General Motors (NY: GM )

40.43 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 26.21 26.22 25.48 25.61 20,727,146 -0.81(-3.05%)
Mar 31, 2016 26.06 26.55 26.06 26.42 12,145,959 +0.37(+1.42%)
Mar 30, 2016 26.43 26.62 26.02 26.05 15,915,746 -0.17(-0.64%)
Mar 29, 2016 26.09 26.29 25.70 26.22 16,260,356 +0.14(+0.55%)
Mar 28, 2016 26.17 26.27 26.01 26.07 7,268,415 +0.05(+0.19%)
Mar 24, 2016 25.96 26.02 26.02 26.02 14,325,550 -0.29(-1.12%)
Mar 23, 2016 26.83 26.84 26.20 26.32 10,833,866 -0.50(-1.85%)
Mar 22, 2016 26.96 27.07 26.70 26.81 9,750,542 -0.15(-0.56%)
Mar 21, 2016 26.99 27.06 26.69 26.96 8,799,955 +0.10(+0.38%)
Mar 18, 2016 26.96 27.22 26.82 26.86 18,359,414 +0.00(+0.00%)
Mar 17, 2016 26.67 26.98 26.59 26.86 13,437,909 +0.23(+0.85%)
Mar 16, 2016 25.91 26.70 25.91 26.64 11,886,526 +0.54(+2.06%)
Mar 15, 2016 25.94 26.12 25.59 26.10 10,687,921 -0.11(-0.42%)
Mar 14, 2016 26.21 26.38 25.97 26.21 11,127,620 -0.07(-0.26%)
Mar 11, 2016 26.10 26.33 26.04 26.27 15,898,397 +0.37(+1.43%)
Mar 10, 2016 25.82 25.96 25.44 25.91 17,956,240 +0.24(+0.92%)
Mar 09, 2016 25.61 25.75 25.38 25.67 14,465,696 +0.20(+0.79%)
Mar 08, 2016 26.07 26.07 25.29 25.47 20,226,290 -0.76(-2.88%)
Mar 07, 2016 25.99 26.38 25.89 26.22 13,700,720 +0.18(+0.70%)
Mar 04, 2016 25.92 26.16 25.78 26.04 16,820,826 +0.25(+0.97%)
Mar 03, 2016 25.12 25.92 25.07 25.79 22,093,190 +0.76(+3.05%)
Mar 02, 2016 24.90 25.17 24.77 25.03 14,569,489 +0.12(+0.47%)
Mar 01, 2016 24.92 25.09 24.01 24.91 25,304,744 +0.47(+1.94%)
Feb 29, 2016 24.38 24.74 24.31 24.44 12,434,325 -0.16(-0.64%)
Feb 26, 2016 24.68 24.87 24.52 24.60 19,007,374 +0.11(+0.44%)
Feb 25, 2016 23.93 24.50 23.70 24.49 14,339,291 +0.55(+2.29%)
Feb 24, 2016 23.84 23.99 23.09 23.94 25,280,992 -0.45(-1.84%)
Feb 23, 2016 24.41 24.75 24.31 24.39 11,984,020 -0.21(-0.84%)
Feb 22, 2016 23.89 24.60 24.10 24.60 14,703,617 +0.71(+2.95%)
Feb 19, 2016 23.97 24.06 23.56 23.89 14,892,314 -0.21(-0.86%)
Feb 18, 2016 24.45 24.53 24.00 24.10 14,645,354 -0.20(-0.82%)
Feb 17, 2016 23.96 24.36 23.82 24.30 15,965,736 +0.57(+2.41%)
Feb 16, 2016 23.24 23.73 23.04 23.72 17,611,808 +0.72(+3.14%)
Feb 12, 2016 22.60 23.00 23.00 23.00 13,300,559 +0.67(+3.01%)
Feb 11, 2016 22.81 23.31 22.16 22.33 30,308,896 -0.67(-2.92%)
Feb 10, 2016 23.34 23.77 22.99 23.00 18,260,496 -0.13(-0.57%)
Feb 09, 2016 23.35 23.96 23.05 23.14 26,078,920 -0.67(-2.82%)
Feb 08, 2016 23.48 23.94 23.28 23.81 23,092,964 +0.12(+0.49%)
