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 29, 2018 37.07 37.19 35.89 35.91 15,418,865 -1.02(-2.76%)
Jun 28, 2018 36.87 37.07 36.15 36.94 11,161,144 +0.14(+0.37%)
Jun 27, 2018 37.37 37.66 36.78 36.80 10,468,913 -0.58(-1.56%)
Jun 26, 2018 36.96 37.66 36.91 37.38 14,062,705 +0.36(+0.99%)
Jun 25, 2018 37.37 37.56 36.65 37.02 11,644,888 -0.58(-1.55%)
Jun 22, 2018 37.75 38.06 37.32 37.60 10,494,245 +0.12(+0.32%)
Jun 21, 2018 37.50 38.14 37.20 37.48 15,263,556 -0.76(-1.98%)
Jun 20, 2018 38.80 39.04 38.09 38.24 10,437,569 -0.28(-0.73%)
Jun 19, 2018 39.26 39.37 38.18 38.52 20,045,044 -1.54(-3.85%)
Jun 18, 2018 39.74 40.23 39.53 40.06 11,855,404 +0.04(+0.09%)
Jun 15, 2018 41.02 38.98 40.03 26,151,940 +0.31(+0.78%)
Jun 14, 2018 40.46 40.47 39.58 39.72 11,090,079 -0.80(-1.98%)
Jun 13, 2018 40.22 40.53 39.95 40.52 12,323,235 +0.25(+0.61%)
Jun 12, 2018 40.89 40.97 40.26 40.27 10,895,995 -0.61(-1.49%)
Jun 11, 2018 40.38 40.92 40.37 40.88 15,420,911 +0.55(+1.36%)
Jun 08, 2018 40.09 40.41 40.03 40.34 9,378,931 +0.22(+0.55%)
Jun 07, 2018 39.66 40.45 39.66 40.12 16,817,476 +0.42(+1.06%)
Jun 06, 2018 39.76 39.70 19,944,302 +0.47(+1.20%)
Jun 05, 2018 39.41 39.55 39.17 39.23 13,298,589 -0.33(-0.85%)
Jun 04, 2018 39.07 39.63 39.00 39.56 14,093,301 +0.52(+1.34%)
Jun 01, 2018 38.84 39.14 38.25 39.04 27,069,854 +0.45(+1.17%)
May 31, 2018 37.64 38.65 37.29 38.59 66,313,552 +4.40(+12.87%)
May 30, 2018 33.89 34.22 33.87 34.19 13,080,999 +0.41(+1.20%)
May 29, 2018 34.35 34.38 33.68 33.78 13,658,388 -0.83(-2.40%)
May 25, 2018 34.61 34.61 34.61 0 -0.08(-0.23%)
May 24, 2018 34.34 34.87 34.24 34.69 9,368,728 +0.49(+1.43%)
May 23, 2018 34.50 34.51 33.85 34.20 9,730,884 -0.39(-1.12%)
May 22, 2018 34.86 35.03 34.57 34.59 7,735,542 +0.17(+0.50%)
May 21, 2018 34.48 34.64 34.32 34.42 6,891,652 +0.27(+0.79%)
May 18, 2018 34.58 34.70 34.09 34.15 6,170,822 -0.46(-1.33%)
May 17, 2018 34.31 34.77 34.12 34.61 10,593,352 +0.24(+0.71%)
May 16, 2018 33.41 34.38 33.41 34.37 9,066,864 +0.98(+2.95%)
May 15, 2018 32.89 33.40 32.89 33.38 7,200,689 +0.28(+0.85%)
May 14, 2018 33.49 33.50 33.04 33.10 7,074,462 -0.23(-0.70%)
May 11, 2018 33.53 33.66 33.24 33.34 5,374,550 -0.24(-0.73%)
