General Motors (NY: GM )

45.38 +0.79 (+1.77%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 30.43 30.62 29.87 30.06 19,187,818 +0.09(+0.29%)
Apr 27, 2017 29.96 30.02 29.46 29.97 15,981,766 +0.14(+0.47%)
Apr 26, 2017 29.51 30.32 29.46 29.83 16,933,316 +0.34(+1.15%)
Apr 25, 2017 29.59 29.64 29.26 29.50 13,296,131 +0.07(+0.24%)
Apr 24, 2017 29.56 29.63 29.18 29.43 16,115,501 +0.14(+0.47%)
Apr 21, 2017 29.60 29.64 29.17 29.29 11,193,277 -0.30(-1.03%)
Apr 20, 2017 29.46 29.96 29.42 29.59 13,431,800 +0.27(+0.92%)
Apr 19, 2017 29.41 29.59 29.25 29.32 14,253,402 +0.09(+0.30%)
Apr 18, 2017 29.26 29.35 29.06 29.24 8,090,076 -0.18(-0.62%)
Apr 17, 2017 29.04 29.49 28.96 29.42 12,370,922 +0.44(+1.53%)
Apr 13, 2017 29.31 29.43 28.96 28.98 10,978,742 -0.48(-1.62%)
Apr 12, 2017 29.53 29.76 29.26 29.45 16,956,854 +0.02(+0.06%)
Apr 11, 2017 29.58 29.58 29.14 29.43 12,012,728 -0.04(-0.15%)
Apr 10, 2017 29.37 29.61 29.33 29.48 15,919,883 +0.23(+0.77%)
Apr 07, 2017 29.53 29.68 29.24 29.25 16,765,873 -0.39(-1.32%)
Apr 06, 2017 29.52 29.91 29.41 29.64 14,026,602 +0.14(+0.47%)
Apr 05, 2017 30.04 30.07 29.50 29.50 12,288,048 -0.23(-0.79%)
Apr 04, 2017 29.42 29.88 29.42 29.74 10,947,479 +0.09(+0.29%)
Apr 03, 2017 30.68 30.72 29.33 29.65 36,752,292 -1.03(-3.37%)
Mar 31, 2017 30.68 30.81 30.61 30.68 13,566,653 -0.04(-0.14%)
Mar 30, 2017 30.81 31.06 30.65 30.73 10,095,336 -0.11(-0.37%)
Mar 29, 2017 30.91 31.29 30.82 30.84 15,997,007 -0.02(-0.06%)
Mar 28, 2017 30.08 31.46 30.08 30.86 34,374,536 +0.74(+2.45%)
Mar 27, 2017 29.75 30.16 29.48 30.12 14,913,233 +0.13(+0.43%)
Mar 24, 2017 29.85 30.42 29.57 29.99 18,734,102 +0.26(+0.88%)
Mar 23, 2017 29.50 29.90 29.32 29.73 16,750,457 -0.11(-0.38%)
Mar 22, 2017 29.77 30.03 29.47 29.84 21,825,910 -0.14(-0.46%)
Mar 21, 2017 31.20 31.22 29.91 29.98 35,603,768 -1.01(-3.25%)
Mar 20, 2017 31.55 31.63 30.89 30.99 44,369,536 -0.54(-1.71%)
Mar 17, 2017 32.22 32.25 31.50 31.53 22,590,694 -0.65(-2.02%)
Mar 16, 2017 32.19 32.21 31.91 32.18 14,518,598 -0.01(-0.03%)
Mar 15, 2017 32.17 32.25 31.93 32.19 32,369,850 +0.11(+0.35%)
Mar 14, 2017 31.89 32.08 31.83 32.07 6,827,065 +0.08(+0.24%)
Mar 13, 2017 32.11 32.22 31.96 31.99 11,658,799 +0.03(+0.11%)