Feb 05, 2016 23.80 24.24 23.59 23.69 17,015,970 -0.08(-0.35%)
Feb 04, 2016 24.02 24.25 23.33 23.77 25,297,536 -0.23(-0.97%)
Feb 03, 2016 24.99 25.10 23.39 24.01 35,006,308 -0.61(-2.46%)
Feb 02, 2016 24.90 25.06 23.97 24.61 28,609,776 -0.38(-1.53%)
Feb 01, 2016 24.46 25.10 24.16 24.99 16,658,092 +0.39(+1.59%)
Jan 29, 2016 24.21 24.60 24.09 24.60 16,197,473 +0.51(+2.14%)
Jan 28, 2016 24.46 24.47 23.58 24.09 19,753,026 -0.16(-0.65%)
Jan 27, 2016 24.67 24.82 24.07 24.25 15,565,361 -0.37(-1.48%)
Jan 26, 2016 24.41 24.70 24.11 24.61 14,041,370 +0.35(+1.44%)
Jan 25, 2016 24.35 24.56 24.09 24.26 40,508,932 -0.04(-0.17%)
Jan 22, 2016 25.04 25.14 24.10 24.31 22,048,474 -0.22(-0.91%)
Jan 21, 2016 24.46 25.02 24.13 24.53 19,083,822 +0.11(+0.44%)
Jan 20, 2016 23.96 24.82 23.51 24.42 25,876,564 +0.02(+0.07%)
Jan 19, 2016 24.85 24.90 24.00 24.41 21,471,084 -0.14(-0.57%)
Jan 15, 2016 24.46 24.55 24.55 24.55 32,161,910 -0.61(-2.41%)
Jan 14, 2016 25.58 25.64 24.45 25.15 32,651,228 -0.16(-0.62%)
Jan 13, 2016 26.42 26.48 24.98 25.31 38,037,592 +0.16(+0.63%)
Jan 12, 2016 25.43 25.52 24.74 25.15 16,139,965 +0.04(+0.17%)
Jan 11, 2016 25.21 25.30 24.64 25.11 20,315,558 +0.60(+2.44%)
Jan 08, 2016 25.29 25.48 24.42 24.51 19,814,064 -0.38(-1.53%)
Jan 07, 2016 25.12 25.58 24.76 24.90 25,333,874 -1.06(-4.09%)
Jan 06, 2016 26.52 26.55 25.74 25.96 33,145,244 -0.96(-3.58%)
Jan 05, 2016 27.67 27.73 26.71 26.92 23,797,422 -0.73(-2.64%)
Jan 04, 2016 27.77 27.84 27.26 27.65 17,919,592 -0.58(-2.06%)
Dec 31, 2015 28.40 28.23 28.23 28.23 7,933,835 -0.27(-0.93%)
Dec 30, 2015 28.49 28.68 28.46 28.50 5,653,003 -0.14(-0.49%)
Dec 29, 2015 28.77 28.80 28.36 28.64 8,500,520 -0.01(-0.03%)
Dec 28, 2015 28.66 28.78 28.47 28.65 6,443,224 -0.07(-0.26%)
Dec 24, 2015 28.82 28.72 28.72 28.72 3,776,342 -0.15(-0.52%)
Dec 23, 2015 28.65 29.00 28.54 28.87 10,620,887 +0.41(+1.43%)
Dec 22, 2015 28.40 28.63 28.28 28.46 11,086,312 +0.38(+1.36%)
Dec 21, 2015 28.05 28.27 27.88 28.08 15,443,582 +0.13(+0.48%)
Dec 18, 2015 28.19 28.27 27.85 27.95 23,453,994 -0.37(-1.29%)
Dec 17, 2015 29.18 29.28 28.28 28.32 17,180,188 -0.86(-2.93%)
Dec 16, 2015 28.51 29.20 28.43 29.17 17,780,018 +0.80(+2.81%)
Dec 15, 2015 28.55 28.72 28.18 28.37 16,888,924 +0.12(+0.44%)
Dec 14, 2015 28.57 28.62 27.97 28.25 16,788,970 -0.13(-0.46%)
Dec 11, 2015 28.87 29.09 28.15 28.38 19,807,604 -0.89(-3.03%)
Dec 10, 2015 28.96 29.48 28.90 29.27 10,745,469 +0.15(+0.51%)
