General Motors (NY: GM )

45.38 +0.78 (+1.76%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 25.68 25.72 25.16 25.23 15,487,742 -0.32(-1.25%)
Jul 30, 2015 25.53 25.66 25.42 25.55 12,644,032 -0.03(-0.13%)
Jul 29, 2015 25.20 25.67 25.16 25.58 25,771,984 +0.50(+2.01%)
Jul 28, 2015 25.21 25.33 24.99 25.07 28,958,276 +0.22(+0.87%)
Jul 27, 2015 24.78 25.07 24.50 24.86 29,148,356 -0.01(-0.03%)
Jul 24, 2015 25.54 25.57 24.67 24.87 28,688,398 -0.35(-1.40%)
Jul 23, 2015 26.15 26.18 25.14 25.22 48,671,928 +0.96(+3.96%)
Jul 22, 2015 24.28 24.43 23.93 24.26 26,063,960 -0.07(-0.30%)
Jul 21, 2015 24.43 24.47 24.27 24.33 29,316,320 -0.09(-0.36%)
Jul 20, 2015 24.70 24.70 24.35 24.42 19,540,556 -0.12(-0.49%)
Jul 17, 2015 24.53 24.66 24.36 24.54 20,272,822 +0.03(+0.13%)
Jul 16, 2015 24.93 24.98 24.27 24.51 44,867,748 -0.66(-2.61%)
Jul 15, 2015 25.50 25.54 25.06 25.16 22,510,796 -0.27(-1.07%)
Jul 14, 2015 25.29 25.60 25.16 25.43 13,531,202 +0.07(+0.28%)
Jul 13, 2015 25.51 25.54 25.19 25.36 20,393,900 +0.22(+0.89%)
Jul 10, 2015 25.06 25.15 24.81 25.14 15,286,077 +0.31(+1.26%)
Jul 09, 2015 25.31 25.42 24.75 24.83 21,151,458 -0.14(-0.58%)
Jul 08, 2015 25.93 25.95 24.77 24.97 37,424,360 -1.34(-5.08%)
Jul 07, 2015 26.12 26.38 25.63 26.31 23,219,538 +0.17(+0.64%)
Jul 06, 2015 26.30 26.51 26.11 26.14 13,030,105 -0.46(-1.75%)
Jul 02, 2015 26.57 26.60 26.60 26.60 10,800,073 +0.15(+0.58%)
Jul 01, 2015 26.91 26.91 26.16 26.45 20,197,008 -0.23(-0.87%)
Jun 30, 2015 26.82 26.88 26.47 26.68 16,127,956 +0.08(+0.30%)
Jun 29, 2015 27.32 27.36 26.58 26.60 23,376,510 -0.92(-3.35%)
Jun 26, 2015 27.78 27.88 27.44 27.52 14,530,379 -0.26(-0.92%)
Jun 25, 2015 28.19 28.28 27.68 27.78 18,214,360 -0.37(-1.31%)
Jun 24, 2015 28.75 28.80 28.11 28.15 21,144,950 -0.91(-3.14%)
Jun 23, 2015 29.12 29.21 29.04 29.06 9,089,159 +0.09(+0.30%)
Jun 22, 2015 29.05 29.25 28.93 28.97 17,216,126 +0.06(+0.22%)
Jun 19, 2015 28.92 29.09 28.78 28.91 18,525,526 -0.07(-0.25%)
Jun 18, 2015 28.72 29.21 28.70 28.98 19,349,332 +0.31(+1.09%)
Jun 17, 2015 28.57 28.67 28.25 28.67 12,846,575 +0.16(+0.56%)
Jun 16, 2015 28.31 28.64 28.15 28.51 8,292,888 +0.12(+0.42%)
Jun 15, 2015 28.30 28.61 28.03 28.39 17,507,146 -0.20(-0.70%)
Jun 12, 2015 28.32 28.74 28.32 28.59 13,952,503 +0.13(+0.45%)
