General Motors (NY: GM )

40.56 +0.09 (+0.22%)
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.84 39.24 38.60 38.62 14,733,638 -0.35(-0.90%)
Oct 30, 2017 38.67 39.37 37.97 38.97 26,475,386 -1.14(-2.85%)
Oct 27, 2017 40.56 40.59 39.63 40.11 13,215,690 -0.55(-1.35%)
Oct 26, 2017 40.61 41.01 40.52 40.66 10,739,308 +0.12(+0.29%)
Oct 25, 2017 41.06 41.31 40.23 40.54 20,099,060 -1.22(-2.93%)
Oct 24, 2017 41.25 42.02 41.08 41.76 31,058,916 +1.20(+2.95%)
Oct 23, 2017 40.92 41.16 40.57 40.57 11,986,873 -0.41(-1.01%)
Oct 20, 2017 40.88 41.09 40.56 40.98 13,580,936 +0.23(+0.57%)
Oct 19, 2017 40.21 40.79 40.04 40.75 14,525,113 +0.21(+0.51%)
Oct 18, 2017 40.69 40.97 40.46 40.54 12,112,529 +0.09(+0.22%)
Oct 17, 2017 41.15 41.39 40.39 40.45 16,358,828 -0.66(-1.62%)
Oct 16, 2017 41.13 41.21 40.75 41.12 9,858,995 -0.11(-0.26%)
Oct 13, 2017 40.69 41.43 40.43 41.23 15,505,013 +0.89(+2.21%)
Oct 12, 2017 40.41 40.82 39.69 40.34 17,433,522 -0.52(-1.28%)
Oct 11, 2017 40.70 40.97 40.51 40.86 14,859,915 +0.23(+0.58%)
Oct 10, 2017 40.70 40.79 40.31 40.62 15,611,567 -0.11(-0.26%)
Oct 09, 2017 40.46 40.82 40.38 40.73 12,165,492 +0.36(+0.89%)
Oct 06, 2017 39.57 40.59 39.54 40.37 23,398,300 +0.97(+2.46%)
Oct 05, 2017 39.45 39.61 39.25 39.40 18,541,288 +0.06(+0.16%)
Oct 04, 2017 38.95 39.48 38.82 39.34 14,978,096 +0.30(+0.76%)
Oct 03, 2017 38.75 39.27 38.64 39.04 34,559,716 +1.17(+3.08%)
Oct 02, 2017 36.85 38.17 36.66 37.87 37,634,504 +1.59(+4.38%)
Sep 29, 2017 36.45 36.54 36.18 36.28 9,926,372 -0.18(-0.49%)
Sep 28, 2017 36.37 36.46 36.27 36.46 10,735,231 +0.00(+0.00%)
Sep 27, 2017 36.56 36.09 36.46 10,851,307 +0.29(+0.80%)
Sep 26, 2017 36.24 36.50 36.10 36.18 15,866,194 -0.04(-0.10%)
Sep 25, 2017 36.11 36.52 35.94 36.21 23,976,818 +0.79(+2.23%)
Sep 22, 2017 35.31 35.53 35.21 35.42 14,101,169 +0.29(+0.82%)
Sep 21, 2017 34.92 35.25 34.92 35.13 15,632,389 +0.20(+0.57%)
Sep 20, 2017 34.92 35.04 34.77 34.94 19,128,896 +0.16(+0.47%)
Sep 19, 2017 34.63 34.93 34.63 34.77 12,849,497 +0.10(+0.29%)
Sep 18, 2017 34.95 35.03 34.64 34.68 13,756,514 -0.26(-0.75%)
Sep 15, 2017 34.81 35.07 34.72 34.94 28,216,430 +0.08(+0.23%)
Sep 14, 2017 34.32 35.21 34.24 34.85 19,500,110 +0.52(+1.52%)
Sep 13, 2017 34.04 34.40 33.98 34.33 11,845,504 +0.29(+0.84%)
