General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.26 28.50 27.78 28.03 27,011,566 -0.25(-0.87%)
Jun 27, 2014 28.36 28.60 28.28 28.28 32,929,510 -0.22(-0.76%)
Jun 26, 2014 28.49 28.55 28.12 28.50 14,843,702 -0.15(-0.51%)
Jun 25, 2014 28.16 28.71 28.15 28.64 15,727,014 +0.39(+1.39%)
Jun 24, 2014 28.28 28.63 28.16 28.25 19,465,274 -0.07(-0.25%)
Jun 23, 2014 27.96 28.42 27.95 28.32 14,946,620 +0.35(+1.24%)
Jun 20, 2014 28.22 28.25 27.88 27.97 18,153,712 -0.12(-0.41%)
Jun 19, 2014 28.07 28.29 27.95 28.09 14,590,369 +0.05(+0.19%)
Jun 18, 2014 28.08 28.16 27.75 28.03 21,126,992 -0.05(-0.17%)
Jun 17, 2014 27.70 28.09 27.51 28.08 17,108,580 +0.23(+0.83%)
Jun 16, 2014 27.41 27.94 27.41 27.85 16,019,043 +0.33(+1.21%)
Jun 13, 2014 27.32 27.63 27.32 27.51 15,600,587 +0.08(+0.31%)
Jun 12, 2014 27.80 28.01 27.41 27.43 21,758,590 -0.46(-1.66%)
Jun 11, 2014 27.98 28.02 27.74 27.89 11,481,320 -0.22(-0.77%)
Jun 10, 2014 28.02 28.34 27.94 28.11 10,924,801 -0.12(-0.41%)
Jun 06, 2014 27.85 28.38 27.61 28.22 22,846,818 +0.45(+1.61%)
Jun 05, 2014 28.31 28.37 27.69 27.78 32,732,218 -0.19(-0.68%)
Jun 04, 2014 27.19 28.24 27.07 27.97 43,161,732 +0.96(+3.57%)
Jun 03, 2014 26.90 27.33 26.61 27.00 22,235,148 +0.31(+1.15%)
Jun 02, 2014 26.45 26.73 26.26 26.70 15,069,644 +0.21(+0.81%)
May 30, 2014 26.27 26.53 26.19 26.48 18,504,846 +0.10(+0.38%)
May 29, 2014 26.50 26.54 26.23 26.38 14,187,451 -0.11(-0.40%)
May 28, 2014 26.11 26.51 26.01 26.49 16,374,940 +0.50(+1.92%)
May 27, 2014 25.98 26.02 25.86 25.99 11,221,708 +0.24(+0.92%)
May 23, 2014 25.65 25.75 25.75 25.75 10,794,898 +0.14(+0.55%)
May 22, 2014 25.57 25.81 25.51 25.61 8,281,948 -0.01(-0.04%)
May 21, 2014 25.39 25.75 25.35 25.62 16,132,814 +0.30(+1.18%)
May 20, 2014 26.16 26.27 25.24 25.33 32,411,630 -0.90(-3.45%)
May 19, 2014 25.92 26.31 25.89 26.23 11,724,983 +0.19(+0.74%)
May 16, 2014 25.85 26.54 25.65 26.04 28,057,142 -0.28(-1.05%)
May 15, 2014 26.51 26.61 25.91 26.31 23,596,412 -0.44(-1.66%)
May 14, 2014 26.88 26.89 26.65 26.76 13,704,371 -0.16(-0.60%)
May 13, 2014 26.68 26.95 26.50 26.92 11,703,740 +0.25(+0.95%)
May 12, 2014 26.33 26.76 26.33 26.67 12,326,963 +0.45(+1.72%)
May 09, 2014 26.65 26.73 26.15 26.21 21,941,422 -0.47(-1.78%)
