General Motors (NY: GM )

39.30 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 23.68 23.83 23.52 23.73 10,548,695 +0.04(+0.16%)
Apr 29, 2013 23.56 23.77 23.40 23.69 8,054,843 +0.22(+0.95%)
Apr 26, 2013 23.29 23.63 23.11 23.47 17,855,922 -0.16(-0.68%)
Apr 25, 2013 23.13 23.68 23.08 23.63 18,855,744 +0.20(+0.85%)
Apr 24, 2013 23.01 23.70 22.97 23.43 27,929,418 +0.46(+2.01%)
Apr 23, 2013 22.57 23.02 22.53 22.97 10,988,034 +0.46(+2.05%)
Apr 22, 2013 22.47 22.57 22.20 22.51 8,757,464 +0.08(+0.34%)
Apr 19, 2013 22.39 22.51 22.24 22.43 9,336,426 +0.13(+0.59%)
Apr 18, 2013 22.51 22.61 22.12 22.30 14,454,220 -0.22(-0.99%)
Apr 17, 2013 22.34 22.57 22.14 22.52 13,868,037 -0.15(-0.68%)
Apr 16, 2013 22.44 22.71 22.44 22.67 10,407,488 +0.43(+1.94%)
Apr 15, 2013 22.63 22.84 22.19 22.24 18,221,964 -0.55(-2.40%)
Apr 12, 2013 22.75 22.96 22.74 22.79 20,300,028 -0.08(-0.34%)
Apr 11, 2013 21.92 22.90 21.88 22.87 28,989,484 +1.04(+4.76%)
Apr 10, 2013 21.31 21.94 21.30 21.83 16,801,968 +0.65(+3.05%)
Apr 09, 2013 21.37 21.37 21.16 21.18 12,528,527 -0.05(-0.22%)
Apr 08, 2013 21.14 21.27 21.08 21.23 15,040,942 +0.05(+0.25%)
Apr 05, 2013 21.07 21.21 20.86 21.17 15,326,732 -0.17(-0.79%)
Apr 04, 2013 21.35 21.54 21.17 21.34 11,140,478 -0.05(-0.22%)
Apr 03, 2013 21.54 21.62 21.28 21.39 14,555,965 -0.10(-0.47%)
Apr 02, 2013 21.51 21.77 21.18 21.49 21,039,202 +0.10(+0.47%)
Apr 01, 2013 21.27 21.61 21.27 21.39 11,482,384 -0.02(-0.07%)
Mar 28, 2013 21.56 21.61 21.27 21.41 12,127,209 -0.18(-0.86%)
Mar 27, 2013 21.58 21.75 21.51 21.59 7,075,869 -0.07(-0.32%)
Mar 26, 2013 21.76 21.81 21.54 21.66 8,936,994 -0.01(-0.04%)
Mar 25, 2013 21.84 21.91 21.56 21.67 8,668,633 -0.05(-0.21%)
Mar 22, 2013 22.02 22.09 21.51 21.71 16,471,117 -0.32(-1.43%)
Mar 21, 2013 22.24 22.44 21.98 22.03 17,483,200 -0.44(-1.95%)
Mar 20, 2013 21.74 22.54 21.69 22.47 33,122,136 +0.85(+3.91%)
Mar 19, 2013 21.62 21.70 21.47 21.62 16,570,183 +0.05(+0.21%)
Mar 18, 2013 21.51 21.66 21.34 21.57 17,881,200 -0.13(-0.60%)
Mar 15, 2013 21.51 21.74 21.39 21.71 15,746,081 +0.04(+0.18%)
Mar 14, 2013 21.58 21.72 21.57 21.67 8,370,200 +0.07(+0.32%)
Mar 13, 2013 21.84 21.84 21.58 21.60 13,353,709 -0.23(-1.06%)
Mar 12, 2013 21.74 22.04 21.61 21.83 13,894,184 +0.05(+0.21%)
Mar 11, 2013 21.51 21.84 21.20 21.78 24,852,496 +0.24(+1.11%)
