General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 28.38 28.52 28.12 28.22 19,608,740 -0.36(-1.27%)
Apr 29, 2015 28.58 28.74 28.37 28.58 14,792,638 -0.17(-0.59%)
Apr 28, 2015 28.78 28.95 28.31 28.75 18,457,542 -0.05(-0.17%)
Apr 27, 2015 28.70 28.94 28.62 28.80 19,252,018 +0.15(+0.53%)
Apr 24, 2015 28.75 28.83 28.53 28.65 26,402,316 -0.27(-0.92%)
Apr 23, 2015 29.18 29.22 28.64 28.91 51,953,480 -1.00(-3.34%)
Apr 22, 2015 29.89 29.96 29.52 29.91 19,885,342 +0.00(+0.00%)
Apr 21, 2015 30.05 30.15 29.64 29.91 21,281,554 +0.04(+0.13%)
Apr 20, 2015 29.74 29.92 29.58 29.87 17,244,060 +0.38(+1.28%)
Apr 17, 2015 29.65 29.66 29.38 29.49 17,858,504 -0.35(-1.19%)
Apr 16, 2015 29.89 29.93 29.57 29.85 15,188,374 +0.11(+0.38%)
Apr 15, 2015 29.64 29.85 29.50 29.73 17,057,060 +0.37(+1.26%)
Apr 14, 2015 29.35 29.64 29.33 29.36 16,137,316 +0.06(+0.22%)
Apr 13, 2015 29.49 29.67 29.29 29.30 16,809,000 -0.14(-0.46%)
Apr 10, 2015 29.57 29.61 29.28 29.44 20,832,270 +0.23(+0.77%)
Apr 09, 2015 29.06 29.29 29.00 29.21 19,203,890 +0.14(+0.50%)
Apr 08, 2015 28.89 29.13 28.78 29.07 34,114,432 +0.31(+1.06%)
Apr 07, 2015 28.97 29.05 28.69 28.76 69,845,200 -0.75(-2.54%)
Apr 06, 2015 29.19 29.76 29.15 29.51 16,193,096 +0.13(+0.44%)
Apr 02, 2015 29.47 29.38 29.38 29.38 20,520,226 -0.19(-0.65%)
Apr 01, 2015 30.00 30.08 29.43 29.57 20,661,240 -0.61(-2.03%)
Mar 31, 2015 30.33 30.62 30.16 30.19 15,694,523 -0.14(-0.48%)
Mar 30, 2015 30.25 30.48 30.21 30.33 12,398,720 +0.30(+0.99%)
Mar 27, 2015 30.06 30.17 29.85 30.03 11,476,051 -0.03(-0.11%)
Mar 26, 2015 30.35 30.42 29.90 30.06 17,161,570 -0.02(-0.08%)
Mar 25, 2015 30.49 30.52 30.08 30.09 12,683,811 -0.38(-1.24%)
Mar 24, 2015 31.01 31.01 30.39 30.47 19,695,270 -0.60(-1.92%)
Mar 23, 2015 31.24 31.39 31.06 31.06 14,397,584 -0.23(-0.72%)
Mar 20, 2015 31.20 31.34 31.03 31.29 24,560,208 +0.18(+0.57%)
Mar 19, 2015 30.95 31.22 30.82 31.11 13,983,124 +0.12(+0.39%)
Mar 18, 2015 30.72 31.07 30.41 30.99 23,623,436 +0.17(+0.55%)
Mar 17, 2015 30.71 30.97 30.64 30.82 12,053,305 -0.23(-0.75%)
Mar 16, 2015 30.81 31.07 30.76 31.05 13,936,963 +0.43(+1.39%)
Mar 13, 2015 30.90 30.90 30.37 30.63 14,167,630 -0.31(-0.99%)
Mar 12, 2015 30.48 30.97 30.46 30.93 17,375,046 +0.52(+1.72%)