Sep 12, 2017 33.61 34.15 33.56 34.05 12,025,107 +0.49(+1.45%)
Sep 11, 2017 33.35 33.68 33.28 33.56 15,023,855 +0.31(+0.95%)
Sep 08, 2017 33.07 33.28 32.91 33.25 9,104,481 +0.08(+0.24%)
Sep 07, 2017 33.61 33.63 32.98 33.17 15,945,107 -0.34(-1.02%)
Sep 06, 2017 33.36 33.57 33.20 33.51 13,894,418 +0.39(+1.18%)
Sep 05, 2017 33.17 33.29 32.79 33.12 14,350,756 -0.12(-0.35%)
Sep 01, 2017 32.67 33.39 32.60 33.23 20,208,272 +0.73(+2.24%)
Aug 31, 2017 31.93 32.68 31.93 32.50 15,287,245 +0.64(+2.01%)
Aug 30, 2017 31.61 31.88 31.50 31.86 8,162,885 +0.27(+0.84%)
Aug 29, 2017 31.44 31.62 31.32 31.59 6,206,310 +0.01(+0.03%)
Aug 28, 2017 31.74 31.83 31.39 31.59 9,003,230 -0.08(-0.25%)
Aug 25, 2017 31.61 31.91 31.61 31.67 7,515,620 +0.07(+0.23%)
Aug 24, 2017 31.70 31.78 31.53 31.59 5,571,207 +0.03(+0.08%)
Aug 23, 2017 31.37 31.72 31.24 31.57 7,229,390 +0.17(+0.54%)
Aug 22, 2017 31.13 31.51 31.11 31.40 8,785,351 +0.35(+1.12%)
Aug 21, 2017 31.04 31.19 30.94 31.05 6,754,857 +0.07(+0.23%)
Aug 18, 2017 31.04 31.19 30.79 30.98 8,087,191 -0.15(-0.49%)
Aug 17, 2017 31.67 31.71 31.11 31.13 8,178,087 -0.67(-2.10%)
Aug 16, 2017 31.71 31.82 31.59 31.80 7,787,928 +0.19(+0.59%)
Aug 15, 2017 31.63 31.90 31.51 31.61 6,762,942 +0.06(+0.20%)
Aug 14, 2017 31.27 31.63 31.18 31.55 8,281,943 +0.48(+1.55%)
Aug 11, 2017 31.11 31.31 31.01 31.07 7,668,898 +0.04(+0.14%)
Aug 10, 2017 31.31 31.40 31.02 31.03 10,824,543 -0.36(-1.13%)
Aug 09, 2017 31.27 31.52 31.19 31.38 9,286,528 -0.10(-0.31%)
Aug 08, 2017 31.40 31.87 31.34 31.48 10,144,712 +0.08(+0.26%)
Aug 07, 2017 31.27 31.48 31.24 31.40 9,280,612 +0.03(+0.08%)
Aug 04, 2017 31.53 30.92 31.37 10,298,927 +0.44(+1.44%)
Aug 03, 2017 31.06 31.29 30.91 30.93 11,655,283 -0.04(-0.14%)
Aug 02, 2017 30.81 31.12 30.79 30.97 10,414,539 +0.05(+0.17%)
Aug 01, 2017 31.85 32.00 30.77 30.92 24,263,740 -1.09(-3.39%)
Jul 31, 2017 31.86 32.29 31.83 32.00 15,576,955 +0.19(+0.59%)
Jul 28, 2017 31.86 31.91 31.56 31.82 8,467,717 -0.15(-0.47%)
Jul 27, 2017 31.59 32.01 31.47 31.97 11,249,762 +0.28(+0.90%)
Jul 26, 2017 31.62 31.94 31.49 31.68 12,155,351 +0.04(+0.14%)
Jul 25, 2017 31.97 32.17 31.58 31.64 16,346,304 -0.22(-0.70%)
Jul 24, 2017 32.01 32.10 31.78 31.86 13,153,394 -0.22(-0.69%)