May 10, 2018 32.95 33.63 32.91 33.58 7,541,302 +0.80(+2.45%)
May 09, 2018 32.88 33.20 32.50 32.78 8,419,601 -0.05(-0.17%)
May 08, 2018 32.88 33.08 32.63 32.83 9,256,190 -0.01(-0.03%)
May 07, 2018 33.10 33.23 32.79 32.84 10,183,093 -0.33(-1.01%)
May 04, 2018 32.67 33.24 32.41 33.17 7,346,832 +0.51(+1.55%)
May 03, 2018 32.52 32.69 31.88 32.67 17,420,638 -0.05(-0.14%)
May 02, 2018 32.97 33.16 32.67 32.71 10,447,198 -0.20(-0.60%)
May 01, 2018 33.22 33.40 32.43 32.91 12,594,668 -0.29(-0.87%)
Apr 30, 2018 34.23 34.40 33.20 33.20 13,240,480 -0.82(-2.42%)
Apr 27, 2018 34.48 34.53 33.88 34.02 9,583,694 -0.54(-1.57%)
Apr 26, 2018 33.97 34.59 33.28 34.56 18,324,440 +0.13(+0.37%)
Apr 25, 2018 34.09 34.52 33.89 34.44 8,831,989 +0.16(+0.47%)
Apr 24, 2018 34.28 34.49 33.92 34.28 10,275,782 +0.22(+0.64%)
Apr 23, 2018 33.88 34.30 33.82 34.06 8,087,626 +0.07(+0.21%)
Apr 20, 2018 34.11 34.35 33.75 33.99 9,625,925 -0.14(-0.42%)
Apr 19, 2018 34.98 35.16 33.82 34.13 11,320,364 -1.05(-2.98%)
Apr 18, 2018 35.46 35.85 35.15 35.18 6,744,335 -0.26(-0.74%)
Apr 17, 2018 35.82 35.83 35.31 35.44 6,039,365 +0.05(+0.13%)
Apr 16, 2018 35.22 35.62 34.94 35.40 5,604,424 +0.40(+1.14%)
Apr 13, 2018 35.35 35.59 34.85 35.00 6,770,982 -0.09(-0.26%)
Apr 12, 2018 35.49 35.69 35.03 35.09 8,737,617 -0.15(-0.44%)
Apr 11, 2018 34.99 35.50 34.78 35.24 9,283,134 -0.06(-0.18%)
Apr 10, 2018 34.88 35.56 34.69 35.31 17,197,362 +1.12(+3.28%)
Apr 09, 2018 34.59 34.79 34.17 34.19 14,861,730 +0.14(+0.40%)
Apr 06, 2018 34.30 34.48 33.62 34.05 16,302,121 -0.29(-0.84%)
Apr 05, 2018 34.56 34.77 34.24 34.34 12,689,412 -0.03(-0.08%)
Apr 04, 2018 32.54 34.39 32.49 34.37 18,826,730 +0.98(+2.95%)
Apr 03, 2018 33.25 33.75 32.88 33.38 17,519,938 +1.07(+3.30%)
Apr 02, 2018 32.62 32.77 31.84 32.31 15,391,507 -0.52(-1.60%)
Mar 29, 2018 32.84 32.84 32.84 0 +0.79(+2.45%)
Mar 28, 2018 31.64 32.34 31.54 32.05 19,814,552 +0.54(+1.72%)
Mar 27, 2018 32.55 32.56 31.18 31.51 19,556,654 -1.01(-3.11%)
Mar 26, 2018 32.48 32.58 31.90 32.52 10,313,931 +0.74(+2.33%)
Mar 23, 2018 32.91 33.06 31.75 31.78 14,644,988 -1.07(-3.25%)
Mar 22, 2018 33.64 33.73 32.78 32.85 16,770,265 -1.11(-3.27%)
Mar 21, 2018 33.58 34.36 33.53 33.96 12,801,805 +0.62(+1.87%)
