General Motors (NY: GM )

56.96 USD -0.32 (-0.56%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 34.53 34.79 33.95 34.42 24,149,047 -0.31(-0.89%)
Mar 28, 2014 34.64 35.02 34.56 34.73 19,175,444 +0.22(+0.64%)
Mar 27, 2014 34.28 34.99 34.11 34.51 16,324,896 +0.29(+0.85%)
Mar 26, 2014 34.68 34.74 34.20 34.22 16,974,117 -0.29(-0.84%)
Mar 25, 2014 35.13 35.18 34.19 34.51 24,785,364 -0.63(-1.79%)
Mar 24, 2014 34.69 35.17 34.28 35.14 21,441,049 +0.13(+0.37%)
Mar 21, 2014 35.39 35.50 34.78 35.01 24,016,569 -0.25(-0.71%)
Mar 20, 2014 34.79 35.27 34.40 35.26 14,452,228 +0.35(+1.00%)
Mar 19, 2014 35.28 35.33 34.60 34.91 14,226,881 -0.26(-0.74%)
Mar 18, 2014 34.68 35.24 34.50 35.17 21,262,435 +0.54(+1.56%)
Mar 17, 2014 34.14 34.69 33.71 34.63 29,691,826 +0.54(+1.58%)
Mar 14, 2014 33.85 34.56 33.57 34.09 31,908,641 +0.00(+0.00%)
Mar 13, 2014 35.04 35.16 33.87 34.09 38,777,826 -0.77(-2.21%)
Mar 12, 2014 34.76 35.25 34.37 34.86 46,288,568 -0.32(-0.91%)
Mar 11, 2014 37.00 37.12 35.02 35.18 41,002,177 -1.91(-5.15%)
Mar 10, 2014 37.56 37.56 36.76 37.09 17,543,999 -0.60(-1.59%)
Mar 07, 2014 37.94 38.01 37.45 37.69 17,560,314 +0.15(+0.40%)
Mar 06, 2014 37.87 38.05 37.54 37.54 19,104,344 +0.02(+0.05%)
Mar 05, 2014 37.54 38.05 37.33 37.52 28,448,651 +0.59(+1.60%)
Mar 04, 2014 36.53 36.99 36.43 36.93 17,884,050 +0.72(+1.99%)
Mar 03, 2014 35.70 36.59 35.70 36.21 24,013,170 +0.01(+0.03%)
Feb 28, 2014 36.73 36.76 35.89 36.20 44,350,702 -0.57(-1.55%)
Feb 27, 2014 36.56 36.85 35.97 36.77 28,748,728 -0.06(-0.16%)
Feb 26, 2014 35.95 37.13 35.94 36.83 26,657,171 +0.73(+2.02%)
Feb 25, 2014 36.67 36.80 35.99 36.10 22,496,325 -0.45(-1.23%)
Feb 24, 2014 36.71 36.81 36.45 36.55 22,090,474 -0.14(-0.38%)
Feb 21, 2014 36.68 36.75 36.14 36.69 51,726,927 +0.18(+0.49%)
Feb 20, 2014 36.19 36.60 36.00 36.51 18,630,634 +0.48(+1.33%)
Feb 19, 2014 36.22 36.72 36.00 36.03 23,050,213 -0.28(-0.77%)
Feb 18, 2014 36.43 36.49 36.00 36.31 24,554,609 +0.36(+1.00%)
Feb 14, 2014 35.37 35.95 35.95 35.95 22,767,300 +0.75(+2.13%)
Feb 13, 2014 35.17 35.22 34.76 35.20 30,497,207 -0.36(-1.01%)
Feb 12, 2014 35.49 35.65 35.13 35.56 23,295,275 +0.31(+0.88%)
Feb 11, 2014 35.22 35.74 35.19 35.25 23,768,909 +0.35(+1.00%)