Jun 11, 2015 28.60 28.83 28.46 28.46 21,008,234 -0.03(-0.11%)
Jun 10, 2015 28.38 28.52 28.25 28.49 14,242,275 +0.26(+0.94%)
Jun 09, 2015 28.11 28.28 28.02 28.23 16,114,454 +0.22(+0.77%)
Jun 08, 2015 27.91 28.12 27.86 28.01 19,496,994 +0.18(+0.66%)
Jun 05, 2015 28.13 28.17 27.70 27.83 31,082,582 -0.33(-1.18%)
Jun 04, 2015 28.26 28.42 28.11 28.16 13,298,637 -0.32(-1.11%)
Jun 03, 2015 28.82 28.86 28.42 28.48 16,175,494 -0.22(-0.77%)
Jun 02, 2015 28.60 28.92 28.50 28.70 21,388,728 +0.03(+0.11%)
Jun 01, 2015 28.57 28.80 28.25 28.67 15,159,964 +0.17(+0.58%)
May 29, 2015 28.91 28.98 28.41 28.50 19,947,824 -0.33(-1.15%)
May 28, 2015 28.61 28.91 28.50 28.83 22,797,022 +0.46(+1.62%)
May 27, 2015 28.15 28.38 28.07 28.38 12,693,075 +0.23(+0.82%)
May 26, 2015 28.09 28.21 28.07 28.15 15,858,974 -0.14(-0.50%)
May 22, 2015 28.15 28.29 28.29 28.29 12,176,219 +0.10(+0.34%)
May 21, 2015 27.73 28.26 27.73 28.19 20,212,352 +0.44(+1.60%)
May 20, 2015 27.92 27.97 27.46 27.75 16,313,226 -0.08(-0.28%)
May 19, 2015 27.87 27.92 27.70 27.83 12,439,345 +0.06(+0.20%)
May 18, 2015 27.71 27.90 27.61 27.77 12,980,095 +0.11(+0.40%)
May 15, 2015 27.50 27.72 27.50 27.66 12,340,988 +0.21(+0.75%)
May 14, 2015 27.73 27.77 27.36 27.46 15,958,572 -0.12(-0.43%)
May 13, 2015 27.56 27.71 27.50 27.57 11,607,408 +0.05(+0.17%)
May 12, 2015 27.70 27.70 27.35 27.53 17,730,492 -0.38(-1.36%)
May 11, 2015 27.97 28.20 27.87 27.91 11,147,602 -0.08(-0.28%)
May 08, 2015 27.77 28.10 27.76 27.99 16,137,450 +0.35(+1.26%)
May 07, 2015 27.45 27.76 27.38 27.64 17,710,788 +0.09(+0.32%)
May 06, 2015 27.84 27.92 27.38 27.55 16,501,704 -0.19(-0.69%)
May 05, 2015 28.05 28.15 27.73 27.74 13,968,111 -0.31(-1.10%)
May 04, 2015 28.13 28.30 28.05 28.05 15,169,665 -0.02(-0.06%)
May 01, 2015 27.87 28.11 27.58 28.07 19,318,264 +0.29(+1.03%)
Apr 30, 2015 27.94 28.07 27.68 27.78 19,919,720 -0.36(-1.27%)
Apr 29, 2015 28.13 28.29 27.93 28.14 15,027,239 -0.17(-0.59%)
Apr 28, 2015 28.33 28.49 27.87 28.30 18,750,266 -0.05(-0.17%)
Apr 27, 2015 28.25 28.49 28.18 28.35 19,557,342 +0.15(+0.53%)
Apr 24, 2015 28.30 28.38 28.08 28.20 26,821,040 -0.26(-0.92%)
Apr 23, 2015 28.72 28.76 28.19 28.46 52,777,428 -0.98(-3.34%)
Apr 22, 2015 29.42 29.49 29.06 29.44 20,200,710 +0.00(+0.00%)