Dec 09, 2015 29.00 29.33 28.64 29.12 14,230,299 -0.02(-0.08%)
Dec 08, 2015 29.43 29.47 28.94 29.15 14,487,882 -0.53(-1.80%)
Dec 07, 2015 29.95 30.00 29.57 29.68 13,757,974 -0.10(-0.33%)
Dec 04, 2015 29.24 29.85 29.06 29.78 14,075,621 +0.64(+2.20%)
Dec 03, 2015 29.43 29.57 28.94 29.14 13,142,184 -0.21(-0.73%)
Dec 02, 2015 29.83 29.87 29.26 29.35 11,742,861 -0.44(-1.46%)
Dec 01, 2015 29.53 29.85 29.41 29.79 15,407,050 +0.05(+0.17%)
Nov 30, 2015 30.07 30.30 29.73 29.74 16,989,118 -0.14(-0.47%)
Nov 27, 2015 29.87 29.98 29.75 29.88 3,529,415 +0.02(+0.08%)
Nov 25, 2015 29.70 29.85 29.85 29.85 8,877,814 +0.10(+0.33%)
Nov 24, 2015 29.38 29.84 29.32 29.75 12,570,252 +0.11(+0.39%)
Nov 23, 2015 29.89 30.29 29.62 29.64 11,877,479 -0.21(-0.72%)
Nov 20, 2015 29.83 29.92 29.58 29.85 13,139,040 +0.16(+0.55%)
Nov 19, 2015 29.93 29.96 29.63 29.69 11,881,406 -0.26(-0.88%)
Nov 18, 2015 29.08 29.97 29.00 29.95 18,095,230 +1.03(+3.55%)
Nov 17, 2015 28.95 29.24 28.76 28.92 14,300,356 +0.03(+0.11%)
Nov 16, 2015 28.18 28.93 28.17 28.89 17,694,314 +0.71(+2.51%)
Nov 13, 2015 28.73 28.89 28.08 28.18 14,718,411 -0.64(-2.22%)
Nov 12, 2015 29.03 29.15 28.77 28.83 12,965,279 -0.38(-1.29%)
Nov 11, 2015 29.36 29.58 29.18 29.20 8,219,292 -0.06(-0.20%)
Nov 10, 2015 29.19 29.27 28.88 29.26 11,791,352 -0.04(-0.14%)
Nov 09, 2015 29.56 29.67 29.11 29.30 12,167,623 -0.07(-0.22%)
Nov 06, 2015 29.01 29.41 28.96 29.37 11,414,896 +0.25(+0.87%)
Nov 05, 2015 29.19 29.21 28.91 29.11 9,348,741 +0.02(+0.06%)
Nov 04, 2015 29.43 29.51 29.06 29.10 15,480,451 -0.30(-1.01%)
Nov 03, 2015 29.19 29.56 29.05 29.39 18,436,230 +0.17(+0.59%)
Nov 02, 2015 28.65 29.37 28.64 29.22 14,435,617 +0.54(+1.89%)
Oct 30, 2015 28.63 28.92 28.31 28.68 13,054,604 +0.13(+0.46%)
Oct 29, 2015 28.78 28.79 28.02 28.55 14,714,708 -0.39(-1.33%)
Oct 28, 2015 28.74 29.00 28.46 28.93 11,770,027 +0.21(+0.71%)
Oct 27, 2015 29.07 29.15 28.54 28.73 18,912,646 -0.57(-1.96%)
Oct 26, 2015 29.49 29.52 28.96 29.30 17,055,880 -0.23(-0.78%)
Oct 23, 2015 29.19 29.62 29.09 29.53 22,250,302 +0.44(+1.50%)
Oct 22, 2015 29.28 29.38 28.73 29.10 27,643,450 +0.00(+0.00%)
Oct 21, 2015 28.72 29.47 28.52 29.10 45,337,504 +1.59(+5.79%)
Oct 20, 2015 27.26 27.84 27.17 27.50 14,422,111 +0.20(+0.72%)
Oct 19, 2015 27.11 27.35 26.94 27.31 12,275,235 +0.07(+0.27%)
Oct 16, 2015 27.41 27.49 27.01 27.23 11,498,757 -0.14(-0.51%)