Feb 10, 2014 35.91 35.92 34.62 34.90 43,266,168 -1.21(-3.35%)
Feb 07, 2014 35.97 36.47 35.42 36.11 31,334,321 +0.88(+2.50%)
Feb 06, 2014 34.43 35.82 34.36 35.23 53,679,742 -0.01(-0.03%)
Feb 05, 2014 35.84 35.84 34.96 35.24 29,422,565 -0.58(-1.62%)
Feb 04, 2014 35.47 35.97 35.25 35.82 20,947,500 +0.57(+1.62%)
Feb 03, 2014 36.27 36.31 35.00 35.25 38,971,641 -0.83(-2.30%)
Jan 31, 2014 36.22 36.84 35.88 36.08 27,212,019 -0.76(-2.06%)
Jan 30, 2014 36.88 37.07 36.48 36.84 15,479,727 +0.49(+1.35%)
Jan 29, 2014 36.06 36.96 36.01 36.35 17,522,751 -0.46(-1.25%)
Jan 28, 2014 37.16 37.20 36.72 36.81 15,924,714 +0.05(+0.14%)
Jan 27, 2014 36.80 37.28 36.06 36.76 33,910,578 -0.07(-0.19%)
Jan 24, 2014 38.07 38.11 36.70 36.83 39,671,978 -1.59(-4.14%)
Jan 23, 2014 38.34 38.50 37.91 38.42 20,540,733 -0.38(-0.98%)
Jan 22, 2014 38.40 38.82 38.12 38.80 16,899,844 +0.46(+1.20%)
Jan 21, 2014 38.89 39.00 37.90 38.34 30,786,374 -0.26(-0.67%)
Jan 17, 2014 39.07 38.60 38.60 38.60 28,003,300 -0.40(-1.03%)
Jan 16, 2014 39.30 39.55 38.76 39.00 36,083,700 -0.38(-0.96%)
Jan 15, 2014 40.02 39.77 38.96 39.38 89,207,382 -0.64(-1.60%)
Jan 14, 2014 39.77 40.16 39.57 40.02 16,458,146 +0.44(+1.11%)
Jan 13, 2014 40.16 40.64 39.44 39.58 20,992,274 -0.45(-1.12%)
Jan 10, 2014 40.60 40.68 39.84 40.03 14,605,635 -0.46(-1.14%)
Jan 09, 2014 40.88 40.94 40.28 40.49 9,789,021 +0.07(+0.17%)
Jan 08, 2014 40.33 40.83 40.20 40.42 11,363,958 +0.22(+0.55%)
Jan 07, 2014 40.70 40.94 40.10 40.20 14,155,164 -0.20(-0.50%)
Jan 06, 2014 39.90 40.58 39.64 40.40 24,306,398 +0.83(+2.10%)
Jan 03, 2014 40.92 40.95 39.00 39.57 41,430,487 -1.38(-3.37%)
Jan 02, 2014 40.68 41.06 40.34 40.95 14,758,330 +0.08(+0.20%)
Dec 31, 2013 40.70 40.87 40.87 40.87 11,100,900 +0.18(+0.44%)
Dec 30, 2013 41.00 41.13 40.65 40.69 8,733,044 -0.25(-0.61%)
Dec 27, 2013 41.31 41.44 40.86 40.94 10,052,743 -0.58(-1.40%)
Dec 26, 2013 41.04 41.85 41.04 41.52 11,168,041 +0.64(+1.57%)
Dec 24, 2013 41.25 41.31 40.83 40.88 7,605,320 -0.41(-0.99%)
Dec 23, 2013 40.90 41.58 40.61 41.29 20,324,878 +0.30(+0.73%)
Dec 20, 2013 40.57 41.05 40.18 40.99 49,656,971 +0.69(+1.71%)
Dec 19, 2013 41.18 41.27 40.08 40.30 25,225,040 -0.97(-2.35%)
Dec 18, 2013 41.17 41.40 39.86 41.27 51,825,067 -0.26(-0.63%)