Mar 10, 2017 32.19 32.27 31.91 31.96 21,495,906 +0.00(+0.00%)
Mar 09, 2017 32.39 32.41 31.92 31.96 14,638,185 -0.38(-1.18%)
Mar 08, 2017 32.20 32.70 32.20 32.34 13,110,086 +0.11(+0.35%)
Mar 07, 2017 32.44 32.50 32.04 32.23 20,062,848 -0.34(-1.03%)
Mar 06, 2017 32.62 33.11 31.95 32.56 23,514,256 -0.27(-0.84%)
Mar 03, 2017 32.44 32.96 32.28 32.84 22,719,542 +0.40(+1.24%)
Mar 02, 2017 32.10 32.73 32.00 32.44 17,369,290 +0.28(+0.88%)
Mar 01, 2017 31.95 32.43 31.94 32.15 12,438,667 +0.51(+1.60%)
Feb 28, 2017 31.91 31.97 31.40 31.64 12,196,557 -0.37(-1.15%)
Feb 27, 2017 31.71 32.09 31.66 32.01 11,748,486 +0.32(+1.00%)
Feb 24, 2017 31.67 31.95 31.41 31.70 15,204,105 -0.30(-0.94%)
Feb 23, 2017 32.59 32.70 31.95 32.00 15,299,023 -0.51(-1.56%)
Feb 22, 2017 32.55 32.73 32.47 32.50 10,596,846 +0.03(+0.08%)
Feb 21, 2017 32.30 32.73 32.14 32.48 16,897,656 +0.51(+1.59%)
Feb 17, 2017 31.97 31.97 31.97 0 +0.16(+0.51%)
Feb 16, 2017 31.88 31.92 31.63 31.81 10,907,207 -0.04(-0.14%)
Feb 15, 2017 31.74 31.88 31.45 31.85 18,247,264 -0.14(-0.43%)
Feb 14, 2017 31.54 32.13 31.50 31.99 36,554,336 +1.48(+4.84%)
Feb 13, 2017 30.39 30.53 30.22 30.51 11,790,205 +0.30(+1.00%)
Feb 10, 2017 30.24 30.34 30.13 30.21 12,016,324 +0.08(+0.26%)
Feb 09, 2017 30.18 30.41 30.08 30.13 17,264,236 -0.05(-0.17%)
Feb 08, 2017 30.24 30.35 29.82 30.18 19,634,980 +0.03(+0.11%)
Feb 07, 2017 30.71 30.89 29.89 30.15 45,942,752 -1.49(-4.70%)
Feb 06, 2017 31.28 31.64 31.15 31.64 16,211,135 +0.43(+1.38%)
Feb 03, 2017 30.85 31.21 30.65 31.21 16,254,244 +0.52(+1.68%)
Feb 02, 2017 30.99 31.04 30.47 30.69 13,844,222 -0.35(-1.13%)
Feb 01, 2017 31.51 31.88 30.80 31.04 15,998,806 -0.40(-1.28%)
Jan 31, 2017 31.14 31.48 31.03 31.45 12,432,155 +0.24(+0.77%)
Jan 30, 2017 31.64 31.70 31.04 31.21 13,720,877 -0.58(-1.84%)
Jan 27, 2017 32.23 32.29 31.68 31.79 11,907,789 -0.44(-1.36%)
Jan 26, 2017 32.73 32.86 32.10 32.23 12,581,685 -0.65(-1.99%)
Jan 25, 2017 32.39 32.96 32.30 32.88 24,147,688 +1.10(+3.46%)
Jan 24, 2017 31.52 31.99 31.51 31.78 13,504,269 +0.30(+0.95%)
Jan 23, 2017 31.79 31.89 31.25 31.48 13,508,148 -0.31(-0.97%)
Jan 20, 2017 32.14 32.14 31.58 31.79 16,300,076 -0.25(-0.78%)
Jan 19, 2017 32.32 32.50 31.92 32.04 9,618,813 -0.15(-0.45%)
Jan 18, 2017 32.17 32.28 31.89 32.19 13,059,756 +0.14(+0.43%)