Mar 11, 2015 30.27 30.69 30.20 30.41 16,387,692 +0.19(+0.61%)
Mar 10, 2015 30.13 30.41 29.90 30.23 25,236,446 -0.09(-0.29%)
Mar 09, 2015 30.23 30.44 30.04 30.31 28,545,194 +0.90(+3.06%)
Mar 06, 2015 29.91 29.98 29.32 29.41 17,239,896 -0.61(-2.05%)
Mar 05, 2015 30.05 30.20 29.99 30.03 8,291,627 +0.03(+0.11%)
Mar 04, 2015 30.04 30.18 29.78 30.00 15,952,282 -0.18(-0.61%)
Mar 03, 2015 29.84 30.19 29.78 30.18 12,560,250 +0.15(+0.51%)
Mar 02, 2015 29.79 30.11 29.83 30.03 14,069,307 +0.24(+0.80%)
Feb 27, 2015 29.84 29.90 29.63 29.79 13,139,131 -0.20(-0.67%)
Feb 26, 2015 30.19 30.44 29.95 29.99 13,411,790 -0.24(-0.79%)
Feb 25, 2015 30.17 30.31 30.08 30.23 13,974,183 +0.09(+0.29%)
Feb 24, 2015 30.04 30.27 30.00 30.14 10,723,573 +0.05(+0.16%)
Feb 23, 2015 30.04 30.16 29.81 30.09 13,740,925 +0.03(+0.11%)
Feb 20, 2015 29.93 30.12 29.67 30.06 11,705,023 +0.11(+0.37%)
Feb 19, 2015 29.56 30.03 29.52 29.95 14,750,579 +0.26(+0.86%)
Feb 18, 2015 29.74 29.92 29.65 29.69 10,662,329 -0.04(-0.13%)
Feb 17, 2015 29.70 29.91 29.58 29.73 16,465,673 -0.30(-1.01%)
Feb 13, 2015 30.28 30.04 30.04 30.04 18,407,362 -0.32(-1.05%)
Feb 12, 2015 30.22 30.48 30.12 30.35 19,459,324 +0.28(+0.93%)
Feb 11, 2015 29.95 30.23 29.76 30.08 28,319,528 +0.12(+0.40%)
Feb 10, 2015 29.76 29.98 29.06 29.96 40,515,756 +1.21(+4.22%)
Feb 09, 2015 28.57 28.82 28.35 28.74 18,533,514 +0.00(+0.00%)
Feb 06, 2015 28.95 29.17 28.68 28.74 20,441,634 -0.20(-0.69%)
Feb 05, 2015 28.97 29.22 28.75 28.94 26,101,308 +0.34(+1.17%)
Feb 04, 2015 28.16 28.73 27.70 28.61 61,744,016 +1.48(+5.44%)
Feb 03, 2015 26.75 27.30 26.70 27.13 32,801,760 +0.69(+2.63%)
Feb 02, 2015 26.08 26.47 25.90 26.43 23,041,398 +0.39(+1.50%)
Jan 30, 2015 26.25 26.47 26.04 26.04 24,006,406 -0.43(-1.63%)
Jan 29, 2015 26.28 26.62 25.84 26.47 19,813,560 +0.26(+0.97%)
Jan 28, 2015 26.75 26.80 26.15 26.22 21,212,102 -0.46(-1.74%)
Jan 27, 2015 26.67 26.90 26.47 26.68 18,528,896 -0.22(-0.83%)
Jan 26, 2015 26.91 27.18 26.83 26.91 13,558,063 -0.04(-0.15%)
Jan 23, 2015 27.07 27.29 26.91 26.95 17,522,988 -0.06(-0.21%)
Jan 22, 2015 27.27 27.29 26.59 27.00 17,862,254 -0.06(-0.21%)
Jan 21, 2015 27.00 27.24 26.76 27.06 17,973,300 -0.03(-0.12%)
Jan 20, 2015 27.07 27.15 26.63 27.09 14,997,168 +0.20(+0.74%)