Dec 17, 2013 41.66 41.85 41.13 41.53 28,244,595 +0.09(+0.22%)
Dec 16, 2013 40.57 41.55 40.46 41.44 33,539,673 +1.40(+3.50%)
Dec 13, 2013 40.24 40.35 40.02 40.04 14,885,877 -0.01(-0.02%)
Dec 12, 2013 40.09 40.61 40.01 40.05 18,897,241 -0.11(-0.27%)
Dec 11, 2013 40.76 40.83 40.07 40.16 16,380,974 -0.24(-0.59%)
Dec 10, 2013 40.55 41.13 40.40 40.40 32,500,841 -0.50(-1.22%)
Dec 09, 2013 40.17 41.17 40.31 40.90 29,148,450 +0.73(+1.82%)
Dec 06, 2013 39.99 40.38 39.60 40.17 37,909,514 +1.08(+2.76%)
Dec 05, 2013 38.99 39.34 38.55 39.09 34,576,850 +0.38(+0.98%)
Dec 04, 2013 38.53 39.62 38.12 38.71 39,724,539 +0.57(+1.49%)
Dec 03, 2013 38.89 39.09 37.68 38.14 44,657,256 -0.97(-2.48%)
Dec 02, 2013 39.10 39.39 38.91 39.11 21,185,114 +0.38(+0.98%)
Nov 29, 2013 38.90 39.15 38.50 38.73 7,672,093 -0.12(-0.31%)
Nov 27, 2013 37.71 38.99 37.60 38.85 27,415,786 +1.18(+3.13%)
Nov 26, 2013 37.70 37.94 37.40 37.67 22,390,312 +0.12(+0.32%)
Nov 25, 2013 37.75 37.87 37.39 37.55 20,846,360 -0.08(-0.21%)
Nov 22, 2013 38.20 38.50 37.58 37.63 26,780,451 -0.49(-1.29%)
Nov 21, 2013 37.69 39.00 38.04 38.12 33,839,793 +0.43(+1.14%)
Nov 20, 2013 38.11 38.71 37.60 37.69 16,898,679 -0.32(-0.84%)
Nov 19, 2013 38.57 38.74 37.89 38.01 19,840,369 -0.56(-1.45%)
Nov 18, 2013 38.81 39.18 38.53 38.57 16,694,733 -0.20(-0.52%)
Nov 15, 2013 38.51 39.08 38.20 38.77 21,699,113 +0.27(+0.70%)
Nov 14, 2013 38.70 38.80 38.15 38.50 28,345,210 +1.84(+5.02%)
Nov 12, 2013 36.67 36.80 36.37 36.66 14,362,833 -0.02(-0.05%)
Nov 11, 2013 36.68 37.09 36.50 36.68 13,666,468 +0.02(+0.05%)
Nov 08, 2013 36.15 36.77 36.01 36.66 18,203,136 +0.74(+2.06%)
Nov 07, 2013 36.61 36.75 35.91 35.92 19,892,501 -0.67(-1.83%)
Nov 06, 2013 37.24 37.40 36.57 36.59 16,164,617 -0.50(-1.35%)
Nov 05, 2013 37.28 37.51 37.07 37.09 15,190,877 -0.38(-1.01%)
Nov 04, 2013 37.50 37.80 37.41 37.47 17,005,195 +0.08(+0.21%)
Nov 01, 2013 37.17 38.21 37.05 37.39 30,765,422 +0.44(+1.19%)
Oct 31, 2013 37.18 37.99 36.95 36.95 28,101,633 -0.28(-0.75%)
Oct 30, 2013 37.20 37.55 36.78 37.23 42,110,272 +1.17(+3.24%)
Oct 29, 2013 35.82 36.18 35.51 36.06 23,965,332 +0.26(+0.73%)
Oct 28, 2013 35.44 35.97 35.43 35.80 12,745,363 +0.21(+0.59%)
Oct 25, 2013 35.67 35.77 35.32 35.59 12,849,146 -0.04(-0.11%)
