Skip to main content

General Motors (NY: GM )

50.76 -1.21 (-2.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 26.69 26.69 26.00 26.23 15,193,020 -0.53(-1.97%)
Apr 28, 2016 26.37 27.00 26.17 26.76 16,295,743 +0.23(+0.87%)
Apr 27, 2016 26.55 26.64 26.39 26.53 8,135,752 -0.02(-0.09%)
Apr 26, 2016 26.40 26.64 26.34 26.55 10,547,488 +0.20(+0.75%)
Apr 25, 2016 26.47 26.49 26.07 26.36 12,855,609 -0.19(-0.71%)
Apr 22, 2016 26.94 27.05 26.50 26.55 16,758,627 -0.40(-1.47%)
Apr 21, 2016 27.37 27.56 26.79 26.94 27,629,520 +0.39(+1.46%)
Apr 20, 2016 26.40 26.74 26.40 26.55 15,650,993 +0.18(+0.69%)
Apr 19, 2016 26.11 26.53 26.08 26.37 17,465,772 +0.54(+2.11%)
Apr 18, 2016 25.37 25.88 25.25 25.83 19,083,154 +0.62(+2.45%)
Apr 15, 2016 25.31 25.44 25.08 25.21 10,014,625 -0.13(-0.52%)
Apr 14, 2016 25.44 25.61 25.28 25.34 9,938,766 -0.05(-0.19%)
Apr 13, 2016 24.76 25.47 24.70 25.39 13,427,758 +0.88(+3.60%)
Apr 12, 2016 24.38 24.53 24.15 24.51 13,594,654 +0.15(+0.61%)
Apr 11, 2016 24.33 24.78 24.32 24.36 10,767,937 +0.13(+0.54%)
Apr 08, 2016 24.48 24.55 24.11 24.23 10,720,525 -0.04(-0.17%)
Apr 07, 2016 24.62 24.70 24.07 24.27 15,595,189 -0.43(-1.74%)
Apr 06, 2016 24.47 24.71 24.17 24.70 11,661,687 +0.28(+1.15%)
Apr 05, 2016 24.48 24.52 24.21 24.42 11,033,694 -0.25(-1.00%)
Apr 04, 2016 25.08 25.14 24.54 24.66 14,748,174 -0.47(-1.87%)
Apr 01, 2016 25.72 25.74 25.01 25.14 21,119,376 -0.79(-3.05%)
Mar 31, 2016 25.58 26.06 25.57 25.93 12,375,803 +0.36(+1.42%)
Mar 30, 2016 25.94 26.13 25.54 25.56 16,216,929 -0.16(-0.64%)
Mar 29, 2016 25.61 25.80 25.23 25.73 16,568,060 +0.14(+0.55%)
Mar 28, 2016 25.68 25.78 25.52 25.59 7,405,959 +0.05(+0.19%)
Mar 24, 2016 25.47 25.54 25.54 25.54 14,596,641 -0.29(-1.12%)
Mar 23, 2016 26.33 26.34 25.71 25.83 11,038,881 -0.49(-1.85%)
Mar 22, 2016 26.46 26.57 26.20 26.31 9,935,057 -0.15(-0.56%)
Mar 21, 2016 26.49 26.55 26.19 26.46 8,966,481 +0.10(+0.38%)
Mar 18, 2016 26.46 26.71 26.32 26.36 18,706,838 +0.00(+0.00%)
Mar 17, 2016 26.17 26.48 26.10 26.36 13,692,202 +0.22(+0.85%)
Mar 16, 2016 25.43 26.20 25.43 26.14 12,111,461 +0.53(+2.06%)
Mar 15, 2016 25.46 25.64 25.11 25.61 10,890,174 -0.11(-0.42%)
Mar 14, 2016 25.72 25.89 25.49 25.72 11,338,194 -0.07(-0.26%)
Mar 11, 2016 25.61 25.84 25.56 25.79 16,199,252 +0.36(+1.43%)
Mar 10, 2016 25.34 25.47 24.97 25.42 18,296,036 +0.23(+0.92%)
Mar 09, 2016 25.14 25.27 24.91 25.19 14,739,438 +0.20(+0.79%)
Mar 08, 2016 25.58 25.58 24.82 24.99 20,609,046 -0.74(-2.88%)
Mar 07, 2016 25.51 25.89 25.41 25.74 13,959,989 +0.18(+0.70%)
Mar 04, 2016 25.43 25.67 25.30 25.56 17,139,138 +0.24(+0.97%)
Mar 03, 2016 24.65 25.43 24.60 25.31 22,511,278 +0.75(+3.05%)