Jan 16, 2015 26.59 26.98 26.56 26.89 22,269,752 +0.20(+0.75%)
Jan 15, 2015 27.77 27.84 26.65 26.69 24,344,294 -0.69(-2.54%)
Jan 14, 2015 27.43 27.60 26.82 27.38 34,031,828 -0.76(-2.69%)
Jan 13, 2015 28.81 29.06 27.69 28.14 27,421,164 -0.47(-1.65%)
Jan 12, 2015 28.59 28.69 28.32 28.61 13,260,902 +0.20(+0.70%)
Jan 09, 2015 28.91 29.04 28.27 28.41 18,400,208 -0.49(-1.69%)
Jan 08, 2015 28.79 29.10 28.58 28.90 18,936,688 +0.29(+1.00%)
Jan 07, 2015 28.13 28.70 27.98 28.61 24,194,670 +0.79(+2.84%)
Jan 06, 2015 27.47 28.12 27.22 27.82 22,228,956 +0.42(+1.51%)
Jan 05, 2015 27.93 28.14 27.20 27.41 20,181,116 -0.41(-1.46%)
Jan 02, 2015 28.16 28.19 27.47 27.82 12,220,437 -0.06(-0.20%)
Dec 31, 2014 28.14 27.87 27.87 27.87 15,380,530 -0.14(-0.51%)
Dec 30, 2014 27.59 28.10 27.47 28.02 18,746,132 +0.39(+1.42%)
Dec 29, 2014 27.04 27.81 26.98 27.62 20,857,798 +0.69(+2.58%)
Dec 26, 2014 26.79 27.03 26.71 26.93 8,358,347 +0.24(+0.90%)
Dec 24, 2014 26.77 26.69 26.69 26.69 5,631,315 -0.10(-0.39%)
Dec 23, 2014 26.73 26.91 26.65 26.79 10,608,000 +0.26(+0.99%)
Dec 22, 2014 26.05 26.59 26.04 26.53 16,585,198 +0.34(+1.28%)
Dec 19, 2014 25.36 26.29 25.35 26.20 23,786,468 +0.85(+3.34%)
Dec 18, 2014 25.26 25.35 24.89 25.35 17,664,370 +0.48(+1.93%)
Dec 17, 2014 24.60 24.99 24.46 24.87 16,562,940 +0.34(+1.37%)
Dec 16, 2014 24.45 24.79 24.19 24.53 30,425,372 -0.22(-0.87%)
Dec 15, 2014 25.31 25.36 24.73 24.75 20,098,370 -0.46(-1.81%)
Dec 12, 2014 25.50 25.67 25.21 25.21 14,077,215 -0.49(-1.93%)
Dec 11, 2014 25.66 26.10 25.54 25.70 16,604,426 +0.18(+0.69%)
Dec 10, 2014 26.12 26.23 25.44 25.52 14,506,404 -0.67(-2.56%)
Dec 09, 2014 25.77 26.24 25.68 26.20 13,942,843 +0.10(+0.40%)
Dec 08, 2014 26.76 26.79 26.04 26.09 20,196,752 -0.76(-2.82%)
Dec 05, 2014 26.30 26.98 26.25 26.85 22,406,200 +0.66(+2.54%)
Dec 04, 2014 26.64 26.64 26.14 26.19 14,767,676 -0.44(-1.64%)
Dec 03, 2014 26.41 26.73 26.39 26.62 14,716,508 +0.30(+1.14%)
Dec 02, 2014 26.15 26.60 26.11 26.32 18,685,144 +0.25(+0.97%)
Dec 01, 2014 26.36 26.49 26.00 26.07 18,074,810 -0.39(-1.47%)
Nov 28, 2014 25.64 26.54 25.50 26.45 17,741,958 +1.08(+4.24%)
Nov 26, 2014 25.54 25.38 25.38 25.38 9,369,630 -0.13(-0.50%)
Nov 25, 2014 25.52 25.62 25.30 25.50 11,713,481 +0.03(+0.12%)