Oct 24, 2013 35.49 36.03 35.10 35.63 19,285,380 +0.58(+1.65%)
Oct 23, 2013 35.38 35.39 34.53 35.05 17,307,607 -0.36(-1.02%)
Oct 22, 2013 35.62 36.13 35.37 35.41 17,008,175 -0.09(-0.25%)
Oct 21, 2013 36.26 36.26 35.34 35.50 13,366,413 -0.39(-1.09%)
Oct 18, 2013 36.21 36.30 35.68 35.89 14,638,468 +0.23(+0.64%)
Oct 17, 2013 35.16 35.79 34.96 35.66 12,516,731 +0.53(+1.51%)
Oct 16, 2013 35.02 35.21 34.78 35.13 15,488,453 +0.43(+1.24%)
Oct 15, 2013 35.28 35.38 34.51 34.70 13,678,153 -0.63(-1.78%)
Oct 14, 2013 34.83 35.45 34.81 35.33 11,192,612 -0.02(-0.06%)
Oct 11, 2013 34.79 35.52 34.66 35.35 15,406,658 +0.50(+1.43%)
Oct 10, 2013 34.74 34.89 34.61 34.85 17,940,551 +0.69(+2.02%)
Oct 09, 2013 34.33 34.39 33.92 34.16 21,096,257 -0.05(-0.15%)
Oct 08, 2013 35.25 35.27 34.17 34.21 23,487,602 -0.97(-2.76%)
Oct 07, 2013 35.23 35.52 35.02 35.18 12,142,830 -0.52(-1.46%)
Oct 04, 2013 35.44 35.79 35.13 35.70 13,811,139 +0.41(+1.16%)
Oct 03, 2013 35.76 35.94 35.13 35.29 14,977,338 -0.65(-1.81%)
Oct 02, 2013 35.74 36.00 35.23 35.94 19,447,014 +0.03(+0.08%)
Oct 01, 2013 36.04 36.41 35.32 35.91 21,885,306 -0.46(-1.26%)
Sep 27, 2013 36.77 36.90 36.16 36.37 14,249,679 -0.58(-1.57%)
Sep 26, 2013 37.19 37.35 36.76 36.95 13,987,253 -0.23(-0.62%)
Sep 25, 2013 37.53 37.78 37.16 37.18 14,760,312 -0.26(-0.69%)
Sep 24, 2013 37.16 37.97 37.06 37.44 23,637,340 +0.31(+0.83%)
Sep 23, 2013 37.15 37.50 36.55 37.13 18,428,670 +0.30(+0.81%)
Sep 20, 2013 37.64 37.68 36.83 36.83 35,724,922 -0.40(-1.07%)
Sep 19, 2013 37.84 37.88 37.16 37.23 16,667,621 -0.35(-0.93%)
Sep 18, 2013 36.76 37.73 36.71 37.58 21,338,640 +0.87(+2.37%)
Sep 17, 2013 36.32 36.98 36.32 36.71 12,883,897 +0.49(+1.35%)
Sep 16, 2013 36.43 36.62 36.18 36.22 14,718,133 +0.16(+0.44%)
Sep 13, 2013 36.49 36.55 35.99 36.06 12,643,031 -0.31(-0.85%)
Sep 12, 2013 36.37 36.56 35.88 36.37 14,438,922 +0.02(+0.06%)
Sep 11, 2013 36.53 36.60 36.02 36.35 27,012,923 -0.65(-1.76%)
Sep 10, 2013 36.94 37.27 36.72 37.00 10,320,610 +0.52(+1.43%)
Sep 09, 2013 36.34 36.70 36.25 36.48 13,464,032 +0.33(+0.91%)
Sep 06, 2013 36.40 36.62 35.61 36.15 14,245,154 -0.18(-0.50%)
Sep 05, 2013 36.01 36.79 35.87 36.33 18,565,125 +0.48(+1.34%)