Jul 21, 2017 32.07 32.12 31.76 32.08 9,929,050 -0.30(-0.93%)
Jul 20, 2017 32.58 32.28 32.39 11,421,370 -0.05(-0.16%)
Jul 19, 2017 32.36 32.50 32.29 32.44 8,787,958 +0.04(+0.11%)
Jul 18, 2017 32.30 32.45 32.22 32.40 8,734,178 +0.04(+0.14%)
Jul 17, 2017 32.36 32.50 32.20 32.36 11,952,586 +0.03(+0.08%)
Jul 14, 2017 32.05 32.41 32.00 32.33 11,513,666 +0.44(+1.37%)
Jul 13, 2017 31.58 32.13 31.53 31.90 15,543,587 +0.32(+1.01%)
Jul 12, 2017 31.58 31.93 31.55 31.58 8,464,833 +0.09(+0.28%)
Jul 11, 2017 31.30 31.54 31.26 31.49 11,381,732 +0.19(+0.60%)
Jul 10, 2017 31.13 31.44 31.02 31.30 11,856,698 +0.22(+0.72%)
Jul 07, 2017 31.13 31.17 30.93 31.08 9,694,889 +0.06(+0.20%)
Jul 06, 2017 31.02 31.27 30.89 31.02 9,631,648 -0.12(-0.40%)
Jul 05, 2017 31.64 31.65 31.03 31.14 12,162,980 -0.50(-1.57%)
Jul 03, 2017 30.71 32.02 30.64 31.64 12,271,926 +0.57(+1.83%)
Jun 30, 2017 31.11 31.18 30.93 31.07 8,633,886 +0.06(+0.20%)
Jun 29, 2017 30.83 31.07 30.71 31.01 11,478,014 +0.25(+0.81%)
Jun 28, 2017 30.75 30.91 30.65 30.76 12,395,095 +0.33(+1.08%)
Jun 27, 2017 30.54 30.69 30.26 30.43 13,130,717 -0.28(-0.90%)
Jun 26, 2017 30.48 30.82 30.40 30.71 13,306,756 +0.28(+0.94%)
Jun 23, 2017 30.37 30.48 30.21 30.42 11,510,857 +0.01(+0.03%)
Jun 22, 2017 30.29 30.55 30.12 30.41 10,047,957 +0.05(+0.18%)
Jun 21, 2017 30.67 30.69 30.20 30.36 10,261,745 -0.24(-0.79%)
Jun 20, 2017 30.55 30.71 30.38 30.60 9,327,419 +0.04(+0.15%)
Jun 19, 2017 30.57 30.75 30.49 30.55 12,615,462 +0.05(+0.17%)
Jun 16, 2017 30.77 30.78 30.18 30.50 18,205,116 -0.28(-0.90%)
Jun 15, 2017 30.61 30.84 30.58 30.78 11,441,421 -0.01(-0.03%)
Jun 14, 2017 30.72 30.81 30.38 30.79 11,906,959 +0.09(+0.29%)
Jun 13, 2017 30.85 30.87 30.42 30.70 13,616,799 -0.15(-0.49%)
Jun 12, 2017 30.44 30.97 30.44 30.85 16,125,616 +0.30(+0.99%)
Jun 09, 2017 30.29 30.63 30.29 30.55 16,715,461 +0.20(+0.67%)
Jun 08, 2017 30.44 30.10 30.34 12,092,615 -0.20(-0.67%)
Jun 07, 2017 30.41 30.65 30.32 30.55 14,640,818 +0.26(+0.85%)
Jun 06, 2017 30.20 30.33 30.00 30.29 13,098,778 -0.03(-0.09%)
Jun 05, 2017 30.32 30.56 30.14 30.31 13,510,227 +0.01(+0.03%)
Jun 02, 2017 30.22 30.38 29.87 30.30 13,248,678 +0.02(+0.06%)
Jun 01, 2017 29.96 30.67 29.07 30.29 25,756,416 +0.44(+1.47%)
