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 (%)
May 31, 2012 17.13 17.24 16.93 17.08 7,810,085 -0.13(-0.76%)
May 30, 2012 17.31 17.31 16.91 17.21 9,577,897 -0.37(-2.10%)
May 29, 2012 17.40 17.64 17.38 17.58 12,725,043 +0.32(+1.83%)
May 25, 2012 16.96 17.28 16.93 17.27 7,358,720 +0.31(+1.81%)
May 24, 2012 16.91 17.03 16.79 16.96 6,619,734 -0.07(-0.41%)
May 23, 2012 16.41 17.08 16.40 17.03 10,838,526 +0.48(+2.93%)
May 22, 2012 16.70 16.85 16.42 16.54 9,124,153 -0.03(-0.19%)
May 21, 2012 16.42 16.68 16.36 16.57 8,182,635 +0.28(+1.70%)
May 18, 2012 16.57 16.69 16.23 16.30 9,790,605 -0.33(-1.99%)
May 17, 2012 16.88 17.14 16.58 16.63 15,770,270 -0.23(-1.37%)
May 16, 2012 16.97 17.40 16.81 16.86 17,727,088 +0.38(+2.29%)
May 15, 2012 16.60 16.80 16.42 16.48 9,559,895 -0.16(-0.97%)
May 14, 2012 16.73 16.90 16.62 16.64 12,538,089 -0.28(-1.68%)
May 11, 2012 16.93 17.34 16.91 16.93 10,456,710 -0.28(-1.65%)
May 10, 2012 17.46 17.61 17.18 17.21 9,357,810 -0.05(-0.31%)
May 09, 2012 16.83 17.54 16.81 17.27 12,635,095 +0.16(+0.94%)
May 08, 2012 17.12 17.20 16.83 17.10 12,025,798 -0.14(-0.80%)
May 07, 2012 16.83 17.31 16.81 17.24 10,191,559 +0.04(+0.22%)
May 04, 2012 17.08 17.24 16.79 17.20 19,275,476 -0.01(-0.04%)
May 03, 2012 17.80 17.84 17.07 17.21 29,593,526 -0.43(-2.44%)
May 02, 2012 17.84 17.89 17.41 17.64 18,814,502 -0.29(-1.63%)
May 01, 2012 17.73 18.06 17.39 17.94 13,193,688 +0.24(+1.35%)
Apr 30, 2012 17.99 18.07 17.54 17.70 10,760,345 -0.41(-2.25%)
Apr 27, 2012 18.32 18.54 17.96 18.10 12,795,990 -0.15(-0.80%)
Apr 26, 2012 17.82 18.27 17.82 18.25 10,568,382 +0.32(+1.76%)
Apr 25, 2012 17.81 17.97 17.61 17.94 7,211,355 +0.32(+1.83%)
Apr 24, 2012 17.71 18.00 17.60 17.61 11,278,215 -0.05(-0.26%)
Apr 23, 2012 17.83 17.93 17.62 17.66 21,038,146 -0.50(-2.75%)
Apr 20, 2012 18.51 18.51 18.10 18.16 16,828,722 -0.32(-1.71%)
Apr 19, 2012 18.54 19.14 18.37 18.47 14,564,551 -0.11(-0.58%)
Apr 18, 2012 18.37 18.69 18.27 18.58 8,127,234 +0.08(+0.46%)
Apr 17, 2012 18.15 18.88 18.12 18.50 13,330,657 +0.48(+2.65%)
Apr 16, 2012 18.30 18.41 17.97 18.02 9,784,559 -0.29(-1.60%)
Apr 13, 2012 18.64 18.69 18.17 18.31 9,502,984 -0.38(-2.06%)
Apr 12, 2012 18.50 18.84 18.47 18.70 6,532,318 +0.21(+1.12%)