May 08, 2014 26.79 27.13 26.60 26.69 13,348,857 -0.17(-0.63%)
May 07, 2014 26.77 26.89 26.51 26.86 12,050,400 +0.25(+0.92%)
May 06, 2014 26.86 26.91 26.61 26.61 13,037,716 +0.00(+0.00%)
May 05, 2014 26.68 26.72 26.52 26.61 10,916,750 -0.17(-0.63%)
May 02, 2014 26.83 27.06 26.70 26.78 14,882,284 +0.05(+0.20%)
May 01, 2014 26.55 27.11 26.45 26.73 25,491,332 +0.32(+1.22%)
Apr 30, 2014 25.92 26.45 25.92 26.41 18,100,510 +0.38(+1.44%)
Apr 29, 2014 25.81 26.11 25.75 26.03 15,783,427 +0.18(+0.68%)
Apr 28, 2014 25.98 25.99 25.67 25.85 26,244,414 +0.03(+0.12%)
Apr 25, 2014 25.69 26.10 25.69 25.82 20,935,068 -0.34(-1.32%)
Apr 24, 2014 27.19 27.34 25.67 26.17 43,434,860 -0.17(-0.64%)
Apr 23, 2014 26.26 26.51 26.12 26.34 20,970,418 +0.12(+0.47%)
Apr 22, 2014 26.06 26.38 26.04 26.21 15,997,526 +0.19(+0.74%)
Apr 21, 2014 26.00 26.20 25.85 26.02 12,907,437 +0.00(+0.00%)
Apr 17, 2014 25.91 26.02 26.02 26.02 16,127,647 +0.01(+0.03%)
Apr 16, 2014 25.80 26.03 25.52 26.02 23,647,036 +0.47(+1.83%)
Apr 15, 2014 25.13 25.61 24.73 25.55 30,543,054 +0.62(+2.49%)
Apr 14, 2014 24.73 25.18 24.62 24.93 24,446,698 +0.47(+1.94%)
Apr 11, 2014 25.27 25.34 24.28 24.45 59,758,644 -1.05(-4.11%)
Apr 10, 2014 25.82 26.08 25.50 25.50 44,713,468 -0.24(-0.95%)
Apr 09, 2014 25.96 26.22 25.73 25.75 42,924,276 -0.70(-2.64%)
Apr 08, 2014 26.15 26.50 25.92 26.44 26,338,936 +0.32(+1.23%)
Apr 07, 2014 26.55 26.60 25.90 26.12 31,764,044 -0.54(-2.01%)
Apr 04, 2014 27.25 27.34 26.54 26.66 26,596,972 -0.48(-1.78%)
Apr 03, 2014 26.76 27.19 26.60 27.14 26,712,088 +0.43(+1.61%)
Apr 02, 2014 26.54 26.84 26.33 26.71 54,501,776 +0.41(+1.57%)
Apr 01, 2014 26.42 26.91 26.28 26.30 60,579,652 -0.06(-0.23%)
Mar 31, 2014 26.44 26.64 26.00 26.36 31,533,006 -0.24(-0.89%)
Mar 28, 2014 26.53 26.82 26.47 26.60 25,038,644 +0.17(+0.64%)
Mar 27, 2014 26.25 26.80 26.12 26.43 21,316,494 +0.22(+0.85%)
Mar 26, 2014 26.56 26.61 26.19 26.21 22,164,224 -0.22(-0.84%)
Mar 25, 2014 26.90 26.94 26.18 26.43 32,363,886 -0.48(-1.79%)
Mar 24, 2014 26.57 26.93 26.25 26.91 27,996,992 +0.10(+0.37%)
Mar 21, 2014 27.10 27.19 26.63 26.81 31,360,020 -0.19(-0.71%)
Mar 20, 2014 26.64 27.01 26.34 27.00 18,871,228 +0.27(+1.00%)
Mar 19, 2014 27.02 27.05 26.50 26.74 18,576,978 -0.20(-0.74%)