May 31, 2017 29.65 29.88 29.45 29.85 18,774,924 +0.35(+1.19%)
May 30, 2017 29.11 29.68 29.06 29.50 15,827,563 +0.40(+1.39%)
May 26, 2017 28.47 29.09 28.36 29.09 19,113,598 +0.41(+1.44%)
May 25, 2017 29.21 29.44 28.08 28.68 36,768,344 -0.53(-1.81%)
May 24, 2017 29.21 29.39 29.03 29.21 12,183,524 -0.02(-0.06%)
May 23, 2017 29.07 29.38 29.03 29.22 19,978,122 +0.26(+0.91%)
May 22, 2017 29.00 29.25 28.80 28.96 20,755,124 +0.18(+0.61%)
May 19, 2017 28.63 29.00 28.60 28.78 15,936,830 +0.22(+0.77%)
May 18, 2017 28.35 28.74 28.34 28.56 15,950,299 +0.04(+0.15%)
May 17, 2017 29.40 29.48 28.23 28.52 21,180,448 -0.88(-2.99%)
May 16, 2017 29.82 29.90 29.34 29.40 15,401,314 -0.35(-1.18%)
May 15, 2017 29.88 30.04 29.60 29.75 15,498,347 +0.18(+0.60%)
May 12, 2017 29.86 30.04 29.27 29.57 14,213,927 -0.43(-1.44%)
May 11, 2017 29.97 30.11 29.82 30.01 10,281,862 -0.11(-0.35%)
May 10, 2017 30.13 30.31 29.98 30.11 8,713,580 -0.03(-0.09%)
May 09, 2017 29.82 30.32 29.82 30.14 9,587,768 +0.26(+0.85%)
May 08, 2017 29.78 30.13 29.73 29.88 13,338,523 +0.18(+0.59%)
May 05, 2017 29.29 29.71 29.21 29.71 11,533,768 +0.55(+1.87%)
May 04, 2017 29.60 29.62 29.00 29.16 14,166,984 -0.29(-0.99%)
May 03, 2017 29.06 29.61 29.04 29.45 14,336,861 +0.25(+0.84%)
May 02, 2017 29.99 30.20 28.88 29.21 28,085,376 -0.88(-2.92%)
May 01, 2017 30.46 30.48 30.02 30.08 14,538,743 -0.39(-1.27%)
Apr 28, 2017 30.85 31.04 30.28 30.47 18,928,310 +0.09(+0.29%)
Apr 27, 2017 30.37 30.43 29.86 30.38 15,765,619 +0.14(+0.47%)
Apr 26, 2017 29.92 30.74 29.86 30.24 16,704,300 +0.34(+1.15%)
Apr 25, 2017 30.00 30.05 29.66 29.90 13,116,306 +0.07(+0.24%)
Apr 24, 2017 29.96 30.04 29.58 29.83 15,897,545 +0.14(+0.47%)
Apr 21, 2017 30.01 30.05 29.57 29.69 11,041,892 -0.31(-1.03%)
Apr 20, 2017 29.86 30.37 29.82 30.00 13,250,140 +0.27(+0.92%)
Apr 19, 2017 29.81 30.00 29.65 29.72 14,060,630 +0.09(+0.30%)
Apr 18, 2017 29.66 29.75 29.46 29.64 7,980,660 -0.18(-0.62%)
Apr 17, 2017 29.44 29.89 29.35 29.82 12,203,610 +0.45(+1.53%)
Apr 13, 2017 29.72 29.83 29.35 29.37 10,830,258 -0.48(-1.62%)
Apr 12, 2017 29.94 30.16 29.66 29.86 16,727,520 +0.02(+0.06%)
Apr 11, 2017 29.99 29.99 29.54 29.84 11,850,260 -0.04(-0.15%)
Apr 10, 2017 29.77 30.01 29.73 29.88 15,704,573 +0.23(+0.77%)
