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 29, 2016 25.86 26.50 25.85 26.49 19,231,302 +0.46(+1.77%)
Jul 28, 2016 26.08 26.20 25.74 26.03 24,247,390 -0.86(-3.22%)
Jul 27, 2016 27.02 27.12 26.85 26.89 10,906,805 -0.11(-0.40%)
Jul 26, 2016 26.86 27.06 26.78 27.00 11,266,706 +0.08(+0.28%)
Jul 25, 2016 27.03 27.18 26.84 26.92 13,485,088 -0.08(-0.31%)
Jul 22, 2016 26.96 27.08 26.64 27.01 15,843,581 +0.11(+0.41%)
Jul 21, 2016 26.45 27.60 26.73 26.90 43,227,044 +0.45(+1.71%)
Jul 20, 2016 26.39 26.52 26.09 26.45 24,908,572 +0.20(+0.77%)
Jul 19, 2016 25.78 26.26 25.78 26.24 20,437,770 +0.32(+1.23%)
Jul 18, 2016 25.82 26.12 25.71 25.92 10,398,096 +0.08(+0.32%)
Jul 15, 2016 25.88 26.02 25.67 25.84 10,037,460 +0.01(+0.03%)
Jul 14, 2016 25.93 26.08 25.70 25.83 13,458,643 +0.11(+0.42%)
Jul 13, 2016 25.72 25.77 25.38 25.72 15,835,273 +0.03(+0.10%)
Jul 12, 2016 25.57 25.91 25.52 25.70 19,990,640 +0.39(+1.56%)
Jul 11, 2016 25.02 25.42 24.98 25.30 16,515,969 +0.39(+1.58%)
Jul 08, 2016 24.58 25.08 24.14 24.91 19,837,336 +0.77(+3.20%)
Jul 07, 2016 23.93 24.40 23.87 24.14 12,910,287 +0.29(+1.20%)
Jul 06, 2016 23.51 23.86 23.11 23.85 17,422,110 +0.19(+0.82%)
Jul 05, 2016 24.05 24.09 23.55 23.66 14,497,709 -0.60(-2.49%)
Jul 01, 2016 24.09 24.26 24.26 24.26 18,049,404 +0.50(+2.08%)
Jun 30, 2016 23.67 24.91 23.26 23.77 18,290,772 +0.11(+0.46%)
Jun 29, 2016 23.51 23.68 23.18 23.66 12,674,431 +0.36(+1.55%)
Jun 28, 2016 23.46 23.50 23.01 23.30 16,743,320 +0.19(+0.84%)
Jun 27, 2016 23.59 23.60 22.96 23.10 22,200,098 -0.71(-2.96%)
Jun 24, 2016 24.00 24.39 23.72 23.81 35,938,420 -1.23(-4.93%)
Jun 23, 2016 24.85 25.07 24.82 25.04 11,422,126 +0.42(+1.71%)
Jun 22, 2016 24.64 24.85 24.58 24.62 10,376,962 -0.16(-0.64%)
Jun 21, 2016 24.89 25.00 24.72 24.78 12,286,261 -0.12(-0.47%)
Jun 20, 2016 24.87 25.22 24.85 24.90 14,680,822 +0.35(+1.44%)
Jun 17, 2016 24.47 24.72 24.40 24.55 15,131,438 +0.18(+0.72%)
Jun 16, 2016 24.08 24.41 23.94 24.37 11,496,052 +0.13(+0.55%)
Jun 15, 2016 24.34 24.54 24.18 24.24 10,097,451 +0.03(+0.10%)
Jun 14, 2016 24.41 24.61 24.06 24.21 12,802,530 -0.21(-0.86%)
Jun 13, 2016 24.23 24.69 24.19 24.42 16,517,354 +0.02(+0.07%)
Jun 10, 2016 24.54 24.64 24.34 24.40 12,789,175 -0.25(-1.02%)