Oct 15, 2015 27.56 27.65 27.24 27.37 13,201,180 -0.01(-0.03%)
Oct 14, 2015 27.27 27.52 27.04 27.38 14,576,455 +0.16(+0.60%)
Oct 13, 2015 26.99 27.41 26.87 27.22 14,351,436 +0.09(+0.33%)
Oct 12, 2015 27.14 27.24 26.80 27.12 13,106,332 +0.06(+0.21%)
Oct 09, 2015 27.39 27.63 26.94 27.07 17,248,596 -0.39(-1.44%)
Oct 08, 2015 27.07 27.52 26.99 27.46 15,715,589 +0.31(+1.15%)
Oct 07, 2015 26.66 27.26 26.62 27.15 19,185,884 +0.68(+2.58%)
Oct 06, 2015 26.13 26.60 26.13 26.47 17,304,272 +0.38(+1.45%)
Oct 05, 2015 26.20 26.42 25.89 26.09 18,755,032 +0.02(+0.09%)
Oct 02, 2015 24.81 26.09 24.78 26.07 20,203,712 +0.87(+3.46%)
Oct 01, 2015 24.88 25.26 24.63 25.19 22,230,842 +0.53(+2.17%)
Sep 30, 2015 24.33 24.73 24.13 24.66 23,046,518 +0.71(+2.98%)
Sep 29, 2015 23.54 24.06 23.31 23.95 20,747,942 +0.48(+2.07%)
Sep 28, 2015 24.06 24.09 23.36 23.46 19,049,826 -0.70(-2.89%)
Sep 25, 2015 24.47 24.51 24.01 24.16 16,275,123 -0.02(-0.10%)
Sep 24, 2015 24.16 24.24 23.63 24.18 23,965,234 -0.23(-0.94%)
Sep 23, 2015 24.65 24.76 24.30 24.41 13,726,822 -0.25(-1.03%)
Sep 22, 2015 24.17 24.69 24.16 24.67 20,923,288 -0.48(-1.93%)
Sep 21, 2015 25.19 25.43 24.96 25.15 17,439,134 +0.09(+0.36%)
Sep 18, 2015 25.45 25.56 25.03 25.06 37,841,828 -0.66(-2.55%)
Sep 17, 2015 25.67 26.13 25.57 25.72 20,261,836 +0.09(+0.35%)
Sep 16, 2015 25.53 25.93 25.40 25.63 20,787,418 +0.17(+0.68%)
Sep 15, 2015 25.28 25.92 25.27 25.46 27,269,016 +0.22(+0.88%)
Sep 14, 2015 24.73 25.28 24.69 25.24 24,527,358 +0.47(+1.89%)
Sep 11, 2015 24.65 24.81 24.29 24.77 18,679,698 +0.12(+0.50%)
Sep 10, 2015 23.98 25.03 23.98 24.64 22,730,146 +0.61(+2.53%)
Sep 09, 2015 24.51 24.67 23.95 24.04 19,780,924 -0.21(-0.87%)
Sep 08, 2015 23.94 24.30 23.94 24.25 23,782,376 +0.81(+3.46%)
Sep 04, 2015 23.35 23.44 23.44 23.44 16,556,552 -0.19(-0.79%)
Sep 03, 2015 23.84 24.11 23.55 23.62 14,176,242 -0.08(-0.34%)
Sep 02, 2015 23.54 23.71 23.22 23.70 13,279,217 +0.46(+1.99%)
Sep 01, 2015 23.68 23.83 23.05 23.24 20,563,916 -0.65(-2.72%)
Aug 31, 2015 23.61 24.09 23.55 23.89 20,066,318 +0.36(+1.52%)
Aug 28, 2015 23.21 23.65 23.15 23.53 18,690,904 +0.34(+1.47%)
Aug 27, 2015 23.14 23.39 22.74 23.19 35,114,900 +0.39(+1.71%)
Aug 26, 2015 22.41 22.88 21.83 22.80 34,152,608 +0.67(+3.01%)
Aug 25, 2015 23.70 23.70 22.14 22.14 24,600,188 -0.42(-1.87%)
Aug 24, 2015 22.15 23.45 19.98 22.56 44,042,044 -1.46(-6.08%)
Aug 21, 2015 24.72 24.77 24.00 24.02 33,940,780 -1.01(-4.02%)