Apr 07, 2017 29.94 30.08 29.64 29.65 16,539,121 -0.40(-1.32%)
Apr 06, 2017 29.93 30.32 29.81 30.05 13,836,898 +0.14(+0.47%)
Apr 05, 2017 30.45 30.48 29.90 29.91 12,121,857 -0.24(-0.79%)
Apr 04, 2017 29.82 30.29 29.82 30.15 10,799,419 +0.09(+0.29%)
Apr 03, 2017 31.11 31.14 29.73 30.06 36,255,228 -1.05(-3.37%)
Mar 31, 2017 31.10 31.24 31.03 31.11 13,383,169 -0.04(-0.14%)
Mar 30, 2017 31.23 31.48 31.07 31.15 9,958,801 -0.11(-0.37%)
Mar 29, 2017 31.33 31.72 31.25 31.26 15,780,654 -0.02(-0.06%)
Mar 28, 2017 30.49 31.89 30.49 31.28 33,909,632 +0.75(+2.45%)
Mar 27, 2017 30.16 30.57 29.88 30.53 14,711,537 +0.13(+0.43%)
Mar 24, 2017 30.26 30.84 29.98 30.40 18,480,730 +0.26(+0.88%)
Mar 23, 2017 29.91 30.31 29.72 30.14 16,523,913 -0.11(-0.38%)
Mar 22, 2017 30.18 30.45 29.87 30.25 21,530,724 -0.14(-0.46%)
Mar 21, 2017 31.62 31.65 30.32 30.39 35,122,240 -1.02(-3.25%)
Mar 20, 2017 31.98 32.06 31.32 31.41 43,769,456 -0.55(-1.71%)
Mar 17, 2017 32.66 32.69 31.93 31.96 22,285,164 -0.66(-2.02%)
Mar 16, 2017 32.63 32.65 32.35 32.62 14,322,240 -0.01(-0.03%)
Mar 15, 2017 32.61 32.69 32.36 32.63 31,932,060 +0.11(+0.35%)
Mar 14, 2017 32.33 32.52 32.27 32.51 6,734,731 +0.08(+0.24%)
Mar 13, 2017 32.55 32.66 32.40 32.43 11,501,118 +0.04(+0.11%)
Mar 10, 2017 32.64 32.71 32.35 32.40 21,205,184 +0.00(+0.00%)
Mar 09, 2017 32.84 32.86 32.35 32.40 14,440,210 -0.39(-1.18%)
Mar 08, 2017 32.64 33.15 32.64 32.79 12,932,777 +0.11(+0.35%)
Mar 07, 2017 32.88 32.95 32.48 32.67 19,791,504 -0.34(-1.03%)
Mar 06, 2017 33.07 33.57 32.39 33.01 23,196,232 -0.28(-0.84%)
Mar 03, 2017 32.88 33.41 32.72 33.29 22,412,266 +0.41(+1.24%)
Mar 02, 2017 32.54 33.18 32.44 32.88 17,134,374 +0.29(+0.88%)
Mar 01, 2017 32.39 32.87 32.37 32.59 12,270,438 +0.51(+1.60%)
Feb 28, 2017 32.35 32.41 31.84 32.08 12,031,602 -0.37(-1.15%)
Feb 27, 2017 32.15 32.53 32.10 32.45 11,589,591 +0.32(+1.00%)
Feb 24, 2017 32.10 32.38 31.84 32.13 14,998,474 -0.30(-0.94%)
Feb 23, 2017 33.04 33.15 32.38 32.44 15,092,108 -0.51(-1.56%)
Feb 22, 2017 32.99 33.18 32.91 32.95 10,453,527 +0.03(+0.08%)
Feb 21, 2017 32.74 33.18 32.58 32.92 16,669,120 +0.51(+1.59%)
Feb 17, 2017 32.41 32.41 32.41 0 +0.17(+0.51%)
Feb 16, 2017 32.31 32.36 32.06 32.24 10,759,691 -0.04(-0.14%)