Mar 18, 2014 26.56 26.99 26.42 26.93 27,763,766 +0.41(+1.56%)
Mar 17, 2014 26.15 26.57 25.82 26.52 38,770,580 +0.41(+1.58%)
Mar 14, 2014 25.92 26.47 25.71 26.11 41,665,220 +0.23(+0.89%)
Mar 13, 2014 26.60 26.69 25.71 25.88 51,084,332 -0.58(-2.21%)
Mar 12, 2014 26.39 26.76 26.09 26.46 60,978,680 -0.24(-0.91%)
Mar 11, 2014 28.09 28.18 26.58 26.70 54,014,600 -1.45(-5.15%)
Mar 10, 2014 28.51 28.51 27.90 28.15 23,111,754 -0.46(-1.59%)
Mar 07, 2014 28.80 28.85 28.43 28.61 23,133,244 +0.11(+0.40%)
Mar 06, 2014 28.75 28.88 28.50 28.50 25,167,286 +0.02(+0.05%)
Mar 05, 2014 28.50 28.88 28.34 28.48 37,477,100 +0.45(+1.60%)
Mar 04, 2014 27.73 28.08 27.65 28.03 23,559,722 +0.55(+1.99%)
Mar 03, 2014 27.10 27.78 27.10 27.49 31,633,974 +0.01(+0.03%)
Feb 28, 2014 27.88 27.90 27.24 27.48 58,425,816 -0.43(-1.55%)
Feb 27, 2014 27.75 27.97 27.30 27.91 37,872,408 -0.05(-0.16%)
Feb 26, 2014 27.29 28.19 27.28 27.96 35,117,076 +0.55(+2.02%)
Feb 25, 2014 27.84 27.93 27.32 27.40 29,635,744 -0.34(-1.23%)
Feb 24, 2014 27.87 27.95 27.67 27.74 29,101,094 -0.11(-0.38%)
Feb 21, 2014 27.84 27.90 27.43 27.85 68,142,952 +0.14(+0.49%)
Feb 20, 2014 27.47 27.78 27.33 27.71 24,543,240 +0.36(+1.33%)
Feb 19, 2014 27.49 27.87 27.33 27.35 30,365,414 -0.21(-0.77%)
Feb 18, 2014 27.65 27.70 27.33 27.56 32,347,244 +0.27(+1.00%)
Feb 14, 2014 26.85 27.29 27.29 27.29 29,992,716 +0.57(+2.13%)
Feb 13, 2014 26.70 26.74 26.39 26.72 40,175,784 -0.27(-1.01%)
Feb 12, 2014 26.94 27.06 26.67 26.99 30,688,250 +0.24(+0.88%)
Feb 11, 2014 26.74 27.13 26.71 26.76 31,312,194 +0.27(+1.00%)
Feb 10, 2014 27.26 27.27 26.28 26.49 56,997,092 -0.92(-3.35%)
Feb 07, 2014 27.30 27.68 26.89 27.41 41,278,560 +0.67(+2.50%)
Feb 06, 2014 26.14 27.19 26.08 26.74 70,715,512 -0.01(-0.03%)
Feb 05, 2014 27.21 27.21 26.54 26.75 38,760,092 -0.44(-1.62%)
Feb 04, 2014 26.93 27.31 26.76 27.19 27,595,386 +0.43(+1.62%)
Feb 03, 2014 27.53 27.56 26.57 26.76 51,339,656 -0.63(-2.30%)
Jan 31, 2014 27.49 27.96 27.24 27.39 35,848,012 -0.58(-2.06%)
Jan 30, 2014 28.00 28.14 27.69 27.96 20,392,364 +0.37(+1.35%)
Jan 29, 2014 27.37 28.05 27.34 27.59 23,083,762 -0.35(-1.25%)
Jan 28, 2014 28.21 28.24 27.87 27.94 20,978,572 +0.04(+0.14%)