Mar 02, 2016 24.44 24.70 24.31 24.56 14,845,199 +0.11(+0.47%)
Mar 01, 2016 24.46 24.63 23.56 24.45 25,783,604 +0.46(+1.94%)
Feb 29, 2016 23.93 24.28 23.86 23.98 12,669,629 -0.15(-0.64%)
Feb 26, 2016 24.22 24.41 24.06 24.14 19,367,064 +0.11(+0.44%)
Feb 25, 2016 23.49 24.04 23.26 24.03 14,610,645 +0.54(+2.29%)
Feb 24, 2016 23.40 23.54 22.66 23.50 25,759,404 -0.44(-1.84%)
Feb 23, 2016 23.96 24.29 23.85 23.94 12,210,803 -0.20(-0.84%)
Feb 22, 2016 23.45 24.15 23.65 24.14 14,981,864 +0.69(+2.95%)
Feb 19, 2016 23.53 23.61 23.12 23.45 15,174,133 -0.20(-0.86%)
Feb 18, 2016 23.99 24.07 23.56 23.65 14,922,499 -0.20(-0.82%)
Feb 17, 2016 23.51 23.91 23.38 23.85 16,267,868 +0.56(+2.41%)
Feb 16, 2016 22.81 23.29 22.62 23.28 17,945,090 +0.71(+3.14%)
Feb 12, 2016 22.18 22.58 22.58 22.58 13,552,255 +0.66(+3.01%)
Feb 11, 2016 22.39 22.88 21.74 21.92 30,882,454 -0.66(-2.92%)
Feb 10, 2016 22.91 23.33 22.56 22.58 18,606,054 -0.13(-0.57%)
Feb 09, 2016 22.92 23.52 22.62 22.71 26,572,432 -0.66(-2.82%)
Feb 08, 2016 23.04 23.50 22.85 23.37 23,529,970 +0.11(+0.49%)
Feb 05, 2016 23.36 23.79 23.15 23.25 17,337,976 -0.08(-0.35%)
Feb 04, 2016 23.58 23.80 22.89 23.33 25,776,260 -0.23(-0.97%)
Feb 03, 2016 24.52 24.64 22.96 23.56 35,668,760 -0.59(-2.46%)
Feb 02, 2016 24.43 24.60 23.52 24.16 29,151,180 -0.37(-1.53%)
Feb 01, 2016 24.00 24.64 23.71 24.53 16,973,326 +0.38(+1.59%)
Jan 29, 2016 23.76 24.15 23.64 24.15 16,503,990 +0.51(+2.14%)
Jan 28, 2016 24.01 24.02 23.14 23.64 20,126,828 -0.15(-0.65%)
Jan 27, 2016 24.21 24.36 23.63 23.80 15,859,916 -0.36(-1.48%)
Jan 26, 2016 23.96 24.24 23.66 24.16 14,307,086 +0.34(+1.44%)
Jan 25, 2016 23.90 24.11 23.64 23.81 41,275,512 -0.04(-0.17%)
Jan 22, 2016 24.57 24.68 23.65 23.85 22,465,714 -0.22(-0.91%)
Jan 21, 2016 24.00 24.55 23.68 24.07 19,444,960 +0.11(+0.44%)
Jan 20, 2016 23.51 24.36 23.07 23.97 26,366,246 +0.02(+0.07%)
Jan 19, 2016 24.38 24.44 23.55 23.95 21,877,398 -0.14(-0.57%)
Jan 15, 2016 24.00 24.09 24.09 24.09 32,770,534 -0.59(-2.41%)
Jan 14, 2016 25.10 25.17 23.99 24.69 33,269,112 -0.15(-0.62%)
Jan 13, 2016 25.93 25.99 24.51 24.84 38,757,408 +0.15(+0.63%)
Jan 12, 2016 24.95 25.05 24.28 24.69 16,445,394 +0.04(+0.17%)
Jan 11, 2016 24.74 24.83 24.18 24.64 20,700,006 +0.59(+2.44%)
Jan 08, 2016 24.82 25.01 23.97 24.06 20,189,020 -0.37(-1.53%)
Jan 07, 2016 24.65 25.11 24.30 24.43 25,813,286 -1.04(-4.09%)
Jan 06, 2016 26.03 26.05 25.26 25.48 33,772,476 -0.95(-3.58%)
Jan 05, 2016 27.15 27.22 26.22 26.42 24,247,758 -0.72(-2.64%)
Jan 04, 2016 27.25 27.32 26.75 27.14 18,258,698 -0.57(-2.06%)
Dec 31, 2015 27.87 27.71 27.71 27.71 8,083,974 -0.26(-0.93%)
Dec 30, 2015 27.96 28.15 27.93 27.97 5,759,980 -0.14(-0.49%)
