.65 27.88 27.61 27.67 11,390,676 -0.23(-0.83%)
Sep 22, 2016 27.80 27.97 27.80 27.90 13,969,368 +0.24(+0.87%)
Sep 21, 2016 27.32 27.70 27.32 27.66 16,796,016 +0.40(+1.45%)
Sep 20, 2016 27.49 27.51 26.99 27.26 14,947,425 -0.06(-0.22%)
Sep 19, 2016 27.48 27.63 27.27 27.32 37,420,292 +0.65(+2.42%)
Sep 16, 2016 26.82 26.82 26.36 26.68 14,836,955 -0.13(-0.48%)
Sep 15, 2016 26.49 26.90 26.48 26.81 15,636,404 +0.35(+1.34%)
Sep 14, 2016 26.52 26.59 26.26 26.45 14,979,068 -0.20(-0.74%)
Sep 13, 2016 26.72 26.83 26.55 26.65 18,763,092 -0.21(-0.77%)
Sep 12, 2016 26.15 27.01 25.95 26.86 20,024,908 +0.60(+2.30%)
Sep 09, 2016 27.08 27.18 26.16 26.26 26,092,252 -1.06(-3.88%)
Sep 08, 2016 27.44 27.57 27.29 27.32 13,706,507 -0.16(-0.56%)
Sep 07, 2016 27.56 27.56 27.24 27.47 14,574,494 +0.13(+0.47%)
Sep 06, 2016 27.45 27.53 27.11 27.34 19,696,538 -0.03(-0.12%)
Sep 02, 2016 27.14 27.38 27.38 27.38 12,720,941 +0.31(+1.13%)
Sep 01, 2016 27.12 27.71 26.68 27.07 17,501,550 -0.10(-0.38%)
Aug 31, 2016 26.96 27.19 26.94 27.17 11,307,873 +0.21(+0.79%)
Aug 30, 2016 27.08 27.24 26.58 26.96 12,626,772 -0.12(-0.44%)
Aug 29, 2016 27.05 27.21 26.87 27.08 9,055,471 +0.24(+0.89%)
Aug 26, 2016 26.96 27.09 26.75 26.84 12,260,239 -0.01(-0.03%)
Aug 25, 2016 26.99 27.03 26.69 26.85 18,715,116 -0.20(-0.76%)
Aug 24, 2016 27.10 27.32 27.03 27.05 9,609,055 -0.10(-0.38%)
Aug 23, 2016 27.21 27.28 27.13 27.15 12,876,228 +0.03(+0.09%)
Aug 22, 2016 27.06 27.20 26.98 27.13 9,758,569 +0.03(+0.13%)
Aug 19, 2016 26.80 27.15 26.73 27.09 10,349,477 +0.24(+0.89%)
Aug 18, 2016 27.07 27.12 26.80 26.86 16,552,366 -0.26(-0.94%)
Aug 17, 2016 26.99 27.14 26.86 27.11 9,859,177 +0.12(+0.44%)
Aug 16, 2016 27.08 27.11 26.91 26.99 11,616,753 -0.13(-0.47%)
Aug 15, 2016 26.89 27.15 26.86 27.12 10,978,602 +0.25(+0.92%)
Aug 12, 2016 26.90 27.03 26.86 26.87 11,564,123 -0.15(-0.57%)
Aug 11, 2016 26.75 27.06 26.69 27.03 15,519,729 +0.43(+1.60%)
Aug 10, 2016 26.41 26.62 26.35 26.60 12,727,009 +0.15(+0.58%)
Aug 09, 2016 26.31 26.60 26.24 26.45 16,084,003 +0.16(+0.62%)
Aug 08, 2016 26.32 26.44 26.22 26.29 12,300,939 +0.07(+0.26%)
Aug 05, 2016 25.97 26.29 25.96 26.22 15,431,713 +0.39(+1.52%)
Aug 04, 2016 25.74 25.99 25.73 25.83 10,174,585 +0.09(+0.33%)
Aug 03, 2016 25.54 25.75 25.46 25.74 17,038,904 +0.26(+1.04%)
Aug 02, 2016 26.41 26.46 25.38 25.48 28,597,466 -1.17(-4.38%)
Aug 01, 2016 26.85 26.92 26.56 26.64 13,146,500 -0.20(-0.76%)
Jul 29, 2016 26.21 26.86 26.20 26.85 18,973,166 +0.47(+1.77%)
Jul 28, 2016 26.43 26.56 26.09 26.38 23,921,924 -0.88(-3.22%)