Jan 27, 2014 27.93 28.30 27.37 27.90 44,672,416 -0.05(-0.19%)
Jan 24, 2014 28.90 28.93 27.86 27.96 52,262,252 -1.21(-4.14%)
Jan 23, 2014 29.10 29.23 28.78 29.16 27,059,526 -0.29(-0.98%)
Jan 22, 2014 29.15 29.47 28.94 29.45 22,263,168 +0.35(+1.20%)
Jan 21, 2014 29.52 29.60 28.77 29.10 40,556,720 -0.20(-0.67%)
Jan 17, 2014 29.66 29.30 29.30 29.30 36,890,412 -0.30(-1.03%)
Jan 16, 2014 29.84 30.02 29.42 29.60 47,535,200 -0.29(-0.96%)
Jan 15, 2014 30.38 30.19 29.57 29.89 117,518,184 -0.49(-1.60%)
Jan 14, 2014 30.19 30.49 30.04 30.38 21,681,294 +0.33(+1.11%)
Jan 13, 2014 30.49 30.85 29.94 30.05 27,654,370 -0.34(-1.12%)
Jan 10, 2014 30.82 30.88 30.24 30.39 19,240,870 -0.35(-1.14%)
Jan 09, 2014 31.03 31.08 30.58 30.74 12,895,659 +0.05(+0.17%)
Jan 08, 2014 30.61 31.00 30.52 30.68 14,970,417 +0.17(+0.55%)
Jan 07, 2014 30.90 31.08 30.44 30.52 18,647,438 -0.15(-0.49%)
Jan 06, 2014 30.29 30.81 30.09 30.67 32,020,262 +0.63(+2.10%)
Jan 03, 2014 31.06 31.08 29.60 30.04 54,578,844 -1.05(-3.37%)
Jan 02, 2014 30.88 31.17 30.62 31.08 19,442,024 +0.06(+0.20%)
Dec 31, 2013 30.90 31.02 31.02 31.02 14,623,875 +0.14(+0.44%)
Dec 30, 2013 31.12 31.22 30.86 30.89 11,504,558 -0.19(-0.61%)
Dec 27, 2013 31.36 31.46 31.02 31.08 13,243,075 -0.44(-1.40%)
Dec 26, 2013 31.15 31.77 31.15 31.52 14,712,324 +0.49(+1.57%)
Dec 24, 2013 31.31 31.36 30.99 31.03 10,018,940 -0.31(-0.99%)
Dec 23, 2013 31.05 31.56 30.83 31.34 26,775,168 +0.23(+0.73%)
Dec 20, 2013 30.80 31.16 30.50 31.12 65,416,080 +0.52(+1.71%)
Dec 19, 2013 31.26 31.33 30.42 30.59 33,230,444 -0.74(-2.35%)
Dec 18, 2013 31.25 31.43 30.26 31.33 68,272,240 -0.20(-0.63%)
Dec 17, 2013 31.62 31.77 31.23 31.53 37,208,284 +0.07(+0.22%)
Dec 16, 2013 30.80 31.54 30.71 31.46 44,183,800 +1.06(+3.50%)
Dec 13, 2013 30.55 30.63 30.38 30.39 19,610,050 -0.01(-0.02%)
Dec 12, 2013 30.43 30.83 30.37 30.40 24,894,456 -0.08(-0.27%)
Dec 11, 2013 30.94 30.99 30.42 30.49 21,579,630 -0.18(-0.59%)
Dec 10, 2013 30.78 31.22 30.66 30.67 42,815,288 -0.38(-1.22%)
Dec 09, 2013 30.49 31.25 30.60 31.05 38,398,984 +0.55(+1.82%)
Dec 06, 2013 30.36 30.65 30.06 30.49 49,940,452 +0.82(+2.76%)
Dec 05, 2013 29.60 29.86 29.26 29.67 45,550,136 +0.29(+0.98%)
Dec 04, 2013 29.25 30.08 28.94 29.38 52,331,496 +0.43(+1.49%)