Apr 21, 2015 29.58 29.67 29.18 29.44 21,619,064 +0.04(+0.14%)
Apr 20, 2015 29.28 29.45 29.12 29.41 17,517,540 +0.37(+1.28%)
Apr 17, 2015 29.18 29.20 28.92 29.03 18,141,728 -0.35(-1.19%)
Apr 16, 2015 29.42 29.46 29.11 29.38 15,429,251 +0.11(+0.38%)
Apr 15, 2015 29.18 29.38 29.04 29.27 17,327,572 +0.36(+1.26%)
Apr 14, 2015 28.89 29.18 28.87 28.91 16,393,243 +0.06(+0.22%)
Apr 13, 2015 29.02 29.21 28.83 28.84 17,075,578 -0.13(-0.46%)
Apr 10, 2015 29.11 29.14 28.82 28.98 21,162,656 +0.22(+0.77%)
Apr 09, 2015 28.60 28.83 28.55 28.76 19,508,452 +0.14(+0.50%)
Apr 08, 2015 28.44 28.68 28.33 28.61 34,655,464 +0.30(+1.06%)
Apr 07, 2015 28.52 28.60 28.24 28.31 70,952,904 -0.74(-2.54%)
Apr 06, 2015 28.73 29.29 28.69 29.05 16,449,907 +0.13(+0.44%)
Apr 02, 2015 29.01 28.92 28.92 28.92 20,845,664 -0.19(-0.65%)
Apr 01, 2015 29.53 29.61 28.97 29.11 20,988,914 -0.60(-2.03%)
Mar 31, 2015 29.86 30.14 29.69 29.71 15,943,427 -0.14(-0.48%)
Mar 30, 2015 29.78 30.01 29.74 29.86 12,595,356 +0.29(+0.99%)
Mar 27, 2015 29.59 29.70 29.38 29.56 11,658,054 -0.03(-0.11%)
Mar 26, 2015 29.87 29.94 29.44 29.60 17,433,742 -0.02(-0.08%)
Mar 25, 2015 30.02 30.04 29.61 29.62 12,884,968 -0.37(-1.24%)
Mar 24, 2015 30.52 30.52 29.91 29.99 20,007,624 -0.59(-1.92%)
Mar 23, 2015 30.75 30.90 30.58 30.58 14,625,920 -0.22(-0.72%)
Mar 20, 2015 30.71 30.85 30.55 30.80 24,949,716 +0.17(+0.57%)
Mar 19, 2015 30.47 30.73 30.34 30.63 14,204,887 +0.12(+0.39%)
Mar 18, 2015 30.25 30.59 29.94 30.51 23,998,088 +0.17(+0.55%)
Mar 17, 2015 30.23 30.48 30.16 30.34 12,244,463 -0.23(-0.75%)
Mar 16, 2015 30.32 30.59 30.28 30.57 14,157,994 +0.42(+1.39%)
Mar 13, 2015 30.42 30.42 29.90 30.15 14,392,319 -0.30(-0.99%)
Mar 12, 2015 30.00 30.48 29.98 30.45 17,650,604 +0.52(+1.72%)
Mar 11, 2015 29.79 30.21 29.73 29.94 16,647,590 +0.18(+0.61%)
Mar 10, 2015 29.66 29.94 29.44 29.75 25,636,680 -0.09(-0.29%)
Mar 09, 2015 29.75 29.96 29.57 29.84 28,997,902 +0.89(+3.07%)
Mar 06, 2015 29.44 29.51 28.87 28.95 17,513,312 -0.61(-2.05%)
Mar 05, 2015 29.58 29.72 29.52 29.56 8,423,128 +0.03(+0.11%)
Mar 04, 2015 29.57 29.71 29.32 29.53 16,205,278 -0.18(-0.61%)
Mar 03, 2015 29.38 29.72 29.32 29.71 12,759,450 +0.15(+0.51%)
Mar 02, 2015 29.32 29.64 29.36 29.56 14,292,440 +0.24(+0.80%)