Feb 15, 2017 32.17 32.31 31.88 32.29 18,000,474 -0.14(-0.43%)
Feb 14, 2017 31.97 32.57 31.93 32.43 36,059,952 +1.50(+4.84%)
Feb 13, 2017 30.81 30.95 30.63 30.93 11,630,746 +0.30(+1.00%)
Feb 10, 2017 30.66 30.76 30.55 30.62 11,853,807 +0.08(+0.26%)
Feb 09, 2017 30.60 30.82 30.49 30.55 17,030,742 -0.05(-0.17%)
Feb 08, 2017 30.65 30.76 30.23 30.60 19,369,422 +0.03(+0.11%)
Feb 07, 2017 31.13 31.31 30.30 30.56 45,321,388 -1.51(-4.70%)
Feb 06, 2017 31.70 32.07 31.57 32.07 15,991,884 +0.44(+1.38%)
Feb 03, 2017 31.28 31.63 31.07 31.63 16,034,410 +0.52(+1.68%)
Feb 02, 2017 31.42 31.47 30.89 31.11 13,656,983 -0.36(-1.13%)
Feb 01, 2017 31.94 32.31 31.23 31.47 15,782,426 -0.41(-1.28%)
Jan 31, 2017 31.57 31.91 31.45 31.88 12,264,013 +0.24(+0.77%)
Jan 30, 2017 32.08 32.13 31.46 31.63 13,535,306 -0.59(-1.84%)
Jan 27, 2017 32.67 32.73 32.11 32.23 11,746,740 -0.44(-1.36%)
Jan 26, 2017 33.18 33.31 32.54 32.67 12,411,521 -0.66(-1.99%)
Jan 25, 2017 32.84 33.42 32.74 33.33 23,821,096 +1.11(+3.46%)
Jan 24, 2017 31.96 32.43 31.94 32.22 13,321,627 +0.30(+0.96%)
Jan 23, 2017 32.23 32.33 31.68 31.91 13,325,454 -0.31(-0.97%)
Jan 20, 2017 32.58 32.58 32.01 32.23 16,079,622 -0.25(-0.78%)
Jan 19, 2017 32.77 32.95 32.36 32.48 9,488,721 -0.15(-0.45%)
Jan 18, 2017 32.61 32.72 32.32 32.63 12,883,126 +0.14(+0.43%)
Jan 17, 2017 32.51 32.82 32.36 32.49 9,444,641 -0.03(-0.08%)
Jan 13, 2017 32.51 32.51 32.51 0 -0.15(-0.45%)
Jan 12, 2017 33.09 33.22 32.27 32.66 19,326,698 -0.38(-1.16%)
Jan 11, 2017 32.69 33.18 32.41 33.05 22,449,742 +0.52(+1.61%)
Jan 10, 2017 31.51 33.23 31.39 32.52 39,966,340 +1.17(+3.72%)
Jan 09, 2017 31.45 31.81 31.23 31.36 17,461,186 +0.02(+0.06%)
Jan 06, 2017 31.70 31.82 31.29 31.34 15,205,182 -0.35(-1.10%)
Jan 05, 2017 32.23 32.26 31.40 31.69 17,955,602 -0.61(-1.89%)
Jan 04, 2017 31.00 32.42 30.89 32.30 26,815,844 +1.69(+5.52%)
Jan 03, 2017 30.46 30.97 30.34 30.61 12,522,068 +0.27(+0.89%)
Dec 30, 2016 30.34 30.34 30.34 0 -0.26(-0.85%)
Dec 29, 2016 30.69 30.89 30.58 30.60 5,071,958 -0.01(-0.03%)
Dec 28, 2016 31.12 31.17 30.59 30.61 9,706,272 -0.34(-1.10%)
Dec 27, 2016 31.17 31.29 30.91 30.95 6,900,286 -0.13(-0.42%)
Dec 23, 2016 31.08 31.08 31.08 0 +0.00(+0.00%)
Dec 22, 2016 31.60 31.70 31.03 31.08 11,380,478 -0.64(-2.00%)