Jan 17, 2017 32.07 32.38 31.92 32.05 9,574,129 -0.03(-0.08%)
Jan 13, 2017 32.07 32.07 32.07 0 -0.15(-0.45%)
Jan 12, 2017 32.64 32.77 31.83 32.22 19,591,668 -0.38(-1.16%)
Jan 11, 2017 32.25 32.74 31.97 32.60 22,757,530 +0.52(+1.61%)
Jan 10, 2017 31.09 32.78 30.97 32.08 40,514,284 +1.15(+3.72%)
Jan 09, 2017 31.03 31.38 30.80 30.93 17,700,582 +0.02(+0.06%)
Jan 06, 2017 31.28 31.39 30.86 30.91 15,413,648 -0.34(-1.10%)
Jan 05, 2017 31.79 31.83 30.98 31.26 18,201,776 -0.60(-1.89%)
Jan 04, 2017 30.58 31.98 30.47 31.86 27,183,492 +1.67(+5.52%)
Jan 03, 2017 30.05 30.55 29.93 30.19 12,693,747 +0.27(+0.89%)
Dec 30, 2016 29.93 29.93 29.93 0 -0.26(-0.85%)
Dec 29, 2016 30.28 30.48 30.17 30.18 5,141,495 -0.01(-0.03%)
Dec 28, 2016 30.70 30.75 30.18 30.19 9,839,346 -0.34(-1.10%)
Dec 27, 2016 30.75 30.86 30.49 30.53 6,994,890 -0.13(-0.42%)
Dec 23, 2016 30.66 30.66 30.66 0 +0.00(+0.00%)
Dec 22, 2016 31.17 31.27 30.61 30.66 11,536,506 -0.63(-2.00%)
Dec 21, 2016 31.35 31.52 31.23 31.28 7,764,658 -0.16(-0.52%)
Dec 20, 2016 31.27 31.55 31.12 31.45 10,239,117 +0.18(+0.58%)
Dec 19, 2016 31.34 31.55 31.05 31.27 12,758,790 +0.03(+0.08%)
Dec 16, 2016 31.27 31.28 31.01 31.24 27,650,716 +0.11(+0.36%)
Dec 15, 2016 30.81 31.26 30.74 31.13 21,203,814 +0.25(+0.81%)
Dec 14, 2016 31.18 31.59 30.86 30.88 23,044,660 -1.21(-3.77%)
Dec 13, 2016 31.91 32.16 31.74 32.09 10,624,395 +0.22(+0.70%)
Dec 12, 2016 32.22 32.42 31.79 31.87 18,131,822 -0.48(-1.49%)
Dec 09, 2016 31.28 32.37 31.28 32.35 30,773,794 +1.07(+3.40%)
Dec 08, 2016 31.09 31.32 30.96 31.28 16,898,230 +0.10(+0.33%)
Dec 07, 2016 30.22 31.39 30.20 31.18 30,988,504 +1.06(+3.51%)
Dec 06, 2016 30.14 30.20 29.99 30.12 13,815,391 +0.11(+0.37%)
Dec 05, 2016 30.37 30.46 29.99 30.01 14,465,544 -0.08(-0.26%)
Dec 02, 2016 30.80 30.85 30.00 30.09 26,775,988 -0.87(-2.80%)
Dec 01, 2016 29.58 31.15 29.56 30.96 43,647,692 +1.61(+5.50%)
Nov 30, 2016 29.49 29.72 29.27 29.34 18,453,172 -0.03(-0.12%)
Nov 29, 2016 28.92 29.38 28.77 29.38 14,835,374 +0.44(+1.53%)
Nov 28, 2016 29.19 29.21 28.86 28.93 13,543,697 -0.17(-0.58%)
Nov 25, 2016 28.89 29.16 28.83 29.10 6,257,887 +0.33(+1.15%)
Nov 23, 2016 28.77 28.77 28.77 0 +0.04(+0.15%)