Jul 27, 2016 27.39 27.49 27.21 27.26 10,760,406 -0.11(-0.40%)
Jul 26, 2016 27.22 27.43 27.15 27.37 11,115,476 +0.08(+0.28%)
Jul 25, 2016 27.40 27.55 27.21 27.29 13,304,082 -0.09(-0.31%)
Jul 22, 2016 27.32 27.44 27.00 27.38 15,630,918 +0.11(+0.41%)
Jul 21, 2016 26.81 27.98 27.09 27.26 42,646,820 +0.46(+1.71%)
Jul 20, 2016 26.75 26.88 26.45 26.81 24,574,232 +0.20(+0.77%)
Jul 19, 2016 26.13 26.62 26.13 26.60 20,163,442 +0.32(+1.23%)
Jul 18, 2016 26.18 26.47 26.06 26.28 10,258,525 +0.09(+0.33%)
Jul 15, 2016 26.23 26.37 26.02 26.19 9,902,731 +0.01(+0.03%)
Jul 14, 2016 26.29 26.43 26.05 26.18 13,277,992 +0.11(+0.42%)
Jul 13, 2016 26.07 26.12 25.72 26.07 15,622,722 +0.03(+0.10%)
Jul 12, 2016 25.92 26.26 25.87 26.05 19,722,312 +0.40(+1.56%)
Jul 11, 2016 25.36 25.77 25.32 25.65 16,294,281 +0.40(+1.58%)
Jul 08, 2016 24.92 25.43 24.46 25.25 19,571,066 +0.78(+3.20%)
Jul 07, 2016 24.25 24.73 24.19 24.46 12,736,997 +0.29(+1.20%)
Jul 06, 2016 23.83 24.18 23.43 24.17 17,188,260 +0.20(+0.82%)
Jul 05, 2016 24.38 24.41 23.87 23.98 14,303,111 -0.61(-2.49%)
Jul 01, 2016 24.42 24.59 24.59 24.59 17,807,132 +0.50(+2.08%)
Jun 30, 2016 23.99 25.25 23.58 24.09 18,045,260 +0.11(+0.46%)
Jun 29, 2016 23.83 24.00 23.49 23.98 12,504,307 +0.37(+1.55%)
Jun 28, 2016 23.77 23.82 23.32 23.61 16,518,580 +0.20(+0.84%)
Jun 27, 2016 23.91 23.92 23.27 23.42 21,902,114 -0.72(-2.96%)
Jun 24, 2016 24.33 24.72 24.05 24.13 35,456,032 -1.25(-4.93%)
Jun 23, 2016 25.19 25.41 25.15 25.38 11,268,810 +0.43(+1.71%)
Jun 22, 2016 24.98 25.19 24.92 24.96 10,237,676 -0.16(-0.64%)
Jun 21, 2016 25.23 25.34 25.05 25.12 12,121,346 -0.12(-0.47%)
Jun 20, 2016 25.21 25.56 25.19 25.24 14,483,766 +0.36(+1.44%)
Jun 17, 2016 24.80 25.05 24.74 24.88 14,928,334 +0.18(+0.72%)
Jun 16, 2016 24.40 24.75 24.27 24.70 11,341,744 +0.14(+0.55%)
Jun 15, 2016 24.67 24.87 24.51 24.57 9,961,916 +0.03(+0.10%)
Jun 14, 2016 24.75 24.95 24.39 24.54 12,630,685 -0.21(-0.86%)
Jun 13, 2016 24.56 25.03 24.52 24.75 16,295,647 +0.02(+0.07%)
Jun 10, 2016 24.87 24.98 24.67 24.74 12,617,510 -0.26(-1.02%)
Jun 09, 2016 25.09 25.11 24.82 24.99 13,988,264 -0.18(-0.71%)
Jun 08, 2016 25.54 25.56 25.13 25.17 15,260,753 -0.24(-0.94%)
Jun 07, 2016 25.35 25.54 25.17 25.41 17,162,582 +0.20(+0.80%)
Jun 06, 2016 25.09 25.25 24.98 25.21 13,069,254 +0.33(+1.32%)
Jun 03, 2016 25.29 25.34 24.80 24.88 22,069,058 -0.55(-2.18%)
Jun 02, 2016 25.33 25.60 25.26 25.43 15,049,206 +0.03(+0.13%)
Jun 01, 2016 26.18 26.18 25.11 25.40 30,933,742 -0.89(-3.39%)
May 31, 2016 26.51 26.58 26.17 26.29 14,042,760 -0.09(-0.35%)