Mar 20, 2018 33.55 33.66 33.20 33.34 9,400,465 -0.11(-0.32%)
Mar 19, 2018 34.28 34.32 33.03 33.44 13,393,509 -0.84(-2.45%)
Mar 16, 2018 34.27 34.47 34.06 34.28 11,403,726 +0.08(+0.24%)
Mar 15, 2018 34.31 34.33 33.97 34.20 9,007,967 +0.14(+0.42%)
Mar 14, 2018 34.77 34.89 34.02 34.06 14,788,596 -0.29(-0.84%)
Mar 13, 2018 34.31 34.83 34.22 34.35 13,725,810 +0.16(+0.48%)
Mar 12, 2018 34.22 34.33 33.96 34.19 12,556,170 -0.01(-0.03%)
Mar 09, 2018 34.20 34.41 34.03 34.19 13,580,605 +0.00(+0.00%)
Mar 08, 2018 34.01 34.25 33.63 34.19 14,478,472 +0.43(+1.28%)
Mar 07, 2018 33.85 33.24 33.76 16,821,672 -0.17(-0.50%)
Mar 06, 2018 34.01 34.06 33.58 33.93 13,577,790 +0.17(+0.50%)
Mar 05, 2018 33.39 33.90 33.21 33.76 13,425,999 +0.28(+0.83%)
Mar 02, 2018 33.52 33.64 32.73 33.48 26,896,582 -0.32(-0.95%)
Mar 01, 2018 35.42 35.42 33.47 33.81 29,263,746 -1.40(-3.96%)
Feb 28, 2018 35.44 35.92 35.17 35.20 25,541,700 -0.73(-2.04%)
Feb 27, 2018 37.12 37.16 35.89 35.93 14,218,348 -1.23(-3.30%)
Feb 26, 2018 36.75 37.23 36.45 37.16 10,492,595 +0.56(+1.54%)
Feb 23, 2018 36.72 36.80 36.30 36.60 7,181,446 +0.00(+0.00%)
Feb 22, 2018 36.60 9,817,600 +0.31(+0.86%)
Feb 21, 2018 36.45 36.95 36.24 36.28 10,155,584 -0.19(-0.52%)
Feb 20, 2018 36.59 36.89 36.31 36.47 8,734,192 -0.29(-0.78%)
Feb 16, 2018 36.76 36.76 36.76 0 -0.68(-1.82%)
Feb 15, 2018 37.74 37.06 37.44 10,860,896 +0.04(+0.10%)
Feb 14, 2018 36.70 37.49 36.61 37.40 11,481,551 +0.37(+0.99%)
Feb 13, 2018 37.01 37.03 9,979,079 -0.54(-1.43%)
Feb 12, 2018 37.53 38.13 37.22 37.57 21,659,740 +0.48(+1.30%)
Feb 09, 2018 36.82 37.54 35.99 37.09 21,908,060 +0.64(+1.74%)
Feb 08, 2018 37.98 38.21 36.44 36.45 20,155,120 -1.47(-3.87%)
Feb 07, 2018 37.39 37.94 37.29 37.92 21,675,900 +0.47(+1.27%)
Feb 06, 2018 35.84 37.78 35.79 37.45 29,084,402 +1.57(+4.39%)
Feb 05, 2018 36.66 36.97 35.59 35.87 21,857,654 -0.81(-2.20%)
Feb 02, 2018 37.77 37.81 36.54 36.68 15,630,254 -1.28(-3.37%)
Feb 01, 2018 37.89 37.61 37.96 10,764,924 +0.02(+0.05%)
Jan 31, 2018 38.27 38.42 37.70 37.94 22,063,448 -0.26(-0.68%)
Jan 30, 2018 38.31 38.58 38.29 38.20 9,454,896 -0.29(-0.74%)
Jan 29, 2018 38.89 39.16 38.45 38.48 9,140,599 -0.42(-1.08%)
Jan 26, 2018 38.75 38.97 38.46 38.90 10,207,554 +0.30(+0.76%)