Aug 20, 2015 25.53 25.53 25.02 25.03 16,450,253 -0.64(-2.50%)
Aug 19, 2015 25.65 26.01 25.46 25.67 17,152,590 -0.06(-0.25%)
Aug 18, 2015 25.49 25.78 25.43 25.73 11,435,646 +0.08(+0.32%)
Aug 17, 2015 25.54 25.71 25.29 25.65 14,729,343 +0.10(+0.38%)
Aug 14, 2015 25.27 25.60 25.20 25.55 15,061,854 +0.35(+1.38%)
Aug 13, 2015 25.05 25.36 25.00 25.20 25,178,322 +0.15(+0.62%)
Aug 12, 2015 24.69 25.16 24.17 25.05 28,586,820 +0.03(+0.13%)
Aug 11, 2015 25.39 25.41 24.82 25.02 29,994,914 -0.90(-3.48%)
Aug 10, 2015 25.93 26.17 25.85 25.92 14,388,993 +0.16(+0.63%)
Aug 07, 2015 26.04 26.08 25.64 25.76 15,970,785 -0.10(-0.38%)
Aug 06, 2015 25.63 25.91 25.27 25.85 24,113,874 +0.21(+0.82%)
Aug 05, 2015 25.78 25.78 25.32 25.64 17,749,512 +0.06(+0.25%)
Aug 04, 2015 25.69 25.78 25.47 25.58 18,608,826 -0.13(-0.51%)
Aug 03, 2015 25.80 25.88 25.41 25.71 18,238,810 +0.14(+0.54%)
Jul 31, 2015 26.03 26.07 25.50 25.57 15,279,857 -0.32(-1.25%)
Jul 30, 2015 25.88 26.01 25.76 25.89 12,474,317 -0.03(-0.13%)
Jul 29, 2015 25.55 26.02 25.50 25.93 25,426,058 +0.51(+2.01%)
Jul 28, 2015 25.55 25.68 25.33 25.42 28,569,580 +0.22(+0.87%)
Jul 27, 2015 25.12 25.42 24.83 25.20 28,757,110 -0.01(-0.03%)
Jul 24, 2015 25.89 25.92 25.01 25.20 28,303,326 -0.36(-1.40%)
Jul 23, 2015 26.50 26.54 25.48 25.56 48,018,624 +0.97(+3.96%)
Jul 22, 2015 24.61 24.77 24.26 24.59 25,714,114 -0.07(-0.30%)
Jul 21, 2015 24.76 24.80 24.60 24.66 28,922,820 -0.09(-0.36%)
Jul 20, 2015 25.03 25.03 24.69 24.75 19,278,272 -0.12(-0.49%)
Jul 17, 2015 24.86 24.99 24.69 24.87 20,000,708 +0.03(+0.13%)
Jul 16, 2015 25.27 25.32 24.60 24.84 44,265,508 -0.67(-2.61%)
Jul 15, 2015 25.85 25.89 25.40 25.50 22,208,642 -0.28(-1.07%)
Jul 14, 2015 25.63 25.95 25.50 25.78 13,349,578 +0.07(+0.28%)
Jul 13, 2015 25.86 25.89 25.53 25.71 20,120,162 +0.23(+0.89%)
Jul 10, 2015 25.40 25.50 25.15 25.48 15,080,898 +0.32(+1.26%)
Jul 09, 2015 25.66 25.76 25.09 25.16 20,867,550 -0.15(-0.58%)
Jul 08, 2015 26.28 26.30 25.11 25.31 36,922,028 -1.36(-5.08%)
Jul 07, 2015 26.47 26.74 25.98 26.67 22,907,872 +0.17(+0.64%)
Jul 06, 2015 26.66 26.87 26.46 26.49 12,855,207 -0.47(-1.75%)
Jul 02, 2015 26.93 26.97 26.97 26.97 10,655,108 +0.15(+0.58%)
Jul 01, 2015 27.27 27.27 26.52 26.81 19,925,912 -0.24(-0.87%)
Jun 30, 2015 27.18 27.24 26.83 27.05 15,911,477 +0.08(+0.30%)
Jun 29, 2015 27.69 27.73 26.94 26.97 23,062,736 -0.93(-3.34%)
Jun 26, 2015 28.16 28.26 27.82 27.90 14,335,344 -0.26(-0.92%)