Jun 09, 2016 24.76 24.77 24.48 24.66 14,178,579 -0.18(-0.71%)
Jun 08, 2016 25.19 25.22 24.79 24.83 15,468,380 -0.24(-0.94%)
Jun 07, 2016 25.01 25.19 24.84 25.07 17,396,084 +0.20(+0.80%)
Jun 06, 2016 24.75 24.91 24.65 24.87 13,247,064 +0.32(+1.32%)
Jun 03, 2016 24.95 25.00 24.47 24.55 22,369,312 -0.55(-2.18%)
Jun 02, 2016 24.99 25.26 24.92 25.09 15,253,953 +0.03(+0.13%)
Jun 01, 2016 25.83 25.83 24.77 25.06 31,354,602 -0.88(-3.39%)
May 31, 2016 26.15 26.22 25.81 25.94 14,233,814 -0.09(-0.35%)
May 27, 2016 25.96 26.03 26.03 26.03 7,343,796 +0.08(+0.32%)
May 26, 2016 26.25 26.33 25.86 25.95 8,137,152 -0.30(-1.14%)
May 25, 2016 25.86 26.35 25.81 26.25 12,242,678 +0.50(+1.93%)
May 24, 2016 25.42 25.77 25.39 25.75 10,543,488 +0.38(+1.50%)
May 23, 2016 25.29 25.40 25.16 25.37 8,078,359 +0.02(+0.07%)
May 20, 2016 25.30 25.53 25.21 25.35 9,329,114 +0.21(+0.82%)
May 19, 2016 25.30 25.44 25.02 25.14 12,230,566 -0.36(-1.40%)
May 18, 2016 25.34 25.74 25.24 25.50 10,195,030 +0.10(+0.39%)
May 17, 2016 25.21 25.52 25.11 25.40 11,507,806 -0.03(-0.13%)
May 16, 2016 25.29 25.69 25.29 25.43 21,404,418 +0.12(+0.49%)
May 13, 2016 25.60 25.94 25.18 25.31 12,738,542 -0.55(-2.12%)
May 12, 2016 25.87 26.01 25.50 25.86 11,349,506 +0.08(+0.32%)
May 11, 2016 25.97 26.09 25.71 25.77 10,296,214 -0.22(-0.86%)
May 10, 2016 25.62 26.01 25.57 26.00 11,075,713 +0.47(+1.85%)
May 09, 2016 25.71 25.76 25.33 25.52 9,800,401 -0.15(-0.58%)
May 06, 2016 25.48 25.80 25.34 25.67 13,781,048 +0.35(+1.38%)
May 05, 2016 25.53 25.55 25.13 25.33 12,519,718 -0.04(-0.16%)
May 04, 2016 25.71 25.78 25.23 25.37 16,533,494 -0.55(-2.11%)
May 03, 2016 26.18 26.20 25.43 25.91 18,144,528 -0.41(-1.57%)
May 02, 2016 26.58 26.64 26.31 26.33 11,807,285 -0.04(-0.16%)
Apr 29, 2016 26.83 26.83 26.14 26.37 15,113,719 -0.53(-1.97%)
Apr 28, 2016 26.51 27.14 26.31 26.90 16,210,686 +0.23(+0.87%)
Apr 27, 2016 26.69 26.78 26.53 26.67 8,093,287 -0.02(-0.09%)
Apr 26, 2016 26.54 26.78 26.48 26.69 10,492,435 +0.20(+0.75%)
Apr 25, 2016 26.61 26.63 26.20 26.49 12,788,508 -0.19(-0.71%)
Apr 22, 2016 27.08 27.19 26.64 26.69 16,671,154 -0.40(-1.47%)
Apr 21, 2016 27.51 27.70 26.93 27.08 27,485,304 +0.39(+1.46%)
Apr 20, 2016 26.54 26.88 26.54 26.69 15,569,302 +0.18(+0.69%)