Jan 25, 2018 39.77 39.79 38.44 38.61 12,727,360 -0.89(-2.26%)
Jan 24, 2018 38.91 39.72 38.87 39.50 12,655,608 +0.70(+1.80%)
Jan 23, 2018 38.77 38.86 38.38 38.81 15,744,484 +0.08(+0.21%)
Jan 22, 2018 38.61 38.84 38.30 38.73 21,856,004 +0.13(+0.32%)
Jan 19, 2018 39.41 39.44 38.50 38.60 16,176,482 -0.64(-1.62%)
Jan 18, 2018 39.52 39.53 39.04 39.24 13,266,572 -0.15(-0.39%)
Jan 17, 2018 39.37 39.60 38.82 39.39 17,717,754 -0.14(-0.36%)
Jan 16, 2018 40.34 40.63 39.14 39.53 22,544,542 +0.11(+0.27%)
Jan 12, 2018 39.42 39.42 39.42 0 -0.11(-0.27%)
Jan 11, 2018 38.72 39.60 38.60 39.53 12,570,971 +1.06(+2.77%)
Jan 10, 2018 39.22 39.49 38.12 38.47 20,434,058 -0.94(-2.38%)
Jan 09, 2018 39.64 39.89 39.13 39.41 8,683,525 -0.15(-0.38%)
Jan 08, 2018 39.40 39.89 38.93 39.56 14,643,607 +0.19(+0.48%)
Jan 05, 2018 39.81 39.93 39.32 39.37 10,779,999 -0.12(-0.29%)
Jan 04, 2018 38.55 39.58 38.47 39.49 19,336,282 +1.18(+3.08%)
Jan 03, 2018 37.76 38.42 37.75 38.30 16,310,628 +0.91(+2.44%)
Jan 02, 2018 36.89 37.46 36.81 37.39 7,744,790 +0.72(+1.98%)
Dec 29, 2017 36.67 36.67 36.67 0 -0.35(-0.94%)
Dec 28, 2017 36.98 37.07 36.86 37.02 5,594,798 +0.06(+0.17%)
Dec 27, 2017 37.36 37.44 36.95 36.95 5,514,256 -0.44(-1.17%)
Dec 26, 2017 37.45 37.65 37.24 37.39 3,766,578 -0.20(-0.52%)
Dec 22, 2017 37.84 37.85 37.40 37.59 5,485,504 -0.13(-0.33%)
Dec 21, 2017 38.09 38.24 37.69 37.71 11,339,965 -0.32(-0.85%)
Dec 20, 2017 38.23 38.27 37.92 38.04 9,654,510 +0.03(+0.07%)
Dec 19, 2017 38.21 38.29 37.98 38.01 14,821,210 +0.30(+0.81%)
Dec 18, 2017 36.92 37.86 36.90 37.71 24,743,790 +1.07(+2.93%)
Dec 15, 2017 36.61 36.97 36.61 36.63 27,378,546 +0.13(+0.34%)
Dec 14, 2017 37.02 37.07 36.41 36.51 10,369,640 -0.53(-1.43%)
Dec 13, 2017 37.16 37.48 37.03 37.03 11,143,960 -0.12(-0.31%)
Dec 12, 2017 37.15 37.37 36.91 37.15 9,878,232 -0.13(-0.34%)
Dec 11, 2017 37.46 37.51 37.18 37.28 15,775,732 -0.31(-0.83%)
Dec 08, 2017 37.56 37.84 37.43 37.59 15,268,726 +0.00(+0.00%)
Dec 07, 2017 37.80 37.92 37.16 37.59 18,389,046 +0.22(+0.60%)
Dec 06, 2017 37.84 37.36 37.37 14,513,918 -0.58(-1.52%)
Dec 05, 2017 38.13 38.17 37.69 37.94 12,748,502 -0.22(-0.58%)
Dec 04, 2017 38.30 38.49 38.04 38.16 15,820,134 +0.23(+0.61%)