Apr 11, 2012 18.34 18.68 18.33 18.49 12,035,891 +0.25(+1.35%)
Apr 10, 2012 18.55 18.57 17.92 18.24 15,408,890 -0.38(-2.02%)
Apr 09, 2012 18.64 18.77 18.49 18.62 9,411,385 -0.47(-2.46%)
Apr 05, 2012 19.23 19.37 18.94 19.09 10,671,959 -0.22(-1.16%)
Apr 04, 2012 19.31 19.54 19.16 19.31 12,717,322 -0.34(-1.72%)
Apr 03, 2012 20.50 20.80 19.44 19.65 34,326,288 -0.94(-4.56%)
Apr 02, 2012 20.03 20.71 19.99 20.59 18,800,186 +0.85(+4.33%)
Mar 30, 2012 19.61 19.84 19.32 19.74 7,848,601 +0.26(+1.34%)
Mar 29, 2012 19.25 19.52 19.19 19.47 8,281,473 +0.12(+0.64%)
Mar 28, 2012 19.55 19.60 19.25 19.35 6,708,898 -0.15(-0.79%)
Mar 27, 2012 19.56 19.89 19.50 19.50 8,620,044 -0.18(-0.90%)
Mar 26, 2012 19.41 19.72 19.34 19.68 10,341,972 +0.32(+1.63%)
Mar 23, 2012 19.27 19.48 19.06 19.37 7,541,672 +0.09(+0.48%)
Mar 22, 2012 19.24 19.44 19.14 19.27 7,285,648 -0.18(-0.95%)
Mar 21, 2012 19.37 19.61 19.31 19.46 7,957,624 +0.15(+0.80%)
Mar 20, 2012 19.31 19.56 18.93 19.30 14,061,563 -0.23(-1.18%)
Mar 19, 2012 19.62 19.77 19.42 19.54 7,099,624 -0.14(-0.70%)
Mar 16, 2012 20.06 20.06 19.44 19.67 15,274,670 -0.37(-1.84%)
Mar 15, 2012 20.29 20.45 19.91 20.04 13,170,519 -0.21(-1.03%)
Mar 14, 2012 20.11 20.46 20.00 20.25 11,804,349 +0.19(+0.96%)
Mar 13, 2012 19.60 20.08 19.49 20.06 10,837,283 +0.52(+2.68%)
Mar 12, 2012 19.71 19.78 19.35 19.54 5,206,893 -0.18(-0.90%)
Mar 09, 2012 19.77 19.87 19.54 19.71 8,218,592 +0.13(+0.67%)
Mar 08, 2012 19.52 19.69 19.31 19.58 11,237,795 +0.44(+2.29%)
Mar 07, 2012 19.04 19.40 19.04 19.14 8,911,089 +0.23(+1.22%)
Mar 06, 2012 19.47 19.50 18.76 18.91 24,749,436 -1.09(-5.46%)
Mar 05, 2012 20.21 20.31 19.85 20.00 9,909,646 -0.35(-1.70%)
Mar 02, 2012 20.43 20.58 20.28 20.35 11,002,616 -0.02(-0.08%)
Mar 01, 2012 20.15 20.62 20.12 20.37 11,554,526 +0.35(+1.73%)
Feb 29, 2012 20.06 20.43 19.94 20.02 15,629,415 -0.09(-0.46%)
Feb 28, 2012 20.38 20.41 20.08 20.11 9,808,605 -0.25(-1.21%)
Feb 27, 2012 20.06 20.43 19.67 20.36 11,178,283 +0.30(+1.50%)
Feb 24, 2012 20.70 20.74 20.05 20.06 12,223,729 -0.55(-2.69%)
Feb 23, 2012 20.54 20.98 20.20 20.61 13,387,827 +0.18(+0.90%)
Feb 22, 2012 20.84 20.87 20.41 20.43 13,897,820 -0.39(-1.89%)
Feb 21, 2012 21.01 21.19 20.77 20.82 11,168,351 -0.22(-1.02%)