Mar 08, 2013 21.47 21.69 21.46 21.54 7,681,730 +0.09(+0.43%)
Mar 07, 2013 21.44 21.65 21.38 21.45 12,255,200 -0.02(-0.11%)
Mar 06, 2013 21.36 21.51 21.25 21.47 11,700,828 +0.25(+1.20%)
Mar 05, 2013 20.94 21.38 20.92 21.22 11,957,240 +0.38(+1.81%)
Mar 04, 2013 20.88 21.00 20.77 20.84 8,560,872 -0.09(-0.44%)
Mar 01, 2013 20.64 21.15 20.58 20.94 11,721,443 +0.05(+0.22%)
Feb 28, 2013 20.86 21.21 20.69 20.89 13,400,283 -0.19(-0.91%)
Feb 27, 2013 20.62 21.22 20.56 21.08 17,047,068 +0.44(+2.12%)
Feb 26, 2013 20.51 20.66 20.15 20.64 17,369,450 -0.22(-1.03%)
Feb 22, 2013 20.31 20.87 20.24 20.86 12,070,696 +0.46(+2.26%)
Feb 21, 2013 20.79 20.81 20.26 20.40 18,050,340 -0.45(-2.18%)
Feb 20, 2013 21.40 21.40 20.81 20.85 9,418,514 -0.45(-2.10%)
Feb 19, 2013 21.31 21.39 21.13 21.30 9,216,073 -0.06(-0.29%)
Feb 15, 2013 21.23 21.48 20.94 21.36 16,715,464 +0.01(+0.04%)
Feb 14, 2013 22.11 22.59 21.29 21.35 24,988,542 -0.71(-3.21%)
Feb 13, 2013 22.12 22.21 21.88 22.06 12,063,912 +0.09(+0.42%)
Feb 12, 2013 21.87 22.12 21.73 21.97 9,325,760 +0.02(+0.07%)
Feb 11, 2013 21.94 22.04 21.81 21.95 7,264,974 -0.03(-0.14%)
Feb 08, 2013 21.96 22.11 21.93 21.98 8,210,509 +0.08(+0.35%)
Feb 07, 2013 22.07 22.24 21.57 21.91 13,638,072 -0.04(-0.18%)
Feb 06, 2013 21.81 22.01 21.71 21.94 9,111,262 +0.43(+2.00%)
Feb 04, 2013 21.46 21.70 21.45 21.51 8,459,943 -0.16(-0.75%)
Feb 01, 2013 21.84 21.93 21.61 21.67 13,924,383 +0.06(+0.28%)
Jan 31, 2013 21.39 21.65 21.24 21.61 11,289,000 +0.12(+0.54%)
Jan 30, 2013 21.76 22.04 21.37 21.50 14,596,255 -0.39(-1.79%)
Jan 29, 2013 22.16 22.17 21.66 21.89 16,976,074 -0.29(-1.32%)
Jan 28, 2013 22.35 22.43 22.01 22.18 9,147,499 -0.18(-0.83%)
Jan 25, 2013 22.28 22.44 22.21 22.37 13,332,600 +0.22(+1.01%)
Jan 24, 2013 22.00 22.29 21.81 22.14 10,915,837 +0.16(+0.74%)
Jan 23, 2013 21.99 22.19 20.48 21.98 14,753,980 -0.05(-0.21%)
Jan 22, 2013 22.46 22.52 21.84 22.03 23,869,658 -0.50(-2.22%)
Jan 18, 2013 22.65 22.72 22.22 22.53 12,990,604 -0.16(-0.71%)
Jan 17, 2013 22.68 22.81 22.46 22.69 15,680,555 +0.14(+0.61%)
Jan 16, 2013 22.75 22.87 22.18 22.55 36,779,336 -0.99(-4.22%)
Jan 15, 2013 23.17 23.61 23.04 23.54 9,744,216 +0.21(+0.89%)
Jan 14, 2013 23.20 23.38 23.00 23.34 8,600,568 -0.02(-0.10%)
Jan 11, 2013 23.38 23.54 23.17 23.36 8,919,503 -0.06(-0.26%)
Jan 10, 2013 23.30 23.43 22.91 23.42 15,745,618 +0.36(+1.57%)