Dec 01, 2017 38.29 38.34 37.35 37.93 21,799,098 -0.27(-0.70%)
Nov 30, 2017 39.01 39.48 37.85 38.20 36,661,820 -0.64(-1.64%)
Nov 29, 2017 39.98 40.18 38.82 38.84 21,931,440 -0.98(-2.47%)
Nov 28, 2017 39.32 39.96 39.13 39.82 17,973,364 +0.66(+1.70%)
Nov 27, 2017 39.43 38.90 39.16 9,760,220 -0.26(-0.65%)
Nov 24, 2017 39.40 39.48 39.22 39.41 4,293,205 +0.15(+0.38%)
Nov 22, 2017 39.79 39.85 39.19 39.26 11,096,409 -0.60(-1.51%)
Nov 21, 2017 39.95 40.05 39.59 39.87 13,503,729 +0.08(+0.20%)
Nov 20, 2017 39.43 39.97 39.24 39.79 17,068,986 +0.89(+2.28%)
Nov 17, 2017 38.59 39.11 38.55 38.90 11,950,754 +0.25(+0.64%)
Nov 16, 2017 38.15 38.68 37.94 38.65 12,687,493 +0.66(+1.73%)
Nov 15, 2017 37.88 38.15 37.32 37.99 15,363,045 -0.12(-0.33%)
Nov 14, 2017 38.25 38.52 37.89 38.12 10,641,021 -0.51(-1.31%)
Nov 13, 2017 37.76 38.68 37.72 38.62 13,232,629 +0.81(+2.13%)
Nov 10, 2017 37.36 38.12 37.29 37.82 15,907,721 +0.49(+1.31%)
Nov 09, 2017 37.27 37.37 36.90 37.33 10,036,198 +0.00(+0.00%)
Nov 08, 2017 37.11 37.34 36.82 37.33 16,039,168 +0.36(+0.98%)
Nov 07, 2017 37.37 37.60 36.87 36.97 10,015,031 -0.39(-1.04%)
Nov 06, 2017 37.50 37.55 36.66 37.36 15,988,056 -0.18(-0.47%)
Nov 03, 2017 37.76 37.88 37.40 37.53 11,109,700 -0.23(-0.61%)
Nov 02, 2017 38.39 38.39 37.64 37.76 13,543,607 -0.47(-1.23%)
Nov 01, 2017 37.87 38.45 37.14 38.23 16,583,604 +0.13(+0.35%)
Oct 31, 2017 38.32 38.71 38.08 38.10 14,934,095 -0.35(-0.90%)
Oct 30, 2017 38.15 38.84 37.46 38.45 26,835,594 -1.13(-2.85%)
Oct 27, 2017 40.02 40.04 39.09 39.57 13,395,494 -0.54(-1.35%)
Oct 26, 2017 40.06 40.46 39.98 40.11 10,885,421 +0.12(+0.29%)
Oct 25, 2017 40.51 40.75 39.69 40.00 20,372,516 -1.21(-2.93%)
Oct 24, 2017 40.70 41.45 40.53 41.20 31,481,486 +1.18(+2.95%)
Oct 23, 2017 40.37 40.61 40.03 40.03 12,149,960 -0.41(-1.01%)
Oct 20, 2017 40.34 40.54 40.02 40.43 13,765,710 +0.23(+0.57%)
Oct 19, 2017 39.67 40.25 39.50 40.20 14,722,733 +0.20(+0.51%)
Oct 18, 2017 40.14 40.42 39.92 40.00 12,277,325 +0.09(+0.22%)
Oct 17, 2017 40.60 40.83 39.85 39.91 16,581,396 -0.66(-1.62%)
Oct 16, 2017 40.57 40.65 40.20 40.57 9,993,130 -0.11(-0.26%)
Oct 13, 2017 40.14 40.88 39.89 40.67 15,715,965 +0.88(+2.21%)