Nov 22, 2016 27.89 28.74 27.85 28.73 14,454,020 +0.68(+2.42%)
Nov 21, 2016 28.24 28.28 28.02 28.05 13,714,400 +0.01(+0.03%)
Nov 18, 2016 28.38 28.40 28.01 28.04 10,140,657 -0.36(-1.26%)
Nov 17, 2016 28.02 28.42 27.83 28.40 13,775,358 +0.16(+0.57%)
Nov 16, 2016 28.35 28.35 28.10 28.24 10,380,876 -0.17(-0.60%)
Nov 15, 2016 28.30 28.56 28.13 28.41 12,834,142 +0.13(+0.45%)
Nov 14, 2016 28.81 29.25 28.08 28.28 23,787,616 -0.63(-2.18%)
Nov 11, 2016 27.61 29.13 27.52 28.91 38,884,412 +1.10(+3.94%)
Nov 10, 2016 26.28 27.90 26.27 27.81 32,726,150 +1.50(+5.72%)
Nov 09, 2016 26.27 26.27 25.67 26.31 45,414,284 -0.65(-2.43%)
Nov 08, 2016 27.11 27.17 26.69 26.96 12,193,877 -0.25(-0.91%)
Nov 07, 2016 26.84 27.32 26.80 27.21 15,954,608 +0.73(+2.76%)
Nov 04, 2016 26.34 26.80 26.29 26.48 15,028,618 +0.08(+0.29%)
Nov 03, 2016 26.73 26.89 26.30 26.40 16,145,690 -0.32(-1.21%)
Nov 02, 2016 26.62 26.95 26.61 26.73 13,842,337 -0.03(-0.10%)
Nov 01, 2016 26.94 27.26 26.50 26.75 17,260,400 -0.10(-0.38%)
Oct 31, 2016 26.70 26.90 26.64 26.85 9,360,375 +0.24(+0.89%)
Oct 28, 2016 26.62 26.99 26.53 26.61 12,440,620 -0.01(-0.03%)
Oct 27, 2016 26.98 27.01 26.50 26.62 24,301,728 -0.21(-0.79%)
Oct 26, 2016 26.53 26.97 26.44 26.84 17,599,238 -0.02(-0.06%)
Oct 25, 2016 27.91 27.91 26.68 26.85 40,089,724 -1.17(-4.18%)
Oct 24, 2016 27.35 28.11 27.32 28.03 23,808,008 +0.80(+2.93%)
Oct 21, 2016 26.84 27.34 26.75 27.23 14,092,929 +0.25(+0.91%)
Oct 20, 2016 27.01 27.07 26.67 26.98 9,505,657 -0.09(-0.31%)
Oct 19, 2016 26.80 27.18 26.75 27.07 10,777,594 +0.38(+1.43%)
Oct 18, 2016 27.05 27.09 26.50 26.68 9,382,948 -0.14(-0.51%)
Oct 17, 2016 27.06 27.24 26.79 26.82 8,796,636 -0.26(-0.97%)
Oct 14, 2016 26.99 27.18 26.92 27.08 13,069,007 +0.31(+1.14%)
Oct 13, 2016 26.75 26.88 26.24 26.78 14,243,066 -0.14(-0.54%)
Oct 12, 2016 27.11 27.18 26.90 26.92 6,586,947 -0.18(-0.66%)
Oct 11, 2016 27.39 27.43 26.93 27.10 9,387,840 -0.22(-0.81%)
Oct 10, 2016 27.46 27.70 27.29 27.32 7,172,328 -0.16(-0.59%)
Oct 07, 2016 27.62 27.70 27.23 27.48 10,484,508 -0.16(-0.58%)
Oct 06, 2016 27.65 27.74 27.37 27.64 10,133,520 -0.13(-0.46%)
Oct 05, 2016 27.46 27.86 27.39 27.77 13,054,810 +0.43(+1.59%)
Oct 04, 2016 27.26 27.59 27.23 27.34 10,009,987 +0.11(+0.41%)