Jan 09, 2013 22.76 23.30 22.74 23.06 17,338,818 +0.46(+2.04%)
Jan 08, 2013 22.82 22.97 22.35 22.60 13,541,640 -0.22(-0.98%)
Jan 07, 2013 22.81 22.97 22.54 22.82 10,898,163 -0.15(-0.67%)
Jan 04, 2013 22.88 22.97 22.49 22.97 10,484,816 +0.03(+0.13%)
Jan 03, 2013 22.35 23.26 22.19 22.94 29,767,498 +0.53(+2.37%)
Jan 02, 2013 22.43 22.46 22.03 22.41 20,277,802 +0.23(+1.04%)
Dec 31, 2012 21.36 22.24 21.25 22.18 17,143,988 +0.75(+3.52%)
Dec 28, 2012 21.28 21.50 21.20 21.43 6,671,856 -0.08(-0.39%)
Dec 27, 2012 21.34 21.54 21.10 21.51 12,179,990 +0.26(+1.23%)
Dec 26, 2012 21.26 21.51 21.15 21.25 9,105,682 -0.03(-0.14%)
Dec 24, 2012 21.01 21.34 21.01 21.28 6,340,174 +0.26(+1.24%)
Dec 21, 2012 20.57 21.07 20.42 21.02 11,404,256 -0.02(-0.07%)
Dec 20, 2012 20.77 21.14 20.67 21.04 20,348,392 +0.12(+0.59%)
Dec 19, 2012 21.11 21.47 20.67 20.91 71,311,632 +1.30(+6.63%)
Dec 18, 2012 19.22 19.65 19.08 19.61 12,334,381 +0.49(+2.58%)
Dec 17, 2012 18.98 19.16 18.97 19.12 9,266,956 +0.18(+0.97%)
Dec 14, 2012 19.30 19.32 18.77 18.94 12,556,582 -0.39(-2.03%)
Dec 13, 2012 19.67 19.87 19.16 19.33 10,056,048 -0.39(-1.99%)
Dec 12, 2012 19.65 20.05 19.57 19.72 10,911,398 +0.14(+0.71%)
Dec 11, 2012 19.47 19.62 19.32 19.58 7,420,173 +0.13(+0.67%)
Dec 10, 2012 19.28 19.55 19.27 19.45 7,709,432 +0.07(+0.36%)
Dec 07, 2012 19.05 19.40 18.90 19.38 11,775,339 +0.48(+2.52%)
Dec 06, 2012 19.17 19.24 18.82 18.90 12,611,578 -0.33(-1.72%)
Dec 05, 2012 19.52 19.70 19.19 19.24 9,945,377 -0.32(-1.61%)
Dec 04, 2012 19.50 19.62 18.87 19.55 16,419,878 -0.36(-1.82%)
Nov 30, 2012 19.92 20.14 19.68 19.91 8,499,320 -0.16(-0.81%)
Nov 29, 2012 19.70 20.19 19.63 20.07 13,013,013 +0.62(+3.20%)
Nov 28, 2012 19.00 19.47 18.96 19.45 6,904,935 +0.21(+1.08%)
Nov 27, 2012 19.34 19.50 19.24 19.24 7,566,921 -0.17(-0.87%)
Nov 26, 2012 19.37 19.55 19.20 19.41 8,372,221 +0.02(+0.08%)
Nov 23, 2012 19.20 19.56 19.13 19.40 5,973,138 +0.47(+2.48%)
Nov 21, 2012 18.90 19.21 18.80 18.93 6,378,987 +0.00(+0.00%)
Nov 20, 2012 19.16 19.19 18.76 18.93 8,550,095 -0.25(-1.32%)
Nov 19, 2012 18.67 19.19 18.57 19.18 10,393,233 +0.83(+4.53%)
Nov 16, 2012 18.40 18.45 18.00 18.35 12,539,174 -0.02(-0.13%)
Nov 15, 2012 18.60 18.61 18.11 18.37 12,179,854 -0.22(-1.20%)
Nov 14, 2012 19.18 19.23 18.54 18.60 12,395,726 -0.50(-2.62%)
Nov 13, 2012 19.15 19.37 19.04 19.10 12,577,152 -0.34(-1.74%)