Apr 19, 2016 26.25 26.67 26.21 26.51 17,374,608 +0.55(+2.11%)
Apr 18, 2016 25.51 26.01 25.38 25.96 18,983,548 +0.62(+2.45%)
Apr 15, 2016 25.44 25.57 25.21 25.34 9,962,353 -0.13(-0.52%)
Apr 14, 2016 25.57 25.74 25.41 25.47 9,886,889 -0.05(-0.19%)
Apr 13, 2016 24.89 25.60 24.83 25.52 13,357,671 +0.89(+3.60%)
Apr 12, 2016 24.51 24.66 24.27 24.64 13,523,695 +0.15(+0.61%)
Apr 11, 2016 24.45 24.91 24.45 24.49 10,711,733 +0.13(+0.54%)
Apr 08, 2016 24.60 24.68 24.24 24.35 10,664,569 -0.04(-0.17%)
Apr 07, 2016 24.75 24.83 24.20 24.40 15,513,788 -0.43(-1.74%)
Apr 06, 2016 24.60 24.84 24.30 24.83 11,600,818 +0.28(+1.15%)
Apr 05, 2016 24.60 24.65 24.34 24.55 10,976,103 -0.25(-1.00%)
Apr 04, 2016 25.21 25.28 24.67 24.79 14,671,194 -0.47(-1.87%)
Apr 01, 2016 25.86 25.87 25.14 25.27 21,009,142 -0.80(-3.05%)
Mar 31, 2016 25.71 26.20 25.71 26.06 12,311,207 +0.36(+1.42%)
Mar 30, 2016 26.07 26.26 25.67 25.70 16,132,283 -0.17(-0.64%)
Mar 29, 2016 25.74 25.93 25.36 25.86 16,481,582 +0.14(+0.55%)
Mar 28, 2016 25.81 25.91 25.66 25.72 7,367,303 +0.05(+0.19%)
Mar 24, 2016 25.61 25.67 25.67 25.67 14,520,452 -0.29(-1.12%)
Mar 23, 2016 26.47 26.48 25.85 25.96 10,981,263 -0.49(-1.85%)
Mar 22, 2016 26.60 26.71 26.34 26.45 9,883,200 -0.15(-0.56%)
Mar 21, 2016 26.63 26.69 26.33 26.60 8,919,680 +0.10(+0.38%)
Mar 18, 2016 26.60 26.85 26.46 26.50 18,609,196 +0.00(+0.00%)
Mar 17, 2016 26.31 26.62 26.24 26.50 13,620,734 +0.22(+0.85%)
Mar 16, 2016 25.57 26.34 25.57 26.28 12,048,244 +0.53(+2.06%)
Mar 15, 2016 25.59 25.77 25.24 25.75 10,833,332 -0.11(-0.42%)
Mar 14, 2016 25.86 26.03 25.62 25.86 11,279,014 -0.07(-0.26%)
Mar 11, 2016 25.75 25.98 25.69 25.92 16,114,698 +0.36(+1.43%)
Mar 10, 2016 25.47 25.61 25.10 25.56 18,200,538 +0.23(+0.92%)
Mar 09, 2016 25.27 25.40 25.04 25.33 14,662,505 +0.20(+0.79%)
Mar 08, 2016 25.72 25.72 24.95 25.13 20,501,476 -0.75(-2.88%)
Mar 07, 2016 25.64 26.03 25.54 25.87 13,887,124 +0.18(+0.70%)
Mar 04, 2016 25.57 25.81 25.44 25.69 17,049,680 +0.25(+0.97%)
Mar 03, 2016 24.78 25.57 24.73 25.45 22,393,778 +0.75(+3.05%)
Mar 02, 2016 24.57 24.83 24.44 24.69 14,767,714 +0.11(+0.47%)
Mar 01, 2016 24.59 24.76 23.68 24.58 25,649,026 +0.47(+1.94%)
Feb 29, 2016 24.05 24.41 23.99 24.11 12,603,500 -0.16(-0.64%)