Oct 03, 2016 26.89 27.40 26.86 27.23 13,386,542 +0.23(+0.85%)
Sep 30, 2016 26.88 27.15 26.83 27.00 10,951,202 +0.25(+0.92%)
Sep 29, 2016 27.00 27.16 26.73 26.75 10,372,475 -0.36(-1.32%)
Sep 28, 2016 26.98 27.14 26.80 27.11 12,587,225 +0.26(+0.95%)
Sep 27, 2016 27.00 27.16 26.80 26.85 17,006,096 -0.17(-0.63%)
Sep 26, 2016 27.21 27.29 26.98 27.02 14,945,979 -0.27(-1.00%)
Sep 23, 2016 27.28 27.51 27.23 27.29 11,546,844 -0.23(-0.83%)
Sep 22, 2016 27.42 27.59 27.42 27.52 14,160,889 +0.24(+0.87%)
Sep 21, 2016 26.95 27.33 26.95 27.29 17,026,292 +0.39(+1.45%)
Sep 20, 2016 27.12 27.14 26.62 26.90 15,152,355 -0.06(-0.22%)
Sep 19, 2016 27.11 27.26 26.90 26.95 37,933,328 +0.64(+2.42%)
Sep 16, 2016 26.45 26.45 26.01 26.32 15,040,371 -0.13(-0.48%)
Sep 15, 2016 26.13 26.54 26.12 26.44 15,850,781 +0.35(+1.34%)
Sep 14, 2016 26.16 26.23 25.91 26.10 15,184,432 -0.20(-0.74%)
Sep 13, 2016 26.36 26.47 26.19 26.29 19,020,336 -0.20(-0.77%)
Sep 12, 2016 25.80 26.64 25.60 26.50 20,299,450 +0.59(+2.30%)
Sep 09, 2016 26.72 26.82 25.81 25.90 26,449,978 -1.05(-3.88%)
Sep 08, 2016 27.07 27.19 26.92 26.95 13,894,425 -0.15(-0.56%)
Sep 07, 2016 27.18 27.18 26.87 27.10 14,774,312 +0.13(+0.47%)
Sep 06, 2016 27.08 27.16 26.74 26.97 19,966,582 -0.03(-0.12%)
Sep 02, 2016 26.77 27.01 27.01 27.01 12,895,348 +0.30(+1.13%)
Sep 01, 2016 26.75 27.33 26.32 26.70 17,741,500 -0.10(-0.38%)
Aug 31, 2016 26.59 26.82 26.58 26.80 11,462,906 +0.21(+0.79%)
Aug 30, 2016 26.71 26.87 26.22 26.59 12,799,888 -0.12(-0.44%)
Aug 29, 2016 26.69 26.84 26.51 26.71 9,179,623 +0.24(+0.89%)
Aug 26, 2016 26.59 26.72 26.38 26.48 12,428,329 -0.01(-0.03%)
Aug 25, 2016 26.63 26.66 26.33 26.48 18,971,704 -0.20(-0.76%)
Aug 24, 2016 26.74 26.95 26.67 26.69 9,740,797 -0.10(-0.38%)
Aug 23, 2016 26.85 26.91 26.76 26.79 13,052,763 +0.03(+0.09%)
Aug 22, 2016 26.69 26.83 26.62 26.76 9,892,361 +0.03(+0.13%)
Aug 19, 2016 26.43 26.78 26.37 26.73 10,491,370 +0.24(+0.89%)
Aug 18, 2016 26.70 26.75 26.43 26.49 16,779,302 -0.25(-0.94%)
Aug 17, 2016 26.63 26.77 26.49 26.74 9,994,348 +0.12(+0.44%)
Aug 16, 2016 26.71 26.74 26.54 26.63 11,776,021 -0.13(-0.47%)
Aug 15, 2016 26.53 26.78 26.49 26.75 11,129,121 +0.24(+0.92%)
Aug 12, 2016 26.54 26.66 26.49 26.51 11,722,669 -0.15(-0.57%)