Dec 29, 2015 28.24 28.26 27.83 28.11 8,661,381 -0.01(-0.03%)
Dec 28, 2015 28.13 28.25 27.94 28.12 6,565,154 -0.07(-0.26%)
Dec 24, 2015 28.29 28.19 28.19 28.19 3,847,804 -0.15(-0.52%)
Dec 23, 2015 28.12 28.47 28.01 28.34 10,821,874 +0.40(+1.43%)
Dec 22, 2015 27.87 28.10 27.76 27.94 11,296,106 +0.37(+1.36%)
Dec 21, 2015 27.53 27.75 27.37 27.56 15,735,833 +0.13(+0.48%)
Dec 18, 2015 27.67 27.75 27.33 27.43 23,897,832 -0.36(-1.29%)
Dec 17, 2015 28.64 28.73 27.75 27.79 17,505,302 -0.84(-2.93%)
Dec 16, 2015 27.98 28.65 27.90 28.63 18,116,482 +0.78(+2.81%)
Dec 15, 2015 28.02 28.18 27.65 27.85 17,208,520 +0.12(+0.44%)
Dec 14, 2015 28.04 28.09 27.45 27.73 17,106,676 -0.13(-0.46%)
Dec 11, 2015 28.33 28.55 27.63 27.85 20,182,432 -0.87(-3.03%)
Dec 10, 2015 28.42 28.93 28.36 28.73 10,948,810 +0.15(+0.51%)
Dec 09, 2015 28.46 28.78 28.10 28.58 14,499,586 -0.02(-0.08%)
Dec 08, 2015 28.89 28.92 28.40 28.60 14,762,043 -0.52(-1.80%)
Dec 07, 2015 29.39 29.44 29.02 29.13 14,018,322 -0.10(-0.33%)
Dec 04, 2015 28.70 29.30 28.52 29.23 14,341,980 +0.63(+2.20%)
Dec 03, 2015 28.89 29.02 28.40 28.60 13,390,880 -0.21(-0.73%)
Dec 02, 2015 29.27 29.31 28.72 28.81 11,965,076 -0.43(-1.46%)
Dec 01, 2015 28.98 29.30 28.86 29.23 15,698,605 +0.05(+0.17%)
Nov 30, 2015 29.51 29.73 29.18 29.18 17,310,612 -0.14(-0.47%)
Nov 27, 2015 29.31 29.42 29.20 29.32 3,596,204 +0.02(+0.08%)
Nov 25, 2015 29.14 29.30 29.30 29.30 9,045,813 +0.10(+0.33%)
Nov 24, 2015 28.83 29.29 28.77 29.20 12,808,125 +0.11(+0.39%)
Nov 23, 2015 29.34 29.72 29.07 29.09 12,102,242 -0.21(-0.72%)
Nov 20, 2015 29.27 29.37 29.03 29.30 13,387,676 +0.16(+0.55%)
Nov 19, 2015 29.37 29.40 29.08 29.14 12,106,243 -0.26(-0.88%)
Nov 18, 2015 28.54 29.41 28.46 29.39 18,437,654 +1.01(+3.55%)
Nov 17, 2015 28.41 28.69 28.23 28.39 14,570,968 +0.03(+0.11%)
Nov 16, 2015 27.66 28.39 27.64 28.35 18,029,152 +0.69(+2.51%)
Nov 13, 2015 28.19 28.35 27.56 27.66 14,996,934 -0.63(-2.22%)
Nov 12, 2015 28.49 28.61 28.23 28.29 13,210,627 -0.37(-1.29%)
Nov 11, 2015 28.81 29.03 28.64 28.66 8,374,829 -0.06(-0.20%)
Nov 10, 2015 28.65 28.73 28.35 28.72 12,014,485 -0.04(-0.14%)
Nov 09, 2015 29.01 29.12 28.57 28.76 12,397,877 -0.06(-0.22%)
Nov 06, 2015 28.48 28.86 28.43 28.82 11,630,905 +0.25(+0.87%)
Nov 05, 2015 28.64 28.67 28.37 28.57 9,525,651 +0.02(+0.06%)
Nov 04, 2015 28.89 28.96 28.52 28.56 15,773,395 -0.29(-1.01%)
Nov 03, 2015 28.64 29.02 28.51 28.85 18,785,108 +0.17(+0.59%)
Nov 02, 2015 28.12 28.82 28.10 28.68 14,708,789 +0.53(+1.89%)
Oct 30, 2015 28.10 28.38 27.78 28.14 13,301,642 +0.13(+0.46%)
Oct 29, 2015 28.25 28.26 27.50 28.02 14,993,161 -0.38(-1.33%)
Oct 28, 2015 28.21 28.46 27.94 28.39 11,992,756 +0.20(+0.71%)