Feb 26, 2016 24.35 24.54 24.19 24.27 19,265,976 +0.11(+0.44%)
Feb 25, 2016 23.61 24.17 23.38 24.16 14,534,384 +0.54(+2.29%)
Feb 24, 2016 23.52 23.67 22.78 23.62 25,624,952 -0.44(-1.84%)
Feb 23, 2016 24.09 24.42 23.98 24.06 12,147,068 -0.20(-0.84%)
Feb 22, 2016 23.57 24.27 23.77 24.27 14,903,666 +0.70(+2.95%)
Feb 19, 2016 23.65 23.73 23.24 23.57 15,094,931 -0.20(-0.86%)
Feb 18, 2016 24.12 24.20 23.68 23.77 14,844,610 -0.20(-0.82%)
Feb 17, 2016 23.64 24.04 23.50 23.97 16,182,957 +0.57(+2.41%)
Feb 16, 2016 22.93 23.41 22.73 23.41 17,851,424 +0.71(+3.14%)
Feb 12, 2016 22.30 22.69 22.69 22.69 13,481,519 +0.66(+3.01%)
Feb 11, 2016 22.51 23.00 21.86 22.03 30,721,262 -0.66(-2.92%)
Feb 10, 2016 23.03 23.46 22.68 22.69 18,508,938 -0.13(-0.57%)
Feb 09, 2016 23.04 23.64 22.74 22.82 26,433,736 -0.66(-2.82%)
Feb 08, 2016 23.16 23.62 22.97 23.49 23,407,154 +0.11(+0.49%)
Feb 05, 2016 23.48 23.91 23.27 23.37 17,247,480 -0.08(-0.35%)
Feb 04, 2016 23.70 23.92 23.01 23.46 25,641,720 -0.23(-0.97%)
Feb 03, 2016 24.65 24.77 23.08 23.68 35,482,584 -0.60(-2.46%)
Feb 02, 2016 24.56 24.72 23.64 24.28 28,999,024 -0.38(-1.53%)
Feb 01, 2016 24.13 24.77 23.83 24.66 16,884,732 +0.38(+1.59%)
Jan 29, 2016 23.89 24.27 23.77 24.27 16,417,846 +0.51(+2.14%)
Jan 28, 2016 24.14 24.14 23.26 23.77 20,021,774 -0.16(-0.65%)
Jan 27, 2016 24.34 24.49 23.75 23.92 15,777,134 -0.36(-1.48%)
Jan 26, 2016 24.09 24.36 23.78 24.28 14,232,409 +0.34(+1.44%)
Jan 25, 2016 24.02 24.23 23.76 23.94 41,060,072 -0.04(-0.17%)
Jan 22, 2016 24.70 24.81 23.77 23.98 22,348,454 -0.22(-0.91%)
Jan 21, 2016 24.13 24.68 23.81 24.20 19,343,466 +0.11(+0.44%)
Jan 20, 2016 23.64 24.49 23.19 24.09 26,228,626 +0.02(+0.07%)
Jan 19, 2016 24.51 24.57 23.68 24.08 21,763,208 -0.14(-0.57%)
Jan 15, 2016 24.13 24.22 24.22 24.22 32,599,488 -0.60(-2.41%)
Jan 14, 2016 25.23 25.30 24.12 24.81 33,095,462 -0.16(-0.62%)
Jan 13, 2016 26.07 26.13 24.64 24.97 38,555,112 +0.16(+0.63%)
Jan 12, 2016 25.09 25.18 24.41 24.81 16,359,556 +0.04(+0.17%)
Jan 11, 2016 24.87 24.96 24.31 24.77 20,591,960 +0.59(+2.44%)
Jan 08, 2016 24.95 25.14 24.09 24.18 20,083,642 -0.38(-1.53%)
Jan 07, 2016 24.78 25.24 24.43 24.56 25,678,554 -1.05(-4.09%)
Jan 06, 2016 26.17 26.19 25.40 25.61 33,596,200 -0.95(-3.58%)