Aug 11, 2016 26.39 26.69 26.33 26.66 15,732,508 +0.42(+1.60%)
Aug 10, 2016 26.06 26.26 26.00 26.24 12,901,499 +0.15(+0.58%)
Aug 09, 2016 25.96 26.24 25.89 26.09 16,304,518 +0.16(+0.62%)
Aug 08, 2016 25.96 26.08 25.86 25.93 12,469,587 +0.07(+0.26%)
Aug 05, 2016 25.62 25.94 25.61 25.86 15,643,284 +0.39(+1.52%)
Aug 04, 2016 25.39 25.64 25.38 25.48 10,314,081 +0.08(+0.33%)
Aug 03, 2016 25.19 25.40 25.12 25.39 17,272,510 +0.26(+1.04%)
Aug 02, 2016 26.06 26.10 25.04 25.13 28,989,542 -1.15(-4.38%)
Aug 01, 2016 26.48 26.55 26.20 26.28 13,326,741 -0.20(-0.76%)
Jul 29, 2016 25.85 26.49 25.85 26.48 19,233,292 +0.46(+1.77%)
Jul 28, 2016 26.07 26.20 25.74 26.02 24,249,898 -0.86(-3.22%)
Jul 27, 2016 27.02 27.11 26.85 26.89 10,907,933 -0.11(-0.40%)
Jul 26, 2016 26.85 27.06 26.78 27.00 11,267,872 +0.08(+0.28%)
Jul 25, 2016 27.03 27.17 26.84 26.92 13,486,484 -0.08(-0.31%)
Jul 22, 2016 26.95 27.07 26.64 27.01 15,845,221 +0.11(+0.41%)
Jul 21, 2016 26.44 27.60 26.73 26.90 43,231,516 +0.45(+1.71%)
Jul 20, 2016 26.38 26.52 26.09 26.44 24,911,150 +0.20(+0.77%)
Jul 19, 2016 25.78 26.26 25.78 26.24 20,439,886 +0.32(+1.23%)
Jul 18, 2016 25.82 26.12 25.70 25.92 10,399,172 +0.08(+0.33%)
Jul 15, 2016 25.88 26.01 25.67 25.84 10,038,499 +0.01(+0.03%)
Jul 14, 2016 25.93 26.07 25.70 25.83 13,460,035 +0.11(+0.42%)
Jul 13, 2016 25.72 25.77 25.38 25.72 15,836,912 +0.03(+0.10%)
Jul 12, 2016 25.57 25.91 25.52 25.70 19,992,710 +0.39(+1.56%)
Jul 11, 2016 25.02 25.42 24.97 25.30 16,517,679 +0.39(+1.58%)
Jul 08, 2016 24.58 25.08 24.13 24.91 19,839,390 +0.77(+3.20%)
Jul 07, 2016 23.92 24.40 23.86 24.13 12,911,623 +0.29(+1.20%)
Jul 06, 2016 23.51 23.86 23.11 23.85 17,423,914 +0.19(+0.82%)
Jul 05, 2016 24.05 24.08 23.55 23.65 14,499,210 -0.60(-2.49%)
Jul 01, 2016 24.09 24.26 24.26 24.26 18,051,272 +0.50(+2.08%)
Jun 30, 2016 23.66 24.91 23.26 23.76 18,292,664 +0.11(+0.46%)
Jun 29, 2016 23.51 23.68 23.18 23.65 12,675,743 +0.36(+1.55%)
Jun 28, 2016 23.45 23.50 23.01 23.29 16,745,053 +0.19(+0.84%)
Jun 27, 2016 23.59 23.60 22.96 23.10 22,202,396 -0.71(-2.96%)
Jun 24, 2016 24.00 24.39 23.72 23.81 35,942,140 -1.23(-4.93%)
Jun 23, 2016 24.85 25.07 24.81 25.04 11,423,308 +0.42(+1.71%)
Jun 22, 2016 24.64 24.85 24.58 24.62 10,378,036 -0.16(-0.64%)