Nov 24, 2014 25.52 25.60 25.14 25.47 16,821,016 +0.05(+0.19%)
Nov 21, 2014 25.75 25.76 25.30 25.43 10,826,254 +0.00(+0.00%)
Nov 20, 2014 25.29 25.53 25.16 25.43 10,175,674 -0.02(-0.06%)
Nov 19, 2014 25.49 25.57 25.28 25.44 10,476,073 -0.09(-0.37%)
Nov 18, 2014 25.65 25.71 25.22 25.54 12,341,191 -0.03(-0.12%)
Nov 17, 2014 25.32 25.71 25.24 25.57 15,035,428 +0.41(+1.64%)
Nov 14, 2014 25.05 25.33 24.91 25.16 10,739,781 +0.11(+0.44%)
Nov 13, 2014 24.93 25.24 24.90 25.05 10,556,305 +0.18(+0.73%)
Nov 12, 2014 24.77 24.96 24.62 24.86 9,421,894 +0.06(+0.22%)
Nov 11, 2014 24.56 24.85 24.53 24.81 9,467,909 +0.18(+0.74%)
Nov 10, 2014 24.79 24.93 24.39 24.63 12,958,794 -0.37(-1.49%)
Nov 07, 2014 24.78 25.12 24.72 25.00 12,726,518 +0.17(+0.70%)
Nov 06, 2014 24.29 24.90 24.25 24.82 16,085,759 +0.51(+2.08%)
Nov 05, 2014 24.65 24.67 24.18 24.32 14,038,565 -0.07(-0.29%)
Nov 04, 2014 24.56 24.78 24.28 24.39 15,237,207 -0.28(-1.15%)
Nov 03, 2014 24.81 24.90 24.37 24.67 12,532,828 -0.17(-0.70%)
Oct 31, 2014 24.65 25.02 24.49 24.85 19,636,432 +0.49(+2.01%)
Oct 30, 2014 24.19 24.56 24.10 24.36 12,730,350 +0.05(+0.19%)
Oct 29, 2014 24.69 24.75 24.02 24.31 14,707,121 -0.36(-1.44%)
Oct 28, 2014 24.05 24.71 23.85 24.67 32,944,760 +0.86(+3.62%)
Oct 27, 2014 23.86 24.13 23.77 23.80 16,162,503 +0.03(+0.13%)
Oct 24, 2014 24.56 24.75 23.72 23.77 38,307,308 -0.70(-2.88%)
Oct 23, 2014 25.28 25.31 24.38 24.48 32,148,978 -0.30(-1.21%)
Oct 22, 2014 24.22 24.93 24.19 24.78 22,550,650 +0.37(+1.52%)
Oct 21, 2014 24.14 24.59 23.99 24.40 15,892,641 +0.40(+1.65%)
Oct 20, 2014 23.91 23.98 23.79 24.01 14,785,715 +0.08(+0.33%)
Oct 17, 2014 24.04 24.51 23.87 23.93 23,175,920 +0.24(+1.00%)
Oct 16, 2014 23.05 23.86 23.02 23.69 23,030,026 +0.20(+0.84%)
Oct 15, 2014 23.48 23.95 22.81 23.49 37,433,360 -0.33(-1.39%)
Oct 14, 2014 23.66 24.04 23.62 23.83 18,318,432 +0.25(+1.07%)
Oct 13, 2014 23.97 24.23 23.52 23.57 22,398,880 -0.40(-1.65%)
Oct 10, 2014 23.96 24.48 23.87 23.97 25,900,570 -0.59(-2.38%)
Oct 09, 2014 25.39 25.43 24.38 24.56 29,188,906 -0.91(-3.57%)
Oct 08, 2014 25.20 25.50 24.37 25.47 35,772,844 +0.32(+1.29%)
Oct 07, 2014 26.15 26.15 25.05 25.14 32,426,008 -1.57(-5.87%)
Oct 06, 2014 26.78 27.10 26.41 26.71 11,493,590 -0.01(-0.03%)