Jan 05, 2016 27.30 27.36 26.35 26.56 24,121,196 -0.72(-2.64%)
Jan 04, 2016 27.39 27.47 26.90 27.28 18,163,396 -0.57(-2.06%)
Dec 31, 2015 28.02 27.85 27.85 27.85 8,041,779 -0.26(-0.93%)
Dec 30, 2015 28.11 28.30 28.07 28.12 5,729,915 -0.14(-0.49%)
Dec 29, 2015 28.39 28.41 27.98 28.25 8,616,173 -0.01(-0.03%)
Dec 28, 2015 28.28 28.40 28.09 28.26 6,530,887 -0.07(-0.26%)
Dec 24, 2015 28.43 28.34 28.34 28.34 3,827,720 -0.15(-0.52%)
Dec 23, 2015 28.26 28.61 28.16 28.48 10,765,389 +0.40(+1.43%)
Dec 22, 2015 28.02 28.25 27.90 28.08 11,237,146 +0.38(+1.36%)
Dec 21, 2015 27.67 27.89 27.51 27.71 15,653,699 +0.13(+0.48%)
Dec 18, 2015 27.81 27.89 27.48 27.57 23,773,096 -0.36(-1.29%)
Dec 17, 2015 28.79 28.89 27.90 27.94 17,413,932 -0.84(-2.93%)
Dec 16, 2015 28.13 28.80 28.05 28.78 18,021,922 +0.79(+2.81%)
Dec 15, 2015 28.16 28.33 27.80 27.99 17,118,698 +0.12(+0.44%)
Dec 14, 2015 28.19 28.24 27.60 27.87 17,017,386 -0.13(-0.46%)
Dec 11, 2015 28.48 28.70 27.77 28.00 20,077,086 -0.88(-3.03%)
Dec 10, 2015 28.57 29.09 28.51 28.88 10,891,661 +0.15(+0.51%)
Dec 09, 2015 28.61 28.93 28.25 28.73 14,423,903 -0.02(-0.08%)
Dec 08, 2015 29.04 29.07 28.55 28.75 14,684,990 -0.53(-1.80%)
Dec 07, 2015 29.55 29.60 29.17 29.28 13,945,152 -0.10(-0.33%)
Dec 04, 2015 28.85 29.45 28.67 29.38 14,267,120 +0.63(+2.20%)
Dec 03, 2015 29.04 29.18 28.55 28.75 13,320,984 -0.21(-0.73%)
Dec 02, 2015 29.43 29.47 28.87 28.96 11,902,623 -0.43(-1.46%)
Dec 01, 2015 29.14 29.45 29.01 29.39 15,616,664 +0.05(+0.17%)
Nov 30, 2015 29.66 29.89 29.33 29.34 17,220,256 -0.14(-0.47%)
Nov 27, 2015 29.47 29.57 29.35 29.48 3,577,433 +0.02(+0.08%)
Nov 25, 2015 29.30 29.45 29.45 29.45 8,998,597 +0.10(+0.33%)
Nov 24, 2015 28.98 29.44 28.92 29.35 12,741,271 +0.11(+0.39%)
Nov 23, 2015 29.49 29.88 29.22 29.24 12,039,072 -0.21(-0.72%)
Nov 20, 2015 29.43 29.52 29.18 29.45 13,317,797 +0.16(+0.55%)
Nov 19, 2015 29.52 29.56 29.23 29.29 12,043,053 -0.26(-0.88%)
Nov 18, 2015 28.69 29.56 28.61 29.55 18,341,416 +1.01(+3.55%)
Nov 17, 2015 28.56 28.84 28.37 28.54 14,494,913 +0.03(+0.11%)
Nov 16, 2015 27.81 28.54 27.79 28.50 17,935,046 +0.70(+2.51%)
Nov 13, 2015 28.34 28.50 27.70 27.81 14,918,656 -0.63(-2.22%)
Nov 12, 2015 28.64 28.76 28.38 28.44 13,141,672 -0.37(-1.29%)