Feb 27, 2015 29.38 29.43 29.17 29.32 13,347,512 -0.20(-0.67%)
Feb 26, 2015 29.72 29.97 29.48 29.52 13,624,495 -0.24(-0.79%)
Feb 25, 2015 29.70 29.83 29.61 29.76 14,195,807 +0.09(+0.29%)
Feb 24, 2015 29.57 29.79 29.54 29.67 10,893,644 +0.05(+0.16%)
Feb 23, 2015 29.57 29.68 29.34 29.62 13,958,850 +0.03(+0.11%)
Feb 20, 2015 29.46 29.65 29.21 29.59 11,890,659 +0.11(+0.37%)
Feb 19, 2015 29.10 29.56 29.06 29.48 14,984,516 +0.25(+0.86%)
Feb 18, 2015 29.28 29.45 29.18 29.23 10,831,429 -0.04(-0.13%)
Feb 17, 2015 29.24 29.44 29.12 29.27 16,726,811 -0.30(-1.01%)
Feb 13, 2015 29.81 29.57 29.57 29.57 18,699,294 -0.31(-1.05%)
Feb 12, 2015 29.75 30.01 29.65 29.88 19,767,940 +0.28(+0.93%)
Feb 11, 2015 29.48 29.76 29.30 29.61 28,768,664 +0.12(+0.40%)
Feb 10, 2015 29.30 29.51 28.61 29.49 41,158,316 +1.19(+4.22%)
Feb 09, 2015 28.13 28.37 27.91 28.29 18,827,446 +0.00(+0.00%)
Feb 06, 2015 28.50 28.72 28.23 28.29 20,765,830 -0.20(-0.69%)
Feb 05, 2015 28.51 28.77 28.30 28.49 26,515,264 +0.33(+1.17%)
Feb 04, 2015 27.72 28.28 27.27 28.16 62,723,248 +1.45(+5.44%)
Feb 03, 2015 26.33 26.88 26.28 26.71 33,321,980 +0.68(+2.63%)
Feb 02, 2015 25.68 26.05 25.50 26.02 23,406,824 +0.39(+1.50%)
Jan 30, 2015 25.84 26.05 25.64 25.64 24,387,138 -0.42(-1.63%)
Jan 29, 2015 25.86 26.20 25.43 26.06 20,127,794 +0.25(+0.97%)
Jan 28, 2015 26.34 26.38 25.74 25.81 21,548,516 -0.46(-1.74%)
Jan 27, 2015 26.25 26.48 26.05 26.27 18,822,756 -0.22(-0.83%)
Jan 26, 2015 26.49 26.75 26.41 26.49 13,773,087 -0.04(-0.15%)
Jan 23, 2015 26.64 26.86 26.49 26.53 17,800,894 -0.06(-0.21%)
Jan 22, 2015 26.84 26.86 26.18 26.58 18,145,542 -0.05(-0.21%)
Jan 21, 2015 26.58 26.82 26.34 26.64 18,258,348 -0.03(-0.12%)
Jan 20, 2015 26.64 26.73 26.21 26.67 15,235,016 +0.20(+0.74%)
Jan 16, 2015 26.18 26.56 26.15 26.47 22,622,940 +0.20(+0.75%)
Jan 15, 2015 27.33 27.41 26.23 26.27 24,730,382 -0.68(-2.54%)
Jan 14, 2015 27.00 27.17 26.40 26.96 34,571,556 -0.75(-2.70%)
Jan 13, 2015 28.36 28.61 27.26 27.70 27,856,050 -0.46(-1.65%)
Jan 12, 2015 28.14 28.25 27.88 28.17 13,471,214 +0.20(+0.70%)
Jan 09, 2015 28.46 28.58 27.83 27.97 18,692,028 -0.48(-1.69%)
Jan 08, 2015 28.34 28.65 28.14 28.45 19,237,016 +0.28(+1.00%)
Jan 07, 2015 27.69 28.25 27.54 28.17 24,578,386 +0.78(+2.84%)