Sep 04, 2013 34.20 35.90 34.17 35.85 22,935,236 +1.71(+5.01%)
Sep 03, 2013 34.68 34.77 33.96 34.14 10,803,568 +0.06(+0.18%)
Aug 30, 2013 34.50 34.54 33.90 34.08 8,099,717 -0.37(-1.07%)
Aug 29, 2013 33.82 34.69 33.81 34.45 10,407,640 +0.53(+1.56%)
Aug 28, 2013 33.57 34.16 33.50 33.92 9,072,441 +0.23(+0.68%)
Aug 27, 2013 34.44 34.61 33.62 33.69 11,893,170 -1.23(-3.52%)
Aug 26, 2013 35.03 35.52 34.85 34.92 10,817,117 -0.14(-0.40%)
Aug 23, 2013 35.14 35.22 34.86 35.06 7,487,040 +0.07(+0.20%)
Aug 22, 2013 34.66 35.05 34.65 34.99 9,522,456 +0.46(+1.33%)
Aug 21, 2013 34.78 34.95 34.39 34.53 9,780,824 -0.26(-0.75%)
Aug 20, 2013 34.56 34.91 34.05 34.79 13,695,601 +0.30(+0.87%)
Aug 19, 2013 34.56 34.83 34.42 34.49 8,733,467 +0.11(+0.32%)
Aug 16, 2013 34.59 34.91 34.30 34.38 12,499,031 -0.17(-0.49%)
Aug 15, 2013 35.17 35.18 34.41 34.55 20,087,762 -1.02(-2.87%)
Aug 14, 2013 35.84 36.01 35.21 35.57 11,307,563 -0.27(-0.75%)
Aug 13, 2013 36.21 36.21 35.59 35.84 7,128,627 -0.14(-0.39%)
Aug 12, 2013 35.76 36.10 35.60 35.98 7,388,385 -0.04(-0.11%)
Aug 09, 2013 35.96 36.27 35.70 36.02 7,706,722 +0.01(+0.03%)
Aug 08, 2013 35.61 36.11 35.57 36.01 14,371,767 +0.53(+1.49%)
Aug 07, 2013 36.01 36.10 35.43 35.48 18,724,662 -0.48(-1.33%)
Aug 06, 2013 36.44 36.49 35.96 35.96 13,401,899 -0.79(-2.15%)
Aug 05, 2013 37.03 37.05 36.65 36.75 7,147,502 -0.20(-0.54%)
Aug 02, 2013 36.44 37.18 36.34 36.95 11,913,042 +0.48(+1.32%)
Aug 01, 2013 36.39 36.86 36.01 36.47 16,149,314 +0.60(+1.67%)
Jul 31, 2013 36.62 36.72 35.67 35.87 19,694,564 -0.63(-1.73%)
Jul 30, 2013 36.53 36.78 36.32 36.50 12,244,533 +0.12(+0.33%)
Jul 29, 2013 36.57 36.67 36.15 36.38 8,407,826 -0.29(-0.79%)
Jul 26, 2013 36.93 37.00 36.46 36.67 15,897,647 -0.41(-1.11%)
Jul 25, 2013 37.47 37.71 36.51 37.08 18,096,473 -0.06(-0.16%)
Jul 24, 2013 37.10 37.45 36.87 37.14 15,187,069 +0.53(+1.45%)
Jul 23, 2013 36.89 36.95 36.52 36.61 9,298,223 -0.15(-0.41%)
Jul 22, 2013 36.77 36.99 36.48 36.76 11,259,967 +0.15(+0.41%)
Jul 19, 2013 36.89 36.89 36.06 36.61 11,618,062 -0.23(-0.62%)
Jul 18, 2013 36.50 36.99 36.33 36.84 10,679,849 +0.55(+1.52%)
Jul 17, 2013 36.23 36.56 36.08 36.29 9,918,986 +0.11(+0.30%)
Jul 16, 2013 36.87 36.94 35.76 36.18 16,273,104 -0.32(-0.88%)