Feb 17, 2012 20.91 21.30 20.78 21.04 22,882,722 +0.13(+0.63%)
Feb 16, 2012 19.46 20.97 19.44 20.91 45,901,324 +1.72(+8.99%)
Feb 15, 2012 19.80 19.82 19.16 19.18 17,269,588 -0.36(-1.85%)
Feb 14, 2012 19.40 19.58 19.24 19.54 12,848,223 +0.05(+0.24%)
Feb 13, 2012 20.00 20.00 19.40 19.50 13,651,015 -0.12(-0.63%)
Feb 10, 2012 19.60 19.64 19.43 19.62 12,761,609 -0.18(-0.93%)
Feb 09, 2012 19.97 20.17 19.62 19.80 9,669,497 -0.01(-0.04%)
Feb 08, 2012 20.24 20.33 19.68 19.81 22,605,108 -0.36(-1.79%)
Feb 07, 2012 20.48 20.48 20.12 20.17 13,928,914 -0.37(-1.80%)
Feb 06, 2012 20.37 20.64 19.97 20.54 22,437,668 +0.40(+1.99%)
Feb 03, 2012 19.24 20.34 19.07 20.14 33,178,210 +1.44(+7.69%)
Feb 02, 2012 18.97 19.00 18.70 18.70 8,669,905 -0.05(-0.25%)
Feb 01, 2012 18.72 18.91 18.52 18.75 17,334,322 +0.27(+1.46%)
Jan 31, 2012 18.87 18.92 18.43 18.48 11,887,135 -0.16(-0.87%)
Jan 30, 2012 18.51 18.90 18.43 18.64 8,211,772 -0.11(-0.57%)
Jan 27, 2012 18.31 18.88 17.95 18.75 19,215,396 -0.27(-1.42%)
Jan 26, 2012 19.31 19.62 18.93 19.02 15,031,961 -0.15(-0.80%)
Jan 25, 2012 19.15 19.24 18.76 19.17 17,468,924 +0.10(+0.52%)
Jan 24, 2012 19.11 19.18 18.85 19.07 10,852,007 -0.10(-0.52%)
Jan 23, 2012 19.34 19.43 19.07 19.17 11,597,622 -0.06(-0.32%)
Jan 20, 2012 19.18 19.32 19.11 19.24 12,862,525 +0.14(+0.73%)
Jan 19, 2012 19.00 19.22 18.81 19.10 19,784,684 +0.24(+1.26%)
Jan 18, 2012 18.67 18.91 18.48 18.86 11,591,882 +0.24(+1.28%)
Jan 17, 2012 18.93 18.99 18.59 18.62 12,198,487 -0.07(-0.37%)
Jan 13, 2012 18.67 18.97 18.40 18.69 16,849,944 -0.29(-1.54%)
Jan 12, 2012 18.74 19.10 18.28 18.98 21,769,294 +0.15(+0.82%)
Jan 11, 2012 17.98 18.96 17.96 18.83 28,451,784 +0.95(+5.29%)
Jan 10, 2012 17.87 18.00 17.52 17.88 17,595,362 +0.31(+1.75%)
Jan 09, 2012 17.85 18.03 17.47 17.57 15,707,488 -0.06(-0.35%)
Jan 06, 2012 17.13 17.72 17.11 17.64 23,699,104 +0.58(+3.38%)
Jan 05, 2012 16.23 17.15 16.13 17.06 23,238,930 +0.78(+4.82%)
Jan 04, 2012 16.20 16.44 15.97 16.27 10,210,852 +0.68(+4.34%)
Dec 30, 2011 15.62 15.63 15.47 15.60 9,062,073 +0.05(+0.30%)
Dec 29, 2011 15.27 15.58 15.17 15.55 8,869,498 +0.27(+1.76%)
Dec 28, 2011 15.45 15.49 15.20 15.28 9,248,667 -0.18(-1.15%)