Nov 12, 2012 19.27 19.53 19.27 19.44 6,884,338 +0.17(+0.88%)
Nov 09, 2012 18.76 19.45 18.76 19.27 9,941,186 +0.25(+1.29%)
Nov 08, 2012 19.40 19.62 19.00 19.02 6,810,012 -0.24(-1.24%)
Nov 07, 2012 19.73 19.75 19.17 19.26 14,371,004 -0.89(-4.43%)
Nov 06, 2012 19.67 20.21 19.58 20.15 14,151,531 +0.48(+2.43%)
Nov 05, 2012 19.57 20.00 19.50 19.67 9,981,947 -0.17(-0.85%)
Nov 02, 2012 19.86 20.00 19.66 19.84 12,893,769 +0.08(+0.43%)
Nov 01, 2012 19.64 19.89 19.17 19.76 18,920,938 +0.14(+0.71%)
Oct 31, 2012 18.70 19.79 18.39 19.62 32,099,886 +1.71(+9.54%)
Oct 26, 2012 18.17 17.91 17.91 17.91 13,187,695 -0.27(-1.48%)
Oct 25, 2012 18.45 18.67 18.14 18.18 15,434,688 -0.05(-0.25%)
Oct 24, 2012 18.58 18.67 18.20 18.23 8,098,003 -0.14(-0.75%)
Oct 23, 2012 18.52 18.54 18.26 18.37 10,652,050 -0.55(-2.93%)
Oct 19, 2012 19.57 19.62 18.89 18.92 13,587,143 -0.75(-3.79%)
Oct 18, 2012 19.30 19.79 19.20 19.67 12,671,629 +0.38(+2.00%)
Oct 17, 2012 19.16 19.34 18.93 19.28 7,800,839 +0.21(+1.09%)
Oct 16, 2012 18.87 19.12 18.78 19.07 5,526,282 +0.24(+1.27%)
Oct 15, 2012 18.86 18.91 18.72 18.84 6,646,841 +0.03(+0.16%)
Oct 12, 2012 18.90 19.10 18.72 18.80 5,497,902 -0.17(-0.89%)
Oct 11, 2012 18.78 19.23 18.64 18.97 11,322,063 +0.33(+1.77%)
Oct 10, 2012 18.78 18.91 18.54 18.64 7,862,068 -0.11(-0.57%)
Oct 09, 2012 19.04 19.13 18.67 18.75 9,370,549 -0.15(-0.81%)
Oct 08, 2012 19.07 19.09 18.86 18.90 8,122,321 -0.18(-0.93%)
Oct 05, 2012 19.14 19.57 18.90 19.08 18,521,656 +0.12(+0.61%)
Oct 04, 2012 18.89 18.98 18.71 18.97 11,298,943 +0.20(+1.07%)
Oct 03, 2012 18.24 18.93 18.20 18.77 19,062,658 +0.55(+3.00%)
Oct 02, 2012 18.08 18.54 17.44 18.22 27,817,512 +0.45(+2.56%)
Oct 01, 2012 17.70 17.99 17.58 17.77 9,854,184 +0.26(+1.49%)
Sep 28, 2012 17.70 17.77 17.47 17.50 11,196,318 -0.33(-1.86%)
Sep 27, 2012 18.21 18.24 17.80 17.84 8,868,217 -0.16(-0.90%)
Sep 26, 2012 17.89 18.26 17.58 18.00 10,825,466 -0.10(-0.55%)
Sep 25, 2012 18.80 18.85 17.91 18.10 13,414,306 -0.65(-3.45%)
Sep 24, 2012 18.86 18.99 18.56 18.74 7,394,240 -0.34(-1.77%)
Sep 21, 2012 18.88 19.15 18.85 19.08 15,880,434 +0.29(+1.56%)
Sep 20, 2012 18.73 18.88 18.40 18.79 9,634,367 -0.25(-1.33%)
Sep 19, 2012 18.74 19.35 18.71 19.04 20,838,440 +0.25(+1.31%)
Sep 18, 2012 18.69 18.81 18.48 18.80 14,697,722 +0.48(+2.65%)