Nov 11, 2015 28.96 29.18 28.79 28.81 8,331,115 -0.06(-0.20%)
Nov 10, 2015 28.80 28.88 28.50 28.87 11,951,774 -0.04(-0.14%)
Nov 09, 2015 29.16 29.27 28.72 28.91 12,333,164 -0.06(-0.22%)
Nov 06, 2015 28.62 29.01 28.58 28.97 11,570,196 +0.25(+0.87%)
Nov 05, 2015 28.79 28.82 28.52 28.72 9,475,931 +0.02(+0.06%)
Nov 04, 2015 29.04 29.11 28.67 28.71 15,691,063 -0.29(-1.01%)
Nov 03, 2015 28.79 29.17 28.66 29.00 18,687,056 +0.17(+0.59%)
Nov 02, 2015 28.27 28.97 28.25 28.83 14,632,014 +0.53(+1.89%)
Oct 30, 2015 28.24 28.53 27.93 28.29 13,232,212 +0.13(+0.46%)
Oct 29, 2015 28.40 28.41 27.64 28.16 14,914,902 -0.38(-1.33%)
Oct 28, 2015 28.36 28.61 28.08 28.54 11,930,158 +0.20(+0.71%)
Oct 27, 2015 28.68 28.76 28.15 28.34 19,169,954 -0.57(-1.96%)
Oct 26, 2015 29.09 29.13 28.58 28.91 17,287,926 -0.23(-0.78%)
Oct 23, 2015 28.80 29.22 28.70 29.14 22,553,018 +0.43(+1.50%)
Oct 22, 2015 28.88 28.99 28.35 28.71 28,019,540 +0.00(+0.00%)
Oct 21, 2015 28.33 29.07 28.14 28.71 45,954,324 +1.57(+5.79%)
Oct 20, 2015 26.89 27.46 26.81 27.13 14,618,324 +0.19(+0.72%)
Oct 19, 2015 26.74 26.98 26.58 26.94 12,442,240 +0.07(+0.27%)
Oct 16, 2015 27.04 27.12 26.65 26.87 11,655,198 -0.14(-0.51%)
Oct 15, 2015 27.19 27.28 26.87 27.00 13,380,782 -0.01(-0.03%)
Oct 14, 2015 26.91 27.15 26.68 27.01 14,774,768 +0.16(+0.60%)
Oct 13, 2015 26.62 27.04 26.51 26.85 14,546,687 +0.09(+0.33%)
Oct 12, 2015 26.78 26.87 26.44 26.76 13,284,644 +0.06(+0.21%)
Oct 09, 2015 27.02 27.25 26.57 26.70 17,483,264 -0.39(-1.44%)
Oct 08, 2015 26.70 27.15 26.63 27.09 15,929,400 +0.31(+1.15%)
Oct 07, 2015 26.30 26.90 26.27 26.79 19,446,908 +0.67(+2.58%)
Oct 06, 2015 25.78 26.24 25.78 26.11 17,539,698 +0.37(+1.45%)
Oct 05, 2015 25.85 26.06 25.55 25.74 19,010,194 +0.02(+0.09%)
Oct 02, 2015 24.48 25.74 24.44 25.72 20,478,584 +0.86(+3.46%)
Oct 01, 2015 24.55 24.92 24.30 24.86 22,533,292 +0.53(+2.17%)
Sep 30, 2015 24.01 24.39 23.81 24.33 23,360,066 +0.70(+2.98%)
Sep 29, 2015 23.23 23.74 23.00 23.62 21,030,218 +0.48(+2.07%)
Sep 28, 2015 23.74 23.76 23.05 23.15 19,309,000 -0.69(-2.89%)
Sep 25, 2015 24.14 24.18 23.69 23.84 16,496,547 -0.02(-0.10%)
Sep 24, 2015 23.84 23.92 23.31 23.86 24,291,282 -0.23(-0.94%)
Sep 23, 2015 24.32 24.43 23.98 24.09 13,913,576 -0.25(-1.03%)