Dec 27, 2011 15.72 15.72 15.45 15.46 7,624,147 -0.32(-2.00%)
Dec 23, 2011 16.01 16.07 15.73 15.77 8,424,539 +0.14(+0.89%)
Dec 21, 2011 15.19 15.72 15.07 15.63 16,962,246 +0.48(+3.20%)
Dec 20, 2011 14.94 15.31 14.89 15.15 18,133,408 +0.49(+3.36%)
Dec 19, 2011 15.48 15.57 14.62 14.66 20,249,154 -0.85(-5.46%)
Dec 16, 2011 15.51 15.79 15.37 15.50 11,849,456 +0.04(+0.25%)
Dec 15, 2011 15.20 15.55 15.01 15.47 13,183,590 +0.48(+3.24%)
Dec 14, 2011 15.35 15.40 14.94 14.98 19,564,870 -0.49(-3.18%)
Dec 13, 2011 16.13 16.16 15.35 15.47 16,434,882 -0.53(-3.32%)
Dec 12, 2011 15.90 16.08 15.82 16.00 8,118,625 -0.27(-1.65%)
Dec 09, 2011 16.23 16.47 16.20 16.27 8,444,545 +0.13(+0.81%)
Dec 08, 2011 16.74 16.74 16.04 16.14 14,952,938 -0.74(-4.38%)
Dec 07, 2011 16.63 17.01 16.53 16.88 11,950,138 +0.20(+1.20%)
Dec 06, 2011 16.62 16.83 16.37 16.68 13,838,209 +0.07(+0.42%)
Dec 05, 2011 16.56 16.92 16.49 16.61 12,691,486 +0.24(+1.46%)
Dec 02, 2011 16.43 16.72 16.26 16.37 12,712,790 +0.25(+1.53%)
Dec 01, 2011 16.34 16.75 16.10 16.13 15,616,971 -0.25(-1.55%)
Nov 30, 2011 16.17 16.40 16.11 16.38 14,479,179 +0.75(+4.82%)
Nov 29, 2011 15.95 16.04 15.62 15.63 9,961,637 -0.33(-2.07%)
Nov 28, 2011 16.12 16.49 15.89 15.96 11,643,640 +0.31(+1.97%)
Nov 25, 2011 15.56 15.93 15.55 15.65 3,583,978 +0.08(+0.49%)
Nov 23, 2011 15.76 15.92 15.43 15.57 12,469,706 -0.38(-2.36%)
Nov 22, 2011 16.10 16.25 15.93 15.95 9,472,716 -0.25(-1.52%)
Nov 21, 2011 16.23 16.30 15.80 16.20 15,280,327 -0.48(-2.91%)
Nov 18, 2011 16.93 17.07 16.63 16.68 8,569,822 -0.08(-0.50%)
Nov 17, 2011 17.48 17.50 16.59 16.77 16,496,393 -0.66(-3.80%)
Nov 16, 2011 17.88 17.97 17.40 17.43 12,082,804 -0.54(-3.00%)
Nov 15, 2011 17.55 18.10 17.39 17.97 18,022,496 +0.28(+1.57%)
Nov 14, 2011 17.36 17.92 17.32 17.69 17,458,572 +0.37(+2.13%)
Nov 11, 2011 17.66 17.77 17.10 17.32 20,066,260 -0.15(-0.84%)
Nov 10, 2011 17.27 17.58 16.87 17.47 20,621,424 +0.30(+1.75%)
Nov 09, 2011 17.75 18.14 17.04 17.17 42,765,736 -2.10(-10.90%)
Nov 08, 2011 18.62 19.37 18.45 19.27 25,821,804 +0.79(+4.29%)
Nov 07, 2011 18.41 18.58 18.10 18.47 12,716,098 +0.31(+1.69%)
Nov 04, 2011 18.38 18.40 17.94 18.17 12,287,224 -0.32(-1.75%)
Nov 03, 2011 18.33 18.55 17.51 18.49 25,932,430 +0.64(+3.58%)