Oct 12, 2017 39.87 40.27 39.16 39.79 17,670,712 -0.51(-1.28%)
Oct 11, 2017 40.16 40.42 39.96 40.31 15,062,090 +0.23(+0.58%)
Oct 10, 2017 40.15 40.25 39.77 40.08 15,823,968 -0.11(-0.26%)
Oct 09, 2017 39.92 40.27 39.84 40.18 12,331,008 +0.35(+0.89%)
Oct 06, 2017 39.04 40.04 39.01 39.83 23,716,642 +0.96(+2.46%)
Oct 05, 2017 38.92 39.08 38.72 38.87 18,793,548 +0.06(+0.16%)
Oct 04, 2017 38.43 38.95 38.30 38.81 15,181,879 +0.29(+0.76%)
Oct 03, 2017 38.23 38.74 38.12 38.52 35,029,916 +1.15(+3.08%)
Oct 02, 2017 36.35 37.66 36.17 37.37 38,146,536 +1.57(+4.38%)
Sep 29, 2017 35.96 36.05 35.70 35.80 10,061,424 -0.18(-0.49%)
Sep 28, 2017 35.89 35.97 35.79 35.97 10,881,288 +0.00(+0.00%)
Sep 27, 2017 36.07 35.60 35.97 10,998,944 +0.28(+0.79%)
Sep 26, 2017 35.75 36.01 35.62 35.69 16,082,060 -0.04(-0.10%)
Sep 25, 2017 35.63 36.03 35.46 35.73 24,303,032 +0.78(+2.23%)
Sep 22, 2017 34.84 35.05 34.73 34.95 14,293,021 +0.28(+0.82%)
Sep 21, 2017 34.45 34.78 34.45 34.66 15,845,074 +0.20(+0.57%)
Sep 20, 2017 34.45 34.57 34.30 34.47 19,389,152 +0.16(+0.47%)
Sep 19, 2017 34.17 34.46 34.17 34.31 13,024,320 +0.10(+0.29%)
Sep 18, 2017 34.48 34.56 34.17 34.21 13,943,676 -0.26(-0.75%)
Sep 15, 2017 34.34 34.60 34.25 34.47 28,600,326 +0.08(+0.23%)
Sep 14, 2017 33.86 34.73 33.78 34.39 19,765,416 +0.51(+1.52%)
Sep 13, 2017 33.58 33.93 33.53 33.87 12,006,667 +0.28(+0.84%)
Sep 12, 2017 33.16 33.69 33.11 33.59 12,188,713 +0.48(+1.45%)
Sep 11, 2017 32.90 33.23 32.84 33.11 15,228,261 +0.31(+0.95%)
Sep 08, 2017 32.62 32.83 32.46 32.80 9,228,351 +0.08(+0.24%)
Sep 07, 2017 33.15 33.18 32.53 32.72 16,162,046 -0.34(-1.02%)
Sep 06, 2017 32.92 33.12 32.76 33.06 14,083,455 +0.39(+1.18%)
Sep 05, 2017 32.72 32.85 32.35 32.67 14,546,001 -0.11(-0.35%)
Sep 01, 2017 32.23 32.94 32.16 32.79 20,483,210 +0.72(+2.24%)
Aug 31, 2017 31.50 32.24 31.50 32.07 15,495,231 +0.63(+2.01%)
Aug 30, 2017 31.19 31.45 31.07 31.43 8,273,943 +0.26(+0.84%)
Aug 29, 2017 31.02 31.20 30.90 31.17 6,290,748 +0.01(+0.03%)
Aug 28, 2017 31.31 31.40 30.97 31.16 9,125,721 -0.08(-0.25%)
Aug 25, 2017 31.19 31.49 31.19 31.24 7,617,871 +0.07(+0.23%)
Aug 24, 2017 31.28 31.35 31.11 31.17 5,647,004 +0.03(+0.08%)
Aug 23, 2017 30.95 31.29 30.82 31.14 7,327,748 +0.17(+0.54%)