Oct 03, 2014 26.45 26.83 26.31 26.72 21,459,162 +0.46(+1.75%)
Oct 02, 2014 25.74 26.43 25.71 26.26 26,277,586 +0.55(+2.12%)
Oct 01, 2014 25.30 26.14 25.09 25.71 39,349,324 +0.44(+1.72%)
Sep 30, 2014 25.51 25.75 25.06 25.28 31,327,646 -0.22(-0.87%)
Sep 29, 2014 26.09 26.24 25.31 25.50 24,901,636 -0.75(-2.86%)
Sep 26, 2014 26.15 26.36 26.06 26.25 11,900,930 +0.24(+0.91%)
Sep 25, 2014 26.57 26.63 25.98 26.01 15,554,191 -0.62(-2.32%)
Sep 24, 2014 26.38 26.65 26.13 26.63 13,477,136 +0.34(+1.29%)
Sep 23, 2014 26.30 26.57 26.22 26.29 11,033,113 -0.17(-0.66%)
Sep 22, 2014 26.70 26.78 26.18 26.46 14,128,038 -0.40(-1.47%)
Sep 19, 2014 27.09 27.09 26.72 26.86 18,350,548 -0.07(-0.26%)
Sep 18, 2014 26.85 27.08 26.85 26.93 11,284,255 +0.14(+0.53%)
Sep 17, 2014 26.68 27.02 26.64 26.79 13,017,269 +0.11(+0.42%)
Sep 16, 2014 26.50 26.87 26.47 26.68 14,005,460 +0.06(+0.24%)
Sep 15, 2014 26.24 26.75 26.23 26.61 15,808,681 +0.28(+1.08%)
Sep 12, 2014 26.49 26.59 26.20 26.33 13,999,005 -0.27(-1.01%)
Sep 11, 2014 26.24 26.66 26.23 26.60 12,875,757 +0.25(+0.96%)
Sep 10, 2014 26.21 26.38 26.16 26.34 13,232,069 +0.17(+0.67%)
Sep 09, 2014 26.27 26.35 26.12 26.17 14,988,647 -0.13(-0.51%)
Sep 08, 2014 26.93 27.02 26.23 26.30 27,953,038 -0.82(-3.03%)
Sep 05, 2014 27.13 27.15 26.85 27.13 17,428,154 -0.04(-0.14%)
Sep 04, 2014 27.06 27.39 27.02 27.17 12,194,545 +0.13(+0.46%)
Sep 03, 2014 27.50 27.55 27.03 27.04 14,820,486 -0.26(-0.95%)
Sep 02, 2014 27.36 27.57 27.16 27.30 9,974,121 +0.00(+0.00%)
Aug 29, 2014 27.25 27.30 27.30 27.30 7,073,200 +0.09(+0.35%)
Aug 28, 2014 27.06 27.26 26.84 27.21 7,612,308 -0.02(-0.09%)
Aug 27, 2014 27.39 27.40 27.13 27.23 9,073,703 -0.11(-0.40%)
Aug 26, 2014 27.27 27.46 27.17 27.34 9,605,218 +0.14(+0.52%)
Aug 25, 2014 27.01 27.25 26.92 27.20 12,169,202 +0.34(+1.26%)
Aug 22, 2014 27.07 27.08 26.79 26.86 11,046,613 -0.28(-1.04%)
Aug 21, 2014 27.16 27.24 27.03 27.14 8,402,419 +0.05(+0.20%)
Aug 20, 2014 27.06 27.24 26.91 27.09 11,603,078 -0.03(-0.12%)
Aug 19, 2014 27.21 27.26 26.93 27.12 13,285,623 +0.13(+0.49%)
Aug 18, 2014 26.74 27.02 26.70 26.99 13,163,585 +0.44(+1.65%)
Aug 15, 2014 26.71 26.80 26.29 26.55 18,042,164 -0.09(-0.32%)
Aug 14, 2014 26.52 26.64 26.06 26.63 12,691,789 +0.00(+0.00%)