Nov 02, 2011 18.24 18.26 17.64 17.85 18,657,858 -0.10(-0.56%)
Nov 01, 2011 19.10 19.16 17.89 17.95 32,965,020 -1.94(-9.75%)
Oct 31, 2011 19.94 20.13 19.70 19.89 11,506,591 -0.46(-2.27%)
Oct 28, 2011 20.17 20.43 20.00 20.35 13,943,588 +0.10(+0.49%)
Oct 27, 2011 19.90 20.37 19.39 20.25 23,930,052 +1.02(+5.32%)
Oct 26, 2011 19.24 19.45 19.00 19.23 22,741,078 +0.10(+0.52%)
Oct 25, 2011 19.13 19.38 18.59 19.13 14,796,084 -0.09(-0.48%)
Oct 24, 2011 18.68 19.42 18.66 19.22 17,589,340 +0.48(+2.59%)
Oct 21, 2011 18.00 18.76 17.85 18.74 16,057,700 +1.07(+6.05%)
Oct 20, 2011 17.71 17.84 17.32 17.67 12,331,460 -0.10(-0.56%)
Oct 19, 2011 18.10 18.12 17.67 17.77 9,878,427 -0.35(-1.91%)
Oct 18, 2011 17.84 18.37 17.52 18.11 18,369,364 +0.28(+1.55%)
Oct 17, 2011 18.60 18.61 17.81 17.84 11,220,590 -0.75(-4.06%)
Oct 14, 2011 18.22 18.59 17.97 18.59 19,175,860 +0.78(+4.36%)
Oct 13, 2011 17.99 17.99 17.31 17.81 12,812,882 -0.20(-1.11%)
Oct 12, 2011 17.65 18.44 17.59 18.01 22,488,250 +0.70(+4.04%)
Oct 11, 2011 17.26 17.46 17.14 17.31 13,328,923 -0.09(-0.53%)
Oct 10, 2011 17.32 17.67 17.20 17.40 14,675,508 +0.47(+2.77%)
Oct 07, 2011 17.37 17.64 16.79 16.93 18,816,340 -0.26(-1.52%)
Oct 06, 2011 17.30 17.39 16.93 17.20 17,528,398 +0.06(+0.36%)
Oct 05, 2011 16.41 17.15 15.97 17.14 22,296,882 +0.65(+3.97%)
Oct 04, 2011 14.97 16.51 14.66 16.48 30,955,072 +1.30(+8.57%)
Oct 03, 2011 15.54 16.08 15.12 15.18 18,122,462 -0.35(-2.23%)
Sep 30, 2011 15.73 15.77 15.47 15.53 13,199,457 -0.45(-2.79%)
Sep 29, 2011 15.94 16.13 15.48 15.97 14,011,693 +0.27(+1.71%)
Sep 28, 2011 16.31 16.50 15.67 15.70 13,153,501 -0.60(-3.68%)
Sep 27, 2011 16.62 16.80 16.22 16.30 14,518,565 +0.08(+0.52%)
Sep 26, 2011 16.40 16.50 15.80 16.22 11,051,774 +0.06(+0.38%)
Sep 23, 2011 15.21 16.37 15.21 16.16 17,834,638 +0.58(+3.76%)
Sep 22, 2011 15.84 16.15 15.42 15.57 22,463,834 -0.80(-4.89%)
Sep 21, 2011 17.23 17.47 16.33 16.37 12,799,972 -0.88(-5.13%)
Sep 20, 2011 17.74 17.77 17.25 17.26 12,356,137 -0.48(-2.69%)
Sep 19, 2011 17.04 17.83 16.97 17.74 18,302,466 +0.34(+1.95%)
Sep 16, 2011 17.45 17.52 17.19 17.40 10,317,540 -0.07(-0.40%)
Sep 15, 2011 17.38 17.54 17.04 17.47 10,448,307 +0.40(+2.34%)
Sep 14, 2011 17.10 17.30 16.63 17.07 15,106,195 +0.14(+0.82%)