Sep 17, 2012 18.40 18.43 18.26 18.31 7,926,159 -0.26(-1.41%)
Sep 14, 2012 18.23 18.72 18.18 18.57 15,443,090 +0.47(+2.59%)
Sep 13, 2012 17.74 18.22 17.56 18.10 12,320,862 +0.31(+1.73%)
Sep 12, 2012 17.80 17.95 17.74 17.80 6,759,617 +0.12(+0.70%)
Sep 11, 2012 17.68 17.89 17.60 17.67 7,073,540 -0.01(-0.04%)
Sep 10, 2012 17.91 18.02 17.65 17.68 10,601,168 -0.30(-1.67%)
Sep 07, 2012 17.35 18.02 17.34 17.98 16,777,198 +0.71(+4.10%)
Sep 06, 2012 16.77 17.49 16.73 17.27 16,226,740 +0.53(+3.17%)
Sep 05, 2012 16.33 16.74 16.17 16.74 10,309,788 +0.35(+2.11%)
Sep 04, 2012 16.35 16.54 16.17 16.40 9,754,206 -0.03(-0.19%)
Aug 31, 2012 16.39 16.53 16.24 16.43 7,572,083 +0.18(+1.14%)
Aug 30, 2012 16.35 16.36 16.17 16.24 5,046,383 -0.15(-0.89%)
Aug 29, 2012 16.08 16.65 16.05 16.39 12,509,367 +0.06(+0.38%)
Aug 27, 2012 16.31 16.44 16.16 16.33 8,079,226 +0.03(+0.19%)
Aug 24, 2012 16.32 16.43 16.21 16.30 7,074,446 -0.12(-0.75%)
Aug 23, 2012 16.63 16.63 16.33 16.42 11,645,719 -0.30(-1.79%)
Aug 22, 2012 16.60 16.73 16.27 16.72 9,332,298 +0.08(+0.46%)
Aug 21, 2012 16.89 16.98 16.56 16.64 8,506,584 -0.18(-1.10%)
Aug 20, 2012 16.73 16.94 16.67 16.83 8,598,332 -0.11(-0.64%)
Aug 17, 2012 16.41 17.04 16.42 16.93 23,332,174 +0.52(+3.19%)
Aug 16, 2012 15.48 16.51 15.48 16.41 18,725,034 +0.92(+5.91%)
Aug 15, 2012 15.55 15.67 15.37 15.50 8,446,028 -0.05(-0.35%)
Aug 14, 2012 15.87 16.00 15.47 15.55 9,982,115 -0.20(-1.27%)
Aug 13, 2012 15.79 16.00 15.67 15.75 5,233,630 -0.05(-0.34%)
Aug 10, 2012 15.79 15.93 15.63 15.80 5,073,183 -0.08(-0.53%)
Aug 09, 2012 15.67 16.02 15.55 15.89 8,644,603 +0.21(+1.33%)
Aug 08, 2012 15.50 15.73 15.43 15.68 6,111,766 -0.03(-0.20%)
Aug 07, 2012 15.33 15.79 15.33 15.71 12,447,188 +0.44(+2.87%)
Aug 06, 2012 15.43 15.47 15.20 15.27 8,065,516 -0.15(-0.95%)
Aug 03, 2012 14.82 15.47 14.81 15.42 12,210,337 +0.69(+4.70%)
Aug 02, 2012 15.07 15.43 14.57 14.73 14,141,783 -0.40(-2.64%)
Aug 01, 2012 15.22 15.83 14.95 15.13 19,276,656 -0.04(-0.25%)
Jul 31, 2012 14.97 15.21 14.90 15.17 7,288,603 +0.27(+1.81%)
Jul 30, 2012 15.04 15.12 14.85 14.90 5,483,567 -0.24(-1.58%)
Jul 27, 2012 14.73 15.15 14.67 15.13 8,843,468 +0.43(+2.93%)
Jul 26, 2012 14.63 14.73 14.43 14.70 7,149,694 +0.24(+1.65%)
Jul 25, 2012 14.70 14.72 14.40 14.47 8,807,975 -0.17(-1.16%)
Jul 24, 2012 14.81 14.91 14.50 14.63 10,659,997 -0.22(-1.45%)