Jul 15, 2013 36.60 36.72 36.28 36.50 8,968,185 +0.10(+0.27%)
Jul 12, 2013 36.09 36.58 35.91 36.40 10,747,027 +0.26(+0.72%)
Jul 11, 2013 35.72 36.20 35.64 36.14 13,246,313 +0.81(+2.29%)
Jul 10, 2013 34.90 35.34 34.84 35.33 11,853,987 +0.41(+1.17%)
Jul 09, 2013 34.90 35.25 34.64 34.92 7,243,286 +0.28(+0.81%)
Jul 08, 2013 34.78 35.02 34.54 34.64 11,234,206 -0.03(-0.09%)
Jul 05, 2013 34.35 34.83 34.24 34.67 7,107,755 +0.53(+1.55%)
Jul 03, 2013 33.94 34.40 33.76 34.14 5,715,638 +0.04(+0.12%)
Jul 02, 2013 34.04 34.94 33.82 34.10 15,171,868 +0.10(+0.29%)
Jul 01, 2013 33.52 34.19 33.41 34.00 10,310,799 +0.69(+2.07%)
Jun 28, 2013 33.02 33.72 32.80 33.31 15,817,271 +0.76(+2.33%)
Jun 26, 2013 32.18 32.70 32.03 32.55 10,375,271 +0.73(+2.29%)
Jun 25, 2013 31.75 32.02 31.54 31.82 9,268,962 +0.40(+1.27%)
Jun 24, 2013 31.76 31.84 31.13 31.42 18,972,879 -0.79(-2.45%)
Jun 21, 2013 32.96 32.97 31.74 32.21 19,000,708 -0.35(-1.07%)
Jun 20, 2013 33.41 33.41 32.28 32.56 29,112,355 -1.10(-3.27%)
Jun 19, 2013 34.02 34.25 33.65 33.66 8,428,633 -0.35(-1.03%)
Jun 18, 2013 33.80 34.06 33.44 34.01 9,926,117 +0.28(+0.83%)
Jun 17, 2013 34.50 34.56 33.60 33.73 10,194,907 -0.56(-1.63%)
Jun 14, 2013 34.46 34.62 34.09 34.29 10,090,468 -0.21(-0.61%)
Jun 13, 2013 33.36 34.51 33.10 34.50 15,607,698 +1.05(+3.14%)
Jun 12, 2013 34.28 34.46 33.24 33.45 13,641,996 -0.48(-1.41%)
Jun 11, 2013 34.37 34.49 33.59 33.93 17,023,814 -0.81(-2.33%)
Jun 10, 2013 35.18 35.24 34.52 34.74 15,221,212 -0.29(-0.83%)
Jun 07, 2013 34.79 35.10 34.00 35.03 30,684,372 +0.59(+1.71%)
Jun 06, 2013 34.12 34.53 33.78 34.44 79,849,629 +0.42(+1.23%)
Jun 05, 2013 35.00 35.07 34.00 34.02 22,345,186 -0.94(-2.69%)
Jun 04, 2013 35.40 35.49 34.75 34.96 30,516,482 +0.54(+1.57%)
Jun 03, 2013 34.57 34.69 33.38 34.42 17,769,807 +0.53(+1.56%)
May 31, 2013 34.53 34.78 33.89 33.89 10,139,602 -0.75(-2.17%)
May 30, 2013 34.04 34.91 33.87 34.64 15,085,252 +0.59(+1.73%)
May 29, 2013 33.71 34.30 33.45 34.05 10,867,181 +0.09(+0.27%)
May 28, 2013 34.00 34.30 33.75 33.96 16,969,363 +1.09(+3.32%)
May 24, 2013 32.55 33.00 32.51 32.87 5,861,202 +0.02(+0.06%)
May 23, 2013 32.33 33.11 32.10 32.85 10,526,525 -0.38(-1.14%)
May 22, 2013 33.22 33.93 32.99 33.23 13,238,389 -0.17(-0.51%)