Aug 13, 2014 26.62 26.63 26.51 26.63 9,122,212 +0.20(+0.74%)
Aug 12, 2014 26.48 26.78 26.32 26.44 13,135,137 -0.08(-0.30%)
Aug 11, 2014 26.39 26.55 26.21 26.52 13,861,248 +0.21(+0.81%)
Aug 08, 2014 25.96 26.31 25.96 26.30 12,665,400 +0.33(+1.27%)
Aug 07, 2014 26.33 26.38 25.73 25.97 17,241,928 -0.23(-0.87%)
Aug 06, 2014 26.07 26.41 26.07 26.20 11,109,188 +0.03(+0.12%)
Aug 05, 2014 26.33 26.52 26.01 26.17 13,985,207 -0.20(-0.74%)
Aug 04, 2014 26.48 26.69 26.28 26.37 14,508,940 +0.13(+0.51%)
Aug 01, 2014 26.51 26.67 26.12 26.23 19,559,522 -0.30(-1.12%)
Jul 31, 2014 26.79 26.86 26.50 26.53 17,004,260 -0.38(-1.43%)
Jul 30, 2014 27.06 27.19 26.68 26.92 24,145,340 -0.11(-0.41%)
Jul 29, 2014 27.46 27.61 27.01 27.02 21,105,244 -0.35(-1.29%)
Jul 28, 2014 27.48 27.53 27.28 27.38 19,189,154 -0.13(-0.48%)
Jul 25, 2014 27.53 27.68 27.11 27.51 36,377,916 -0.53(-1.87%)
Jul 24, 2014 28.77 28.91 27.70 28.04 45,499,836 -1.31(-4.46%)
Jul 23, 2014 29.64 29.75 29.35 29.35 17,545,472 -0.27(-0.93%)
Jul 22, 2014 29.46 29.73 29.44 29.62 12,281,777 +0.26(+0.88%)
Jul 21, 2014 29.32 29.44 29.06 29.36 8,445,305 +0.02(+0.05%)
Jul 18, 2014 29.29 29.35 29.07 29.35 11,143,822 +0.24(+0.84%)
Jul 17, 2014 29.27 29.55 29.03 29.10 13,997,483 -0.30(-1.01%)
Jul 16, 2014 29.63 29.74 29.39 29.40 13,932,017 -0.08(-0.27%)
Jul 15, 2014 29.50 29.77 29.37 29.48 10,982,027 -0.09(-0.32%)
Jul 14, 2014 29.89 29.91 29.46 29.57 11,825,956 -0.20(-0.66%)
Jul 11, 2014 29.59 29.82 29.49 29.77 7,907,826 +0.16(+0.53%)
Jul 10, 2014 29.40 29.73 29.30 29.61 12,597,831 -0.17(-0.58%)
Jul 09, 2014 29.54 29.91 29.52 29.79 14,846,797 +0.31(+1.04%)
Jul 08, 2014 29.35 29.63 29.18 29.48 14,996,562 +0.11(+0.37%)
Jul 07, 2014 29.74 29.74 29.16 29.37 14,163,203 -0.24(-0.79%)
Jul 03, 2014 29.78 29.61 29.61 29.61 8,596,526 +0.00(+0.00%)
Jul 02, 2014 29.42 29.93 29.32 29.61 22,417,576 +0.12(+0.40%)
Jul 01, 2014 28.44 29.53 28.44 29.49 29,717,448 +1.01(+3.55%)
Jun 30, 2014 28.70 28.95 28.23 28.48 26,589,866 -0.25(-0.87%)
Jun 27, 2014 28.81 29.05 28.73 28.73 32,415,418 -0.22(-0.76%)
Jun 26, 2014 28.94 29.00 28.56 28.95 14,611,964 -0.15(-0.51%)
Jun 25, 2014 28.60 29.17 28.59 29.10 15,481,486 +0.40(+1.39%)
Jun 24, 2014 28.73 29.08 28.61 28.70 19,161,384 -0.07(-0.25%)