Dec 03, 2013 29.52 29.67 28.60 28.95 58,829,656 -0.74(-2.48%)
Dec 02, 2013 29.68 29.90 29.54 29.69 27,908,408 +0.29(+0.98%)
Nov 29, 2013 29.53 29.72 29.23 29.40 10,106,904 -0.09(-0.31%)
Nov 27, 2013 28.63 29.60 28.54 29.49 36,116,444 +0.90(+3.13%)
Nov 26, 2013 28.62 28.80 28.39 28.60 29,496,088 +0.09(+0.32%)
Nov 25, 2013 28.66 28.74 28.38 28.50 27,462,148 -0.06(-0.21%)
Nov 22, 2013 29.00 29.23 28.53 28.56 35,279,480 -0.37(-1.29%)
Nov 21, 2013 28.61 29.60 28.88 28.94 44,579,168 +0.33(+1.14%)
Nov 20, 2013 28.93 29.38 28.54 28.61 22,261,634 -0.24(-0.84%)
Nov 19, 2013 29.28 29.40 28.76 28.85 26,136,896 -0.43(-1.45%)
Nov 18, 2013 29.46 29.74 29.25 29.28 21,992,964 -0.15(-0.52%)
Nov 15, 2013 29.23 29.66 29.00 29.43 28,585,528 +0.20(+0.70%)
Nov 14, 2013 29.38 29.45 28.96 29.23 37,340,828 +1.40(+5.02%)
Nov 12, 2013 27.84 27.93 27.61 27.83 18,921,012 -0.02(-0.05%)
Nov 11, 2013 27.84 28.15 27.71 27.84 18,003,650 +0.02(+0.05%)
Nov 08, 2013 27.44 27.91 27.34 27.83 23,980,072 +0.56(+2.06%)
Nov 07, 2013 27.79 27.90 27.26 27.27 26,205,572 -0.51(-1.83%)
Nov 06, 2013 28.27 28.39 27.76 27.78 21,294,610 -0.38(-1.35%)
Nov 05, 2013 28.30 28.47 28.14 28.15 20,011,844 -0.29(-1.01%)
Nov 04, 2013 28.47 28.69 28.40 28.44 22,401,954 +0.06(+0.21%)
Nov 01, 2013 28.22 29.00 28.12 28.38 40,529,116 +0.33(+1.19%)
Oct 31, 2013 28.22 28.84 28.05 28.05 37,019,948 -0.21(-0.75%)
Oct 30, 2013 28.24 28.50 27.92 28.26 55,474,364 +0.89(+3.24%)
Oct 29, 2013 27.19 27.46 26.95 27.37 31,570,956 +0.20(+0.73%)
Oct 28, 2013 26.90 27.30 26.89 27.18 16,790,224 +0.16(+0.59%)
Oct 25, 2013 27.08 27.15 26.81 27.02 16,926,944 -0.03(-0.11%)
Oct 24, 2013 26.94 27.35 26.64 27.05 25,405,776 +0.44(+1.65%)
Oct 23, 2013 26.86 26.86 26.21 26.61 22,800,340 -0.27(-1.02%)
Oct 22, 2013 27.04 27.43 26.85 26.88 22,405,880 -0.07(-0.25%)
Oct 21, 2013 27.52 27.53 26.83 26.95 17,608,370 -0.30(-1.09%)
Oct 18, 2013 27.49 27.56 27.08 27.24 19,284,124 +0.17(+0.65%)
Oct 17, 2013 26.69 27.17 26.54 27.07 16,489,033 +0.40(+1.51%)
Oct 16, 2013 26.58 26.73 26.40 26.67 20,403,858 +0.33(+1.24%)
Oct 15, 2013 26.78 26.86 26.20 26.34 18,019,044 -0.48(-1.78%)
Oct 14, 2013 26.44 26.91 26.42 26.82 14,744,692 -0.02(-0.06%)