May 21, 2013 33.59 33.96 32.88 33.40 13,790,764 -0.30(-0.89%)
May 20, 2013 33.37 34.01 33.36 33.70 15,259,560 +0.28(+0.84%)
May 17, 2013 32.99 33.77 32.81 33.42 20,904,054 +1.03(+3.18%)
May 16, 2013 32.09 32.67 32.00 32.39 10,425,265 +0.08(+0.25%)
May 15, 2013 31.55 32.40 31.51 32.31 15,085,956 +1.31(+4.23%)
May 13, 2013 31.16 31.35 30.86 31.00 8,098,076 -0.42(-1.34%)
May 10, 2013 31.55 31.70 30.97 31.42 12,811,341 -0.23(-0.73%)
May 09, 2013 32.01 32.16 31.62 31.65 10,861,627 -0.43(-1.34%)
May 08, 2013 31.41 32.19 31.09 32.08 9,973,076 +0.43(+1.36%)
May 07, 2013 31.92 32.13 31.46 31.65 11,421,644 -0.17(-0.53%)
May 06, 2013 32.02 32.22 31.78 31.82 8,501,444 -0.28(-0.87%)
May 03, 2013 31.74 32.14 31.63 32.10 12,497,841 +0.94(+3.02%)
May 02, 2013 31.30 31.82 31.05 31.16 19,124,001 +0.98(+3.25%)
May 01, 2013 30.77 31.08 30.11 30.18 10,393,849 -0.66(-2.14%)
Apr 30, 2013 30.77 30.97 30.57 30.84 8,116,396 +0.05(+0.16%)
Apr 29, 2013 30.62 30.89 30.42 30.79 6,197,572 +0.29(+0.95%)
Apr 26, 2013 30.27 30.71 30.03 30.50 13,738,736 -0.21(-0.68%)
Apr 25, 2013 30.06 30.78 30.00 30.71 14,508,021 +0.26(+0.85%)
Apr 24, 2013 29.91 30.80 29.86 30.45 21,489,503 +0.60(+2.01%)
Apr 23, 2013 29.34 29.92 29.28 29.85 8,454,433 +0.60(+2.05%)
Apr 22, 2013 29.20 29.34 28.85 29.25 6,738,184 +0.10(+0.34%)
Apr 19, 2013 29.10 29.26 28.91 29.15 7,183,650 +0.17(+0.59%)
Apr 18, 2013 29.25 29.38 28.75 28.98 11,121,392 -0.29(-0.99%)
Apr 17, 2013 29.03 29.33 28.77 29.27 10,670,370 -0.20(-0.68%)
Apr 16, 2013 29.17 29.51 29.17 29.47 8,007,748 +0.56(+1.94%)
Apr 15, 2013 29.41 29.69 28.84 28.91 14,020,377 -0.71(-2.40%)
Apr 12, 2013 29.57 29.84 29.55 29.62 15,619,284 -0.10(-0.34%)
Apr 11, 2013 28.49 29.76 28.44 29.72 22,305,142 +1.35(+4.76%)
Apr 10, 2013 27.69 28.51 27.68 28.37 12,927,800 +0.84(+3.05%)
Apr 09, 2013 27.77 27.78 27.50 27.53 9,639,722 -0.06(-0.22%)
Apr 08, 2013 27.48 27.64 27.40 27.59 11,572,829 +0.07(+0.25%)
Apr 05, 2013 27.38 27.56 27.11 27.52 11,792,722 -0.22(-0.79%)
Apr 04, 2013 27.75 28.00 27.51 27.74 8,571,727 -0.06(-0.22%)
Apr 03, 2013 28.00 28.10 27.66 27.80 11,199,677 -0.13(-0.47%)
Apr 02, 2013 27.96 28.30 27.53 27.93 16,188,021 +0.13(+0.47%)
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.