Aug 22, 2017 30.71 31.08 30.69 30.98 8,904,878 +0.34(+1.12%)
Aug 21, 2017 30.63 30.77 30.53 30.64 6,846,758 +0.07(+0.23%)
Aug 18, 2017 30.63 30.77 30.37 30.57 8,197,219 -0.15(-0.49%)
Aug 17, 2017 31.25 31.29 30.69 30.71 8,289,352 -0.66(-2.10%)
Aug 16, 2017 31.28 31.39 31.17 31.37 7,893,884 +0.18(+0.59%)
Aug 15, 2017 31.21 31.47 31.08 31.19 6,854,954 +0.06(+0.20%)
Aug 14, 2017 30.85 31.21 30.76 31.13 8,394,620 +0.47(+1.55%)
Aug 11, 2017 30.69 30.89 30.59 30.65 7,773,235 +0.04(+0.14%)
Aug 10, 2017 30.89 30.98 30.60 30.61 10,971,813 -0.35(-1.13%)
Aug 09, 2017 30.85 31.10 30.78 30.96 9,412,873 -0.10(-0.31%)
Aug 08, 2017 30.98 31.44 30.92 31.06 10,282,733 +0.08(+0.26%)
Aug 07, 2017 30.85 31.06 30.82 30.98 9,406,877 +0.03(+0.08%)
Aug 04, 2017 31.11 30.50 30.95 10,439,046 +0.44(+1.44%)
Aug 03, 2017 30.64 30.87 30.49 30.51 11,813,855 -0.04(-0.14%)
Aug 02, 2017 30.40 30.71 30.38 30.56 10,556,231 +0.05(+0.17%)
Aug 01, 2017 31.43 31.57 30.35 30.50 24,593,854 -1.07(-3.39%)
Jul 31, 2017 31.43 31.86 31.41 31.57 15,788,883 +0.18(+0.59%)
Jul 28, 2017 31.43 31.48 31.14 31.39 8,582,922 -0.15(-0.47%)
Jul 27, 2017 31.17 31.58 31.05 31.54 11,402,817 +0.28(+0.90%)
Jul 26, 2017 31.20 31.51 31.07 31.26 12,320,727 +0.04(+0.14%)
Jul 25, 2017 31.54 31.74 31.15 31.21 16,568,699 -0.22(-0.70%)
Jul 24, 2017 31.58 31.67 31.35 31.43 13,332,348 -0.22(-0.69%)
Jul 21, 2017 31.64 31.69 31.34 31.65 10,064,137 -0.30(-0.93%)
Jul 20, 2017 32.14 31.85 31.95 11,576,760 -0.05(-0.16%)
Jul 19, 2017 31.93 32.07 31.86 32.00 8,907,520 +0.04(+0.11%)
Jul 18, 2017 31.86 32.02 31.78 31.97 8,853,008 +0.04(+0.14%)
Jul 17, 2017 31.93 32.07 31.77 31.93 12,115,204 +0.03(+0.08%)
Jul 14, 2017 31.62 31.97 31.57 31.90 11,670,311 +0.43(+1.37%)
Jul 13, 2017 31.15 31.70 31.11 31.47 15,755,060 +0.32(+1.01%)
Jul 12, 2017 31.15 31.50 31.13 31.15 8,579,999 +0.09(+0.28%)
Jul 11, 2017 30.88 31.12 30.84 31.07 11,536,583 +0.18(+0.60%)
Jul 10, 2017 30.71 31.02 30.60 30.88 12,018,010 +0.22(+0.72%)
Jul 07, 2017 30.71 30.75 30.51 30.66 9,826,790 +0.06(+0.20%)
Jul 06, 2017 30.60 30.85 30.48 30.60 9,762,688 -0.12(-0.40%)
Jul 05, 2017 31.21 31.22 30.61 30.72 12,328,460 -0.49(-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.