Jan 06, 2015 27.04 27.68 26.80 27.39 22,581,496 +0.41(+1.51%)
Jan 05, 2015 27.49 27.70 26.78 26.98 20,501,180 -0.40(-1.46%)
Jan 02, 2015 27.72 27.75 27.04 27.38 12,414,248 -0.05(-0.20%)
Dec 31, 2014 27.70 27.44 27.44 27.44 15,624,458 -0.14(-0.51%)
Dec 30, 2014 27.16 27.66 27.04 27.58 19,043,438 +0.39(+1.42%)
Dec 29, 2014 26.62 27.37 26.56 27.19 21,188,592 +0.68(+2.58%)
Dec 26, 2014 26.37 26.60 26.29 26.51 8,490,907 +0.24(+0.90%)
Dec 24, 2014 26.35 26.27 26.27 26.27 5,720,625 -0.10(-0.39%)
Dec 23, 2014 26.31 26.49 26.23 26.38 10,776,238 +0.26(+0.99%)
Dec 22, 2014 25.64 26.18 25.64 26.12 16,848,232 +0.33(+1.28%)
Dec 19, 2014 24.96 25.88 24.95 25.79 24,163,710 +0.83(+3.34%)
Dec 18, 2014 24.87 24.95 24.50 24.95 17,944,518 +0.47(+1.93%)
Dec 17, 2014 24.21 24.60 24.08 24.48 16,825,622 +0.33(+1.37%)
Dec 16, 2014 24.07 24.41 23.81 24.15 30,907,904 -0.21(-0.87%)
Dec 15, 2014 24.91 24.97 24.35 24.36 20,417,120 -0.45(-1.81%)
Dec 12, 2014 25.10 25.27 24.81 24.81 14,300,473 -0.49(-1.93%)
Dec 11, 2014 25.26 25.69 25.14 25.30 16,867,764 +0.17(+0.69%)
Dec 10, 2014 25.72 25.82 25.05 25.13 14,736,469 -0.66(-2.56%)
Dec 09, 2014 25.37 25.83 25.28 25.79 14,163,970 +0.10(+0.40%)
Dec 08, 2014 26.34 26.38 25.63 25.68 20,517,064 -0.75(-2.83%)
Dec 05, 2014 25.89 26.56 25.84 26.43 22,761,548 +0.65(+2.54%)
Dec 04, 2014 26.22 26.23 25.73 25.78 15,001,881 -0.43(-1.64%)
Dec 03, 2014 25.99 26.31 25.98 26.20 14,949,901 +0.30(+1.14%)
Dec 02, 2014 25.75 26.19 25.70 25.91 18,981,478 +0.25(+0.97%)
Dec 01, 2014 25.95 26.07 25.60 25.66 18,361,464 -0.38(-1.47%)
Nov 28, 2014 25.24 26.13 25.11 26.04 18,023,334 +1.06(+4.24%)
Nov 26, 2014 25.14 24.98 24.98 24.98 9,518,226 -0.12(-0.50%)
Nov 25, 2014 25.12 25.22 24.90 25.11 11,899,249 +0.03(+0.12%)
Nov 24, 2014 25.12 25.20 24.75 25.08 17,087,786 +0.05(+0.19%)
Nov 21, 2014 25.35 25.36 24.90 25.03 10,997,951 +0.00(+0.00%)
Nov 20, 2014 24.90 25.13 24.77 25.03 10,337,053 -0.02(-0.06%)
Nov 19, 2014 25.09 25.17 24.88 25.04 10,642,216 -0.09(-0.37%)
Nov 18, 2014 25.25 25.31 24.83 25.14 12,536,914 -0.03(-0.12%)
Nov 17, 2014 24.93 25.31 24.85 25.17 15,273,879 +0.41(+1.64%)
Nov 14, 2014 24.65 24.94 24.52 24.76 10,910,107 +0.11(+0.44%)
Nov 13, 2014 24.55 24.85 24.51 24.65 10,723,720 +0.18(+0.73%)