Oct 11, 2013 26.41 26.96 26.31 26.83 20,296,106 +0.38(+1.43%)
Oct 10, 2013 26.37 26.48 26.27 26.45 23,634,154 +0.52(+2.02%)
Oct 09, 2013 26.06 26.11 25.75 25.93 27,791,350 -0.04(-0.15%)
Oct 08, 2013 26.76 26.77 25.94 25.97 30,941,614 -0.74(-2.76%)
Oct 07, 2013 26.74 26.96 26.58 26.70 15,996,471 -0.39(-1.46%)
Oct 04, 2013 26.90 27.17 26.67 27.10 18,194,234 +0.31(+1.16%)
Oct 03, 2013 27.15 27.28 26.67 26.79 19,730,536 -0.49(-1.81%)
Oct 02, 2013 27.13 27.33 26.74 27.28 25,618,706 +0.02(+0.08%)
Oct 01, 2013 27.36 27.64 26.81 27.26 28,830,814 -0.35(-1.26%)
Sep 27, 2013 27.91 28.01 27.45 27.61 18,771,948 -0.44(-1.57%)
Sep 26, 2013 28.23 28.35 27.90 28.05 18,426,240 -0.17(-0.62%)
Sep 25, 2013 28.49 28.67 28.21 28.22 19,444,636 -0.20(-0.69%)
Sep 24, 2013 28.21 28.82 28.13 28.42 31,138,872 +0.24(+0.83%)
Sep 23, 2013 28.20 28.47 27.74 28.19 24,277,182 +0.23(+0.81%)
Sep 20, 2013 28.57 28.60 27.96 27.96 47,062,560 -0.30(-1.07%)
Sep 19, 2013 28.72 28.75 28.21 28.26 21,957,248 -0.27(-0.93%)
Sep 18, 2013 27.90 28.64 27.87 28.53 28,110,658 +0.66(+2.37%)
Sep 17, 2013 27.57 28.07 27.57 27.87 16,972,722 +0.37(+1.35%)
Sep 16, 2013 27.65 27.80 27.46 27.49 19,389,070 +0.12(+0.44%)
Sep 13, 2013 27.70 27.74 27.32 27.37 16,655,416 -0.24(-0.85%)
Sep 12, 2013 27.61 27.75 27.24 27.61 19,021,250 +0.02(+0.06%)
Sep 11, 2013 27.73 27.78 27.34 27.59 35,585,728 -0.49(-1.76%)
Sep 10, 2013 28.04 28.29 27.87 28.09 13,595,952 +0.39(+1.43%)
Sep 09, 2013 27.59 27.86 27.52 27.69 17,736,968 +0.25(+0.91%)
Sep 06, 2013 27.63 27.79 27.03 27.44 18,765,988 -0.14(-0.50%)
Sep 05, 2013 27.34 27.93 27.23 27.58 24,456,940 +0.36(+1.34%)
Sep 04, 2013 25.96 27.25 25.94 27.21 30,213,948 +1.30(+5.01%)
Sep 03, 2013 26.33 26.39 25.78 25.92 14,232,182 +0.05(+0.18%)
Aug 30, 2013 26.19 26.22 25.73 25.87 10,670,238 -0.28(-1.07%)
Aug 29, 2013 25.67 26.33 25.66 26.15 13,710,602 +0.40(+1.56%)
Aug 28, 2013 25.48 25.93 25.43 25.75 11,951,665 +0.17(+0.68%)
Aug 27, 2013 26.14 26.27 25.52 25.57 15,667,579 -0.93(-3.52%)
Aug 26, 2013 26.59 26.96 26.45 26.51 14,250,031 -0.11(-0.40%)
Aug 23, 2013 26.67 26.74 26.46 26.61 9,863,122 +0.05(+0.20%)
Aug 22, 2013 26.31 26.61 26.30 26.56 12,544,497 +0.35(+1.33%)
Aug 21, 2013 26.40 26.53 26.11 26.21 12,884,860 -0.20(-0.75%)