Dec 21, 2016 31.78 31.95 31.66 31.71 7,659,643 -0.17(-0.52%)
Dec 20, 2016 31.70 31.98 31.55 31.88 10,100,636 +0.18(+0.58%)
Dec 19, 2016 31.77 31.98 31.48 31.70 12,586,231 +0.03(+0.08%)
Dec 16, 2016 31.70 31.70 31.43 31.67 27,276,748 +0.11(+0.36%)
Dec 15, 2016 31.23 31.69 31.16 31.56 20,917,038 +0.25(+0.81%)
Dec 14, 2016 31.61 32.03 31.29 31.30 22,732,988 -1.23(-3.77%)
Dec 13, 2016 32.35 32.60 32.17 32.53 10,480,703 +0.23(+0.70%)
Dec 12, 2016 32.66 32.86 32.23 32.31 17,886,594 -0.49(-1.49%)
Dec 09, 2016 31.70 32.81 31.70 32.79 30,357,588 +1.08(+3.40%)
Dec 08, 2016 31.51 31.75 31.38 31.71 16,669,687 +0.10(+0.33%)
Dec 07, 2016 30.63 31.82 30.62 31.61 30,569,394 +1.07(+3.51%)
Dec 06, 2016 30.55 30.62 30.40 30.54 13,628,541 +0.11(+0.37%)
Dec 05, 2016 30.78 30.88 30.40 30.42 14,269,902 -0.08(-0.26%)
Dec 02, 2016 31.23 31.27 30.41 30.50 26,413,852 -0.88(-2.80%)
Dec 01, 2016 29.99 31.58 29.97 31.38 43,057,368 +1.64(+5.50%)
Nov 30, 2016 29.89 30.13 29.68 29.74 18,203,598 -0.03(-0.12%)
Nov 29, 2016 29.31 29.79 29.17 29.78 14,634,731 +0.45(+1.53%)
Nov 28, 2016 29.59 29.62 29.25 29.33 13,360,523 -0.17(-0.58%)
Nov 25, 2016 29.29 29.56 29.23 29.50 6,173,251 +0.34(+1.15%)
Nov 23, 2016 29.17 29.17 29.17 0 +0.04(+0.15%)
Nov 22, 2016 28.27 29.13 28.23 29.12 14,258,535 +0.69(+2.42%)
Nov 21, 2016 28.62 28.67 28.41 28.44 13,528,917 +0.01(+0.03%)
Nov 18, 2016 28.77 28.79 28.39 28.43 10,003,508 -0.36(-1.26%)
Nov 17, 2016 28.40 28.81 28.21 28.79 13,589,051 +0.16(+0.57%)
Nov 16, 2016 28.74 28.74 28.49 28.62 10,240,478 -0.17(-0.60%)
Nov 15, 2016 28.69 28.95 28.51 28.80 12,660,565 +0.13(+0.45%)
Nov 14, 2016 29.20 29.65 28.47 28.67 23,465,896 -0.64(-2.18%)
Nov 11, 2016 27.99 29.53 27.89 29.31 38,358,516 +1.11(+3.94%)
Nov 10, 2016 26.64 28.28 26.63 28.19 32,283,540 +1.52(+5.72%)
Nov 09, 2016 26.63 26.64 26.02 26.67 44,800,068 -0.66(-2.43%)
Nov 08, 2016 27.48 27.54 27.06 27.33 12,028,959 -0.25(-0.91%)
Nov 07, 2016 27.20 27.69 27.17 27.58 15,738,827 +0.74(+2.76%)
Nov 04, 2016 26.70 27.17 26.65 26.84 14,825,361 +0.08(+0.29%)
Nov 03, 2016 27.09 27.26 26.66 26.76 15,927,325 -0.33(-1.21%)
Nov 02, 2016 26.99 27.32 26.97 27.09 13,655,124 -0.03(-0.10%)
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.