Nov 12, 2014 24.38 24.57 24.23 24.48 9,571,319 +0.05(+0.22%)
Nov 11, 2014 24.18 24.46 24.15 24.42 9,618,063 +0.18(+0.74%)
Nov 10, 2014 24.41 24.54 24.01 24.24 13,164,312 -0.37(-1.49%)
Nov 07, 2014 24.39 24.72 24.34 24.61 12,928,352 +0.17(+0.70%)
Nov 06, 2014 23.91 24.51 23.88 24.44 16,340,868 +0.50(+2.08%)
Nov 05, 2014 24.27 24.29 23.81 23.94 14,261,207 -0.07(-0.29%)
Nov 04, 2014 24.18 24.39 23.90 24.01 15,478,859 -0.28(-1.15%)
Nov 03, 2014 24.42 24.51 23.98 24.29 12,731,591 -0.17(-0.70%)
Oct 31, 2014 24.27 24.63 24.11 24.46 19,947,852 +0.48(+2.01%)
Oct 30, 2014 23.81 24.17 23.72 23.98 12,932,244 +0.05(+0.20%)
Oct 29, 2014 24.30 24.37 23.64 23.93 14,940,366 -0.35(-1.44%)
Oct 28, 2014 23.67 24.32 23.47 24.28 33,467,240 +0.85(+3.62%)
Oct 27, 2014 23.49 23.75 23.40 23.43 16,418,829 +0.03(+0.13%)
Oct 24, 2014 24.18 24.37 23.35 23.40 38,914,836 -0.69(-2.88%)
Oct 23, 2014 24.89 24.92 24.00 24.09 32,658,840 -0.30(-1.21%)
Oct 22, 2014 23.84 24.54 23.81 24.39 22,908,288 +0.37(+1.52%)
Oct 21, 2014 23.76 24.20 23.62 24.02 16,144,687 +0.39(+1.65%)
Oct 20, 2014 23.54 23.60 23.42 23.63 15,020,206 +0.08(+0.33%)
Oct 17, 2014 23.67 24.12 23.50 23.56 23,543,474 +0.23(+1.00%)
Oct 16, 2014 22.69 23.49 22.66 23.32 23,395,268 +0.19(+0.84%)
Oct 15, 2014 23.11 23.57 22.45 23.13 38,027,028 -0.33(-1.40%)
Oct 14, 2014 23.29 23.67 23.25 23.46 18,608,950 +0.25(+1.07%)
Oct 13, 2014 23.60 23.85 23.16 23.21 22,754,110 -0.39(-1.65%)
Oct 10, 2014 23.59 24.10 23.50 23.60 26,311,334 -0.58(-2.38%)
Oct 09, 2014 25.00 25.03 24.00 24.17 29,651,822 -0.90(-3.57%)
Oct 08, 2014 24.80 25.10 23.98 25.07 36,340,176 +0.32(+1.29%)
Oct 07, 2014 25.74 25.74 24.65 24.75 32,940,262 -1.54(-5.87%)
Oct 06, 2014 26.36 26.67 25.99 26.29 11,675,870 -0.01(-0.03%)
Oct 03, 2014 26.04 26.41 25.90 26.30 21,799,488 +0.45(+1.75%)
Oct 02, 2014 25.34 26.02 25.31 25.85 26,694,330 +0.54(+2.12%)
Oct 01, 2014 24.90 25.73 24.70 25.31 39,973,376 +0.43(+1.72%)
Sep 30, 2014 25.11 25.35 24.67 24.88 31,824,480 -0.22(-0.87%)
Sep 29, 2014 25.68 25.83 24.91 25.10 25,296,558 -0.74(-2.86%)
Sep 26, 2014 25.74 25.94 25.66 25.84 12,089,671 +0.23(+0.91%)
Sep 25, 2014 26.15 26.21 25.57 25.61 15,800,870 -0.61(-2.32%)
Sep 24, 2014 25.96 26.24 25.72 26.21 13,690,874 +0.34(+1.29%)
Sep 23, 2014 25.89 26.16 25.82 25.88 11,208,090 -0.17(-0.66%)