Aug 20, 2013 26.23 26.50 25.85 26.41 18,042,028 +0.23(+0.87%)
Aug 19, 2013 26.23 26.44 26.13 26.18 11,505,115 +0.08(+0.32%)
Aug 16, 2013 26.26 26.50 26.04 26.10 16,465,716 -0.13(-0.49%)
Aug 15, 2013 26.70 26.70 26.12 26.23 26,462,802 -0.77(-2.87%)
Aug 14, 2013 27.21 27.34 26.73 27.00 14,896,124 -0.20(-0.75%)
Aug 13, 2013 27.49 27.49 27.02 27.21 9,390,964 -0.11(-0.39%)
Aug 12, 2013 27.15 27.40 27.02 27.31 9,733,158 -0.03(-0.11%)
Aug 09, 2013 27.30 27.53 27.10 27.34 10,152,523 +0.01(+0.03%)
Aug 08, 2013 27.03 27.41 27.00 27.34 18,932,782 +0.40(+1.49%)
Aug 07, 2013 27.34 27.40 26.89 26.93 24,667,110 -0.36(-1.33%)
Aug 06, 2013 27.66 27.70 27.30 27.30 17,655,118 -0.60(-2.15%)
Aug 05, 2013 28.11 28.12 27.82 27.90 9,415,829 -0.15(-0.54%)
Aug 02, 2013 27.66 28.22 27.59 28.05 15,693,758 +0.36(+1.32%)
Aug 01, 2013 27.62 27.98 27.34 27.68 21,274,450 +0.46(+1.67%)
Jul 31, 2013 27.80 27.87 27.08 27.23 25,944,818 -0.48(-1.73%)
Jul 30, 2013 27.73 27.92 27.57 27.71 16,130,451 +0.09(+0.33%)
Jul 29, 2013 27.76 27.84 27.44 27.62 11,076,129 -0.22(-0.79%)
Jul 26, 2013 28.03 28.09 27.68 27.84 20,942,914 -0.31(-1.11%)
Jul 25, 2013 28.44 28.63 27.71 28.15 23,839,558 -0.05(-0.16%)
Jul 24, 2013 28.17 28.43 27.99 28.19 20,006,828 +0.40(+1.45%)
Jul 23, 2013 28.00 28.05 27.72 27.79 12,249,101 -0.11(-0.41%)
Jul 22, 2013 27.91 28.08 27.69 27.90 14,833,423 +0.11(+0.41%)
Jul 19, 2013 28.00 28.00 27.37 27.79 15,305,163 -0.17(-0.62%)
Jul 18, 2013 27.71 28.08 27.58 27.96 14,069,199 +0.42(+1.52%)
Jul 17, 2013 27.50 27.75 27.39 27.55 13,066,869 +0.08(+0.30%)
Jul 16, 2013 27.99 28.04 27.15 27.46 21,437,526 -0.24(-0.88%)
Jul 15, 2013 27.78 27.87 27.54 27.71 11,814,323 +0.08(+0.27%)
Jul 12, 2013 27.40 27.77 27.26 27.63 14,157,697 +0.20(+0.72%)
Jul 11, 2013 27.11 27.48 27.05 27.43 17,450,154 +0.61(+2.29%)
Jul 10, 2013 26.49 26.83 26.45 26.82 15,615,961 +0.31(+1.17%)
Jul 09, 2013 26.49 26.76 26.30 26.51 9,542,011 +0.21(+0.81%)
Jul 08, 2013 26.40 26.58 26.22 26.30 14,799,487 -0.02(-0.09%)
Jul 05, 2013 26.07 26.44 25.99 26.32 9,363,468 +0.40(+1.55%)
Jul 03, 2013 25.76 26.11 25.63 25.92 7,529,549 +0.03(+0.12%)
Jul 02, 2013 25.84 26.52 25.67 25.89 19,986,802 +0.08(+0.29%)
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.