Jul 23, 2012 14.69 14.90 14.50 14.85 11,391,108 -0.05(-0.31%)
Jul 20, 2012 15.40 15.51 14.87 14.90 11,438,447 -0.60(-3.87%)
Jul 19, 2012 15.48 15.65 15.44 15.50 8,909,768 +0.05(+0.35%)
Jul 18, 2012 15.10 15.55 15.06 15.44 11,398,650 +0.36(+2.40%)
Jul 17, 2012 15.04 15.08 14.85 15.08 10,333,875 +0.17(+1.14%)
Jul 16, 2012 14.98 15.04 14.80 14.91 11,783,427 -0.18(-1.22%)
Jul 13, 2012 14.87 15.17 14.83 15.10 9,670,343 +0.22(+1.50%)
Jul 12, 2012 15.09 15.21 14.79 14.87 18,231,074 -0.44(-2.86%)
Jul 11, 2012 15.20 15.40 15.08 15.31 8,666,743 +0.08(+0.50%)
Jul 10, 2012 15.58 15.76 15.18 15.23 12,746,721 -0.32(-2.08%)
Jul 09, 2012 15.55 15.70 15.43 15.56 7,174,495 -0.07(-0.44%)
Jul 06, 2012 15.66 15.85 15.43 15.63 8,464,777 -0.18(-1.12%)
Jul 05, 2012 15.97 16.32 15.80 15.80 10,494,917 -0.10(-0.63%)
Jul 03, 2012 15.23 16.25 15.13 15.90 13,930,923 +0.85(+5.62%)
Jul 02, 2012 15.16 15.19 14.85 15.06 8,197,523 -0.12(-0.76%)
Jun 29, 2012 15.39 15.39 14.80 15.17 17,469,224 -0.08(-0.50%)
Jun 28, 2012 15.11 15.33 15.00 15.25 14,582,866 +0.12(+0.81%)
Jun 27, 2012 15.26 15.37 15.10 15.13 10,805,800 -0.15(-0.96%)
Jun 26, 2012 15.34 15.42 15.10 15.27 11,596,960 -0.05(-0.30%)
Jun 25, 2012 15.63 15.69 15.32 15.32 12,844,034 -0.53(-3.35%)
Jun 22, 2012 16.12 16.12 15.74 15.85 9,081,132 -0.03(-0.19%)
Jun 21, 2012 16.50 16.54 15.85 15.88 11,948,485 -0.65(-3.91%)
Jun 20, 2012 16.76 16.79 16.37 16.53 11,163,245 -0.20(-1.20%)
Jun 19, 2012 16.49 16.93 16.47 16.73 10,096,585 +0.24(+1.45%)
Jun 18, 2012 16.57 16.71 16.45 16.49 8,310,060 -0.24(-1.43%)
Jun 15, 2012 16.74 16.78 16.48 16.73 7,426,726 -0.05(-0.28%)
Jun 14, 2012 16.80 16.92 16.60 16.77 5,893,039 -0.05(-0.32%)
Jun 13, 2012 16.96 17.06 16.73 16.83 11,161,645 -0.23(-1.35%)
Jun 12, 2012 16.87 17.08 16.68 17.06 7,928,210 +0.19(+1.14%)
Jun 11, 2012 17.14 17.16 16.85 16.87 7,864,085 -0.10(-0.59%)
Jun 08, 2012 16.81 17.00 16.54 16.97 5,535,393 +0.15(+0.91%)
Jun 07, 2012 17.01 17.22 16.74 16.81 7,732,720 +0.02(+0.09%)
Jun 06, 2012 16.49 16.88 16.42 16.80 7,957,418 +0.45(+2.73%)
Jun 05, 2012 16.14 16.52 16.13 16.35 7,337,821 +0.11(+0.66%)
Jun 04, 2012 16.93 16.96 15.90 16.24 20,040,766 -0.69(-4.09%)
Jun 01, 2012 16.66 17.96 16.50 16.93 38,495,228 -0.15(-0.86%)
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%)
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.