Jun 25, 2015 28.57 28.66 28.05 28.16 17,969,876 -0.37(-1.31%)
Jun 24, 2015 29.14 29.19 28.49 28.53 20,861,130 -0.93(-3.14%)
Jun 23, 2015 29.51 29.60 29.43 29.46 8,967,159 +0.09(+0.30%)
Jun 22, 2015 29.45 29.65 29.32 29.37 16,985,042 +0.06(+0.22%)
Jun 19, 2015 29.31 29.48 29.17 29.30 18,276,864 -0.07(-0.25%)
Jun 18, 2015 29.11 29.60 29.09 29.38 19,089,614 +0.32(+1.09%)
Jun 17, 2015 28.95 29.06 28.63 29.06 12,674,140 +0.16(+0.56%)
Jun 16, 2015 28.69 29.03 28.54 28.90 8,181,576 +0.12(+0.42%)
Jun 15, 2015 28.69 28.99 28.41 28.78 17,272,154 -0.20(-0.70%)
Jun 12, 2015 28.71 29.13 28.71 28.98 13,765,224 +0.13(+0.45%)
Jun 11, 2015 28.99 29.22 28.85 28.85 20,726,248 -0.03(-0.11%)
Jun 10, 2015 28.77 28.90 28.64 28.88 14,051,107 +0.27(+0.94%)
Jun 09, 2015 28.49 28.66 28.40 28.61 15,898,156 +0.22(+0.77%)
Jun 08, 2015 28.29 28.50 28.24 28.39 19,235,294 +0.19(+0.66%)
Jun 05, 2015 28.51 28.55 28.08 28.21 30,665,372 -0.34(-1.18%)
Jun 04, 2015 28.64 28.81 28.49 28.54 13,120,134 -0.32(-1.11%)
Jun 03, 2015 29.21 29.25 28.81 28.87 15,958,377 -0.22(-0.77%)
Jun 02, 2015 28.99 29.32 28.89 29.09 21,101,636 +0.03(+0.11%)
Jun 01, 2015 28.96 29.19 28.63 29.06 14,956,478 +0.17(+0.58%)
May 29, 2015 29.31 29.38 28.79 28.89 19,680,072 -0.34(-1.15%)
May 28, 2015 29.00 29.30 28.89 29.23 22,491,026 +0.47(+1.62%)
May 27, 2015 28.53 28.76 28.46 28.76 12,522,701 +0.23(+0.82%)
May 26, 2015 28.47 28.59 28.46 28.53 15,646,106 -0.14(-0.50%)
May 22, 2015 28.53 28.67 28.67 28.67 12,012,782 +0.10(+0.34%)
May 21, 2015 28.11 28.64 28.11 28.58 19,941,050 +0.45(+1.60%)
May 20, 2015 28.30 28.35 27.84 28.13 16,094,260 -0.08(-0.28%)
May 19, 2015 28.25 28.30 28.08 28.21 12,272,377 +0.06(+0.20%)
May 18, 2015 28.09 28.28 27.99 28.15 12,805,869 +0.11(+0.40%)
May 15, 2015 27.87 28.09 27.87 28.04 12,175,340 +0.21(+0.75%)
May 14, 2015 28.11 28.14 27.73 27.83 15,744,366 -0.12(-0.43%)
May 13, 2015 27.93 28.09 27.88 27.95 11,451,606 +0.05(+0.17%)
May 12, 2015 28.08 28.08 27.72 27.90 17,492,502 -0.39(-1.36%)
May 11, 2015 28.35 28.58 28.25 28.29 10,997,972 -0.08(-0.28%)
May 08, 2015 28.15 28.48 28.13 28.37 15,920,844 +0.35(+1.26%)
May 07, 2015 27.82 28.13 27.75 28.01 17,473,062 +0.09(+0.32%)
May 06, 2015 28.22 28.30 27.75 27.93 16,280,209 -0.19(-0.69%)
May 05, 2015 28.43 28.53 28.10 28.12 13,780,623 -0.31(-1.10%)
May 04, 2015 28.51 28.69 28.43 28.43 14,966,049 -0.02(-0.06%)
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.