Sep 13, 2011 16.83 17.18 16.54 16.93 14,542,842 +0.10(+0.59%)
Sep 12, 2011 16.27 16.89 16.16 16.83 12,119,964 +0.08(+0.51%)
Sep 09, 2011 17.20 17.27 16.52 16.74 15,492,849 -0.55(-3.20%)
Sep 08, 2011 17.54 17.80 17.11 17.30 15,313,401 -0.29(-1.66%)
Sep 07, 2011 16.79 17.73 16.79 17.59 17,413,866 +1.09(+6.62%)
Sep 06, 2011 16.43 16.60 16.07 16.50 18,562,612 -0.48(-2.85%)
Sep 02, 2011 17.24 17.35 16.72 16.98 18,308,326 -0.74(-4.17%)
Sep 01, 2011 18.54 18.66 17.62 17.72 21,995,456 -0.77(-4.16%)
Aug 31, 2011 18.37 18.84 18.34 18.49 16,024,495 +0.35(+1.91%)
Aug 30, 2011 18.05 18.27 17.74 18.14 10,583,116 -0.16(-0.88%)
Aug 29, 2011 17.93 18.44 17.90 18.30 13,837,618 +0.71(+4.02%)
Aug 26, 2011 17.08 17.76 16.77 17.60 13,358,076 +0.44(+2.56%)
Aug 25, 2011 17.30 17.50 17.00 17.16 14,201,865 -0.05(-0.31%)
Aug 24, 2011 16.84 17.23 16.60 17.21 18,705,636 +0.24(+1.41%)
Aug 23, 2011 16.76 16.97 16.32 16.97 26,002,736 +0.27(+1.61%)
Aug 22, 2011 17.34 17.48 16.30 16.70 35,043,180 -0.35(-2.03%)
Aug 19, 2011 17.89 18.04 16.70 17.05 44,751,552 -1.11(-6.10%)
Aug 18, 2011 18.46 18.53 17.90 18.16 20,614,818 -1.03(-5.37%)
Aug 17, 2011 20.00 20.07 19.16 19.19 15,676,528 -0.68(-3.45%)
Aug 16, 2011 20.17 20.54 19.77 19.87 13,185,657 -0.45(-2.23%)
Aug 15, 2011 20.03 20.42 19.84 20.33 16,851,376 +0.52(+2.60%)
Aug 12, 2011 20.24 20.39 19.61 19.81 24,513,918 -0.05(-0.23%)
Aug 11, 2011 18.55 20.14 18.55 19.86 32,725,752 +1.45(+7.90%)
Aug 10, 2011 18.97 19.24 18.34 18.40 26,829,258 -1.25(-6.34%)
Aug 09, 2011 18.94 19.67 18.47 19.65 34,473,300 +0.75(+3.95%)
Aug 08, 2011 18.94 19.50 18.30 18.90 42,304,128 -1.34(-6.61%)
Aug 05, 2011 20.06 20.36 18.84 20.24 45,392,620 +0.25(+1.23%)
Aug 04, 2011 20.90 20.93 19.78 20.00 50,337,724 -0.91(-4.34%)
Aug 03, 2011 20.80 20.91 20.11 20.91 20,522,108 +0.09(+0.44%)
Aug 02, 2011 21.35 21.61 20.79 20.81 23,640,760 -0.78(-3.63%)
Aug 01, 2011 21.30 22.22 21.31 21.60 16,668,220 +0.30(+1.41%)
Jul 29, 2011 21.25 21.62 21.01 21.30 15,837,097 -0.32(-1.49%)
Jul 28, 2011 21.71 22.24 21.56 21.62 14,333,745 -0.03(-0.14%)
Jul 27, 2011 22.24 22.31 21.57 21.65 18,913,668 -0.73(-3.27%)
Jul 26, 2011 22.83 22.85 22.28 22.38 12,045,177 -0.32(-1.39%)