Jun 23, 2014 28.41 28.87 28.39 28.77 14,713,275 +0.35(+1.24%)
Jun 20, 2014 28.67 28.70 28.32 28.41 17,870,298 -0.12(-0.41%)
Jun 19, 2014 28.52 28.74 28.40 28.53 14,362,586 +0.05(+0.19%)
Jun 18, 2014 28.52 28.61 28.19 28.48 20,797,160 -0.05(-0.17%)
Jun 17, 2014 28.14 28.54 27.94 28.52 16,841,484 +0.24(+0.83%)
Jun 16, 2014 27.84 28.38 27.84 28.29 15,768,956 +0.34(+1.21%)
Jun 13, 2014 27.75 28.07 27.75 27.95 15,357,032 +0.09(+0.31%)
Jun 12, 2014 28.24 28.46 27.84 27.86 21,418,896 -0.47(-1.66%)
Jun 11, 2014 28.42 28.47 28.18 28.34 11,302,075 -0.22(-0.77%)
Jun 10, 2014 28.46 28.79 28.38 28.55 10,754,244 -0.12(-0.41%)
Jun 06, 2014 28.30 28.83 28.04 28.67 22,490,136 +0.45(+1.61%)
Jun 05, 2014 28.75 28.82 28.13 28.22 32,221,220 -0.19(-0.68%)
Jun 04, 2014 27.62 28.69 27.50 28.41 42,487,912 +0.98(+3.57%)
Jun 03, 2014 27.32 27.77 27.03 27.43 21,888,026 +0.31(+1.15%)
Jun 02, 2014 26.87 27.15 26.68 27.12 14,834,384 +0.22(+0.81%)
May 30, 2014 26.68 26.95 26.61 26.90 18,215,958 +0.10(+0.38%)
May 29, 2014 26.92 26.96 26.65 26.80 13,965,964 -0.11(-0.40%)
May 28, 2014 26.52 26.93 26.42 26.91 16,119,303 +0.51(+1.92%)
May 27, 2014 26.39 26.44 26.27 26.40 11,046,520 +0.24(+0.92%)
May 23, 2014 26.05 26.16 26.16 26.16 10,626,374 +0.14(+0.55%)
May 22, 2014 25.98 26.22 25.91 26.02 8,152,654 -0.01(-0.04%)
May 21, 2014 25.79 26.16 25.75 26.03 15,880,957 +0.30(+1.18%)
May 20, 2014 26.58 26.68 25.64 25.73 31,905,638 -0.92(-3.45%)
May 19, 2014 26.33 26.72 26.30 26.65 11,541,938 +0.19(+0.74%)
May 16, 2014 26.26 26.96 26.05 26.45 27,619,128 -0.28(-1.05%)
May 15, 2014 26.93 27.03 26.32 26.73 23,228,038 -0.45(-1.66%)
May 14, 2014 27.31 27.31 27.07 27.18 13,490,426 -0.16(-0.60%)
May 13, 2014 27.10 27.38 26.92 27.35 11,521,028 +0.26(+0.95%)
May 12, 2014 26.75 27.18 26.75 27.09 12,134,521 +0.46(+1.72%)
May 09, 2014 27.07 27.15 26.57 26.63 21,598,884 -0.48(-1.78%)
May 08, 2014 27.21 27.56 27.02 27.11 13,140,461 -0.17(-0.63%)
May 07, 2014 27.20 27.31 26.93 27.28 11,862,276 +0.25(+0.92%)
May 06, 2014 27.28 27.34 27.03 27.03 12,834,178 +0.00(+0.00%)
May 05, 2014 27.10 27.14 26.94 27.03 10,746,323 -0.17(-0.63%)
May 02, 2014 27.25 27.49 27.12 27.21 14,649,950 +0.05(+0.20%)
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.