May 27, 2016 26.32 26.38 26.38 26.38 7,245,223 +0.08(+0.32%)
May 26, 2016 26.60 26.69 26.21 26.30 8,027,931 -0.30(-1.14%)
May 25, 2016 26.22 26.70 26.16 26.60 12,078,350 +0.50(+1.93%)
May 24, 2016 25.76 26.12 25.74 26.10 10,401,968 +0.39(+1.50%)
May 23, 2016 25.64 25.75 25.51 25.71 7,969,927 +0.02(+0.07%)
May 20, 2016 25.64 25.88 25.55 25.69 9,203,893 +0.21(+0.82%)
May 19, 2016 25.64 25.79 25.36 25.48 12,066,400 -0.36(-1.40%)
May 18, 2016 25.69 26.09 25.58 25.85 10,058,187 +0.10(+0.39%)
May 17, 2016 25.55 25.87 25.45 25.75 11,353,342 -0.03(-0.13%)
May 16, 2016 25.64 26.04 25.64 25.78 21,117,116 +0.13(+0.49%)
May 13, 2016 25.95 26.30 25.53 25.65 12,567,558 -0.55(-2.12%)
May 12, 2016 26.22 26.37 25.85 26.21 11,197,166 +0.08(+0.32%)
May 11, 2016 26.33 26.44 26.06 26.12 10,158,012 -0.23(-0.86%)
May 10, 2016 25.97 26.36 25.92 26.35 10,927,048 +0.48(+1.85%)
May 09, 2016 26.06 26.12 25.67 25.87 9,668,854 -0.15(-0.58%)
May 06, 2016 25.83 26.15 25.69 26.02 13,596,071 +0.35(+1.38%)
May 05, 2016 25.88 25.90 25.47 25.67 12,351,671 -0.04(-0.16%)
May 04, 2016 26.06 26.13 25.57 25.71 16,311,572 -0.55(-2.11%)
May 03, 2016 26.54 26.56 25.77 26.27 17,900,982 -0.42(-1.57%)
May 02, 2016 26.94 27.00 26.67 26.69 11,648,801 -0.04(-0.16%)
Apr 29, 2016 27.19 27.19 26.49 26.73 14,910,854 -0.54(-1.97%)
Apr 28, 2016 26.87 27.51 26.67 27.27 15,993,096 +0.24(+0.87%)
Apr 27, 2016 27.05 27.14 26.89 27.03 7,984,654 -0.03(-0.09%)
Apr 26, 2016 26.90 27.15 26.84 27.06 10,351,599 +0.20(+0.75%)
Apr 25, 2016 26.97 26.99 26.56 26.85 12,616,853 -0.19(-0.71%)
Apr 22, 2016 27.45 27.56 27.00 27.05 16,447,385 -0.40(-1.47%)
Apr 21, 2016 27.89 28.08 27.29 27.45 27,116,382 +0.40(+1.46%)
Apr 20, 2016 26.90 27.24 26.90 27.06 15,360,321 +0.18(+0.69%)
Apr 19, 2016 26.60 27.03 26.57 26.87 17,141,396 +0.55(+2.11%)
Apr 18, 2016 25.85 26.37 25.73 26.32 18,728,740 +0.63(+2.45%)
Apr 15, 2016 25.79 25.92 25.56 25.69 9,828,633 -0.13(-0.52%)
Apr 14, 2016 25.92 26.09 25.75 25.82 9,754,182 -0.05(-0.19%)
Apr 13, 2016 25.22 25.95 25.17 25.87 13,178,376 +0.90(+3.60%)
Apr 12, 2016 24.85 25.00 24.60 24.97 13,342,172 +0.15(+0.61%)
Apr 11, 2016 24.79 25.25 24.78 24.82 10,567,954 +0.13(+0.54%)
Apr 08, 2016 24.94 25.01 24.57 24.69 10,521,423 -0.04(-0.17%)
Apr 07, 2016 25.09 25.17 24.53 24.73 15,305,553 -0.44(-1.74%)
Apr 06, 2016 24.93 25.17 24.63 25.17 11,445,105 +0.29(+1.15%)
Apr 05, 2016 24.94 24.99 24.67 24.88 10,828,775 -0.25(-1.00%)
Apr 04, 2016 25.55 25.62 25.01 25.13 14,474,269 -0.48(-1.87%)
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.