Jul 25, 2011 22.72 22.96 22.61 22.70 11,293,479 -0.46(-1.99%)
Jul 22, 2011 23.11 23.26 23.08 23.16 10,163,572 +0.11(+0.47%)
Jul 21, 2011 22.61 23.10 22.44 23.05 15,897,348 +0.55(+2.46%)
Jul 20, 2011 22.66 22.68 22.35 22.50 9,035,980 -0.07(-0.31%)
Jul 19, 2011 22.47 22.69 22.13 22.57 13,290,675 +0.18(+0.79%)
Jul 18, 2011 22.75 22.81 22.02 22.39 18,000,466 -0.51(-2.22%)
Jul 15, 2011 23.38 23.56 22.71 22.90 13,519,431 -0.26(-1.13%)
Jul 14, 2011 23.74 23.83 23.11 23.16 14,036,700 -0.50(-2.11%)
Jul 13, 2011 23.75 24.08 23.55 23.66 10,518,422 +0.05(+0.23%)
Jul 12, 2011 23.27 23.81 23.10 23.61 13,694,169 -0.05(-0.23%)
Jul 11, 2011 23.84 24.01 23.51 23.66 10,886,849 -0.64(-2.63%)
Jul 08, 2011 24.04 24.39 23.98 24.30 12,831,946 -0.17(-0.69%)
Jul 07, 2011 24.46 24.68 24.35 24.47 17,336,900 +0.47(+1.96%)
Jul 06, 2011 24.14 24.38 23.92 24.00 18,455,470 +0.25(+1.07%)
Jul 05, 2011 23.75 24.13 23.53 23.74 11,485,014 +0.22(+0.92%)
Jul 01, 2011 23.35 23.74 23.02 23.53 23,522,234 +0.17(+0.72%)
Jun 30, 2011 23.31 23.51 23.25 23.36 24,033,178 +0.05(+0.20%)
Jun 29, 2011 23.69 23.69 23.27 23.31 16,526,815 -0.15(-0.66%)
Jun 28, 2011 23.24 23.69 23.22 23.47 16,503,676 +0.18(+0.79%)
Jun 27, 2011 22.92 23.44 22.77 23.28 19,947,566 +0.26(+1.14%)
Jun 24, 2011 23.20 23.31 22.82 23.02 65,064,928 -0.17(-0.73%)
Jun 23, 2011 22.72 23.24 22.56 23.19 17,910,052 +0.13(+0.57%)
Jun 22, 2011 22.79 23.22 22.70 23.06 20,173,254 +0.29(+1.28%)
Jun 21, 2011 22.71 23.08 22.64 22.77 16,438,589 +0.05(+0.24%)
Jun 20, 2011 22.70 22.76 22.57 22.71 11,746,403 +0.40(+1.79%)
Jun 17, 2011 22.11 22.36 21.98 22.31 21,748,174 +0.32(+1.43%)
Jun 16, 2011 22.08 22.31 21.67 22.00 18,299,072 -0.28(-1.24%)
Jun 15, 2011 22.14 22.40 22.04 22.27 15,167,100 -0.12(-0.55%)
Jun 14, 2011 22.25 22.69 22.21 22.40 14,229,364 +0.40(+1.82%)
Jun 13, 2011 22.24 22.37 21.77 22.00 12,726,205 -0.20(-0.90%)
Jun 10, 2011 22.54 22.54 22.04 22.20 15,250,849 -0.46(-2.04%)
Jun 09, 2011 22.47 22.76 22.24 22.66 17,667,260 +0.45(+2.04%)
Jun 08, 2011 21.94 22.57 21.85 22.21 21,488,846 +0.06(+0.28%)
Jun 07, 2011 22.23 22.34 21.84 22.14 19,853,680 +0.17(+0.77%)
Jun 06, 2011 22.33 22.63 21.97 21.97 17,435,472 -0.43(-1.92%)
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.