Jun 21, 2016 24.89 25.00 24.71 24.78 12,287,532 -0.12(-0.47%)
Jun 20, 2016 24.87 25.22 24.85 24.90 14,682,341 +0.35(+1.44%)
Jun 17, 2016 24.47 24.71 24.40 24.54 15,133,004 +0.18(+0.72%)
Jun 16, 2016 24.07 24.41 23.94 24.37 11,497,241 +0.13(+0.55%)
Jun 15, 2016 24.33 24.54 24.18 24.23 10,098,496 +0.03(+0.10%)
Jun 14, 2016 24.41 24.61 24.06 24.21 12,803,855 -0.21(-0.86%)
Jun 13, 2016 24.23 24.69 24.18 24.42 16,519,064 +0.02(+0.07%)
Jun 10, 2016 24.54 24.64 24.33 24.40 12,790,499 -0.25(-1.02%)
Jun 09, 2016 24.75 24.77 24.48 24.65 14,180,046 -0.18(-0.71%)
Jun 08, 2016 25.19 25.22 24.79 24.83 15,469,981 -0.24(-0.94%)
Jun 07, 2016 25.01 25.19 24.83 25.07 17,397,882 +0.20(+0.80%)
Jun 06, 2016 24.75 24.91 24.64 24.87 13,248,434 +0.32(+1.32%)
Jun 03, 2016 24.95 25.00 24.47 24.54 22,371,624 -0.55(-2.18%)
Jun 02, 2016 24.98 25.26 24.92 25.09 15,255,531 +0.03(+0.13%)
Jun 01, 2016 25.83 25.83 24.77 25.06 31,357,846 -0.88(-3.39%)
May 31, 2016 26.15 26.22 25.81 25.94 14,235,287 -0.09(-0.35%)
May 27, 2016 25.96 26.03 26.03 26.03 7,344,556 +0.08(+0.32%)
May 26, 2016 26.24 26.33 25.85 25.94 8,137,994 -0.30(-1.14%)
May 25, 2016 25.86 26.34 25.80 26.24 12,243,944 +0.50(+1.93%)
May 24, 2016 25.41 25.77 25.39 25.75 10,544,579 +0.38(+1.50%)
May 23, 2016 25.29 25.40 25.16 25.36 8,079,195 +0.02(+0.07%)
May 20, 2016 25.30 25.53 25.21 25.35 9,330,079 +0.21(+0.82%)
May 19, 2016 25.30 25.44 25.02 25.14 12,231,831 -0.36(-1.40%)
May 18, 2016 25.34 25.74 25.24 25.50 10,196,085 +0.10(+0.39%)
May 17, 2016 25.21 25.52 25.11 25.40 11,508,997 -0.03(-0.13%)
May 16, 2016 25.29 25.69 25.29 25.43 21,406,632 +0.12(+0.49%)
May 13, 2016 25.60 25.94 25.18 25.31 12,739,859 -0.55(-2.12%)
May 12, 2016 25.87 26.01 25.50 25.85 11,350,680 +0.08(+0.32%)
May 11, 2016 25.97 26.09 25.70 25.77 10,297,279 -0.22(-0.86%)
May 10, 2016 25.62 26.01 25.57 25.99 11,076,859 +0.47(+1.85%)
May 09, 2016 25.70 25.76 25.32 25.52 9,801,415 -0.15(-0.58%)
May 06, 2016 25.48 25.80 25.34 25.67 13,782,473 +0.35(+1.38%)
May 05, 2016 25.53 25.55 25.12 25.32 12,521,013 -0.04(-0.16%)
May 04, 2016 25.70 25.77 25.22 25.36 16,535,204 -0.55(-2.11%)
May 03, 2016 26.18 26.20 25.43 25.91 18,146,406 -0.41(-1.57%)
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.