Sep 22, 2014 26.28 26.36 25.77 26.05 14,352,099 -0.39(-1.47%)
Sep 19, 2014 26.66 26.66 26.31 26.44 18,641,576 -0.07(-0.26%)
Sep 18, 2014 26.43 26.66 26.43 26.51 11,463,215 +0.14(+0.53%)
Sep 17, 2014 26.27 26.59 26.23 26.37 13,223,714 +0.11(+0.42%)
Sep 16, 2014 26.09 26.45 26.06 26.26 14,227,577 +0.06(+0.24%)
Sep 15, 2014 25.83 26.33 25.82 26.20 16,059,396 +0.28(+1.08%)
Sep 12, 2014 26.08 26.17 25.79 25.92 14,221,019 -0.26(-1.01%)
Sep 11, 2014 25.83 26.25 25.82 26.18 13,079,958 +0.25(+0.96%)
Sep 10, 2014 25.80 25.97 25.75 25.93 13,441,920 +0.17(+0.67%)
Sep 09, 2014 25.86 25.94 25.71 25.76 15,226,357 -0.13(-0.51%)
Sep 08, 2014 26.51 26.60 25.82 25.89 28,396,354 -0.81(-3.03%)
Sep 05, 2014 26.71 26.73 26.43 26.70 17,704,556 -0.04(-0.14%)
Sep 04, 2014 26.63 26.96 26.60 26.74 12,387,944 +0.12(+0.46%)
Sep 03, 2014 27.07 27.12 26.61 26.62 15,055,531 -0.25(-0.95%)
Sep 02, 2014 26.94 27.14 26.73 26.87 10,132,305 +0.00(+0.00%)
Aug 29, 2014 26.83 26.87 26.87 26.87 7,185,378 +0.09(+0.35%)
Aug 28, 2014 26.63 26.83 26.43 26.78 7,733,036 -0.02(-0.09%)
Aug 27, 2014 26.97 26.97 26.70 26.80 9,217,607 -0.11(-0.40%)
Aug 26, 2014 26.84 27.03 26.74 26.91 9,757,552 +0.14(+0.52%)
Aug 25, 2014 26.59 26.83 26.49 26.77 12,362,199 +0.33(+1.26%)
Aug 22, 2014 26.65 26.66 26.38 26.44 11,221,807 -0.28(-1.04%)
Aug 21, 2014 26.73 26.82 26.61 26.72 8,535,677 +0.05(+0.20%)
Aug 20, 2014 26.63 26.81 26.49 26.66 11,787,097 -0.03(-0.12%)
Aug 19, 2014 26.79 26.83 26.51 26.70 13,496,326 +0.13(+0.49%)
Aug 18, 2014 26.32 26.60 26.29 26.56 13,372,353 +0.43(+1.65%)
Aug 15, 2014 26.29 26.38 25.88 26.13 18,328,304 -0.08(-0.32%)
Aug 14, 2014 26.11 26.22 25.65 26.22 12,893,074 +0.00(+0.00%)
Aug 13, 2014 26.20 26.22 26.09 26.22 9,266,886 +0.19(+0.74%)
Aug 12, 2014 26.06 26.36 25.91 26.02 13,343,453 -0.08(-0.30%)
Aug 11, 2014 25.98 26.14 25.80 26.10 14,081,080 +0.21(+0.81%)
Aug 08, 2014 25.55 25.90 25.55 25.89 12,866,267 +0.32(+1.27%)
Aug 07, 2014 25.92 25.97 25.33 25.57 17,515,376 -0.22(-0.87%)
Aug 06, 2014 25.66 26.00 25.66 25.79 11,285,374 +0.03(+0.12%)
Aug 05, 2014 25.92 26.10 25.60 25.76 14,207,005 -0.19(-0.74%)
Aug 04, 2014 26.07 26.27 25.87 25.95 14,739,044 +0.13(+0.51%)
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.