Sep 22, 2015 23.84 24.36 23.84 24.34 21,207,950 -0.48(-1.93%)
Sep 21, 2015 24.86 25.09 24.62 24.82 17,676,394 +0.09(+0.36%)
Sep 18, 2015 25.11 25.22 24.69 24.73 38,356,664 -0.65(-2.56%)
Sep 17, 2015 25.33 25.78 25.23 25.37 20,537,498 +0.09(+0.35%)
Sep 16, 2015 25.19 25.59 25.06 25.29 21,070,230 +0.17(+0.68%)
Sep 15, 2015 24.94 25.57 24.93 25.12 27,640,012 +0.22(+0.88%)
Sep 14, 2015 24.40 24.94 24.36 24.90 24,861,052 +0.46(+1.89%)
Sep 11, 2015 24.32 24.48 23.97 24.43 18,933,836 +0.12(+0.50%)
Sep 10, 2015 23.66 24.69 23.66 24.31 23,039,390 +0.60(+2.53%)
Sep 09, 2015 24.18 24.34 23.63 23.71 20,050,048 -0.21(-0.87%)
Sep 08, 2015 23.62 23.97 23.62 23.92 24,105,940 +0.80(+3.46%)
Sep 04, 2015 23.04 23.12 23.12 23.12 16,781,808 -0.18(-0.79%)
Sep 03, 2015 23.52 23.79 23.23 23.31 14,369,112 -0.08(-0.34%)
Sep 02, 2015 23.23 23.39 22.91 23.39 13,459,883 +0.46(+1.99%)
Sep 01, 2015 23.36 23.51 22.74 22.93 20,843,692 -0.64(-2.72%)
Aug 31, 2015 23.29 23.77 23.23 23.57 20,339,326 +0.35(+1.52%)
Aug 28, 2015 22.90 23.33 22.84 23.22 18,945,198 +0.34(+1.47%)
Aug 27, 2015 22.83 23.07 22.43 22.88 35,592,648 +0.38(+1.71%)
Aug 26, 2015 22.11 22.58 21.54 22.50 34,617,260 +0.66(+3.01%)
Aug 25, 2015 23.38 23.38 21.84 21.84 24,934,878 -0.42(-1.87%)
Aug 24, 2015 21.86 23.14 19.71 22.26 44,641,244 -1.44(-6.08%)
Aug 21, 2015 24.39 24.44 23.67 23.70 34,402,548 -0.99(-4.02%)
Aug 20, 2015 25.19 25.19 24.68 24.69 16,674,062 -0.63(-2.50%)
Aug 19, 2015 25.31 25.66 25.11 25.32 17,385,954 -0.06(-0.25%)
Aug 18, 2015 25.15 25.43 25.09 25.39 11,591,230 +0.08(+0.32%)
Aug 17, 2015 25.19 25.36 24.95 25.31 14,929,738 +0.10(+0.38%)
Aug 14, 2015 24.93 25.26 24.87 25.21 15,266,773 +0.34(+1.38%)
Aug 13, 2015 24.71 25.02 24.67 24.87 25,520,878 +0.15(+0.62%)
Aug 12, 2015 24.36 24.82 23.85 24.71 28,975,750 +0.03(+0.13%)
Aug 11, 2015 25.05 25.07 24.49 24.68 30,403,000 -0.89(-3.48%)
Aug 10, 2015 25.58 25.82 25.51 25.57 14,584,758 +0.16(+0.63%)
Aug 07, 2015 25.69 25.73 25.30 25.41 16,188,071 -0.10(-0.38%)
Aug 06, 2015 25.29 25.56 24.93 25.51 24,441,948 +0.21(+0.82%)
Aug 05, 2015 25.43 25.43 24.98 25.30 17,990,998 +0.06(+0.25%)
Aug 04, 2015 25.35 25.43 25.13 25.23 18,862,002 -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.