Oct 27, 2015 28.53 28.61 28.01 28.19 19,270,538 -0.56(-1.96%)
Oct 26, 2015 28.94 28.98 28.43 28.76 17,378,636 -0.23(-0.78%)
Oct 23, 2015 28.65 29.07 28.55 28.98 22,671,354 +0.43(+1.50%)
Oct 22, 2015 28.73 28.84 28.20 28.56 28,166,560 +0.00(+0.00%)
Oct 21, 2015 28.18 28.92 27.99 28.56 46,195,448 +1.56(+5.79%)
Oct 20, 2015 26.75 27.32 26.67 26.99 14,695,027 +0.19(+0.72%)
Oct 19, 2015 26.60 26.84 26.44 26.80 12,507,525 +0.07(+0.27%)
Oct 16, 2015 26.90 26.98 26.51 26.73 11,716,353 -0.14(-0.51%)
Oct 15, 2015 27.05 27.14 26.73 26.86 13,450,992 -0.01(-0.03%)
Oct 14, 2015 26.77 27.01 26.54 26.87 14,852,292 +0.16(+0.60%)
Oct 13, 2015 26.48 26.90 26.37 26.71 14,623,014 +0.09(+0.33%)
Oct 12, 2015 26.64 26.73 26.30 26.62 13,354,349 +0.06(+0.21%)
Oct 09, 2015 26.88 27.11 26.44 26.56 17,574,998 -0.39(-1.44%)
Oct 08, 2015 26.56 27.01 26.49 26.95 16,012,982 +0.31(+1.15%)
Oct 07, 2015 26.16 26.76 26.13 26.65 19,548,948 +0.67(+2.58%)
Oct 06, 2015 25.65 26.11 25.65 25.98 17,631,730 +0.37(+1.45%)
Oct 05, 2015 25.72 25.93 25.41 25.61 19,109,942 +0.02(+0.09%)
Oct 02, 2015 24.35 25.61 24.32 25.58 20,586,036 +0.85(+3.46%)
Oct 01, 2015 24.42 24.79 24.17 24.73 22,651,526 +0.52(+2.17%)
Sep 30, 2015 23.88 24.27 23.68 24.20 23,482,638 +0.70(+2.98%)
Sep 29, 2015 23.11 23.61 22.88 23.50 21,140,564 +0.48(+2.07%)
Sep 28, 2015 23.61 23.64 22.93 23.03 19,410,314 -0.69(-2.89%)
Sep 25, 2015 24.02 24.06 23.57 23.71 16,583,105 -0.02(-0.10%)
Sep 24, 2015 23.71 23.79 23.19 23.73 24,418,738 -0.23(-0.94%)
Sep 23, 2015 24.19 24.30 23.85 23.96 13,986,581 -0.25(-1.03%)
Sep 22, 2015 23.72 24.23 23.71 24.21 21,319,228 -0.48(-1.93%)
Sep 21, 2015 24.73 24.96 24.49 24.69 17,769,142 +0.09(+0.36%)
Sep 18, 2015 24.98 25.09 24.56 24.60 38,557,924 -0.64(-2.55%)
Sep 17, 2015 25.19 25.65 25.10 25.24 20,645,260 +0.09(+0.35%)
Sep 16, 2015 25.06 25.45 24.93 25.15 21,180,788 +0.17(+0.68%)
Sep 15, 2015 24.81 25.44 24.80 24.98 27,785,040 +0.22(+0.88%)
Sep 14, 2015 24.27 24.81 24.23 24.77 24,991,500 +0.46(+1.89%)
Sep 11, 2015 24.19 24.35 23.84 24.31 19,033,184 +0.12(+0.50%)
Sep 10, 2015 23.53 24.56 23.53 24.19 23,160,278 +0.60(+2.53%)
Sep 09, 2015 24.05 24.21 23.51 23.59 20,155,248 -0.21(-0.87%)
Sep 08, 2015 23.49 23.84 23.49 23.80 24,232,420 +0.80(+3.46%)
Sep 04, 2015 22.92 23.00 23.00 23.00 16,869,860 -0.18(-0.79%)
Sep 03, 2015 23.40 23.66 23.11 23.18 14,444,505 -0.08(-0.34%)
Sep 02, 2015 23.10 23.27 22.79 23.26 13,530,505 +0.45(+1.99%)
Sep 01, 2015 23.24 23.39 22.62 22.81 20,953,056 -0.64(-2.72%)
Aug 31, 2015 23.17 23.64 23.11 23.45 20,446,042 +0.35(+1.52%)
Aug 28, 2015 22.78 23.21 22.72 23.10 19,044,600 +0.33(+1.47%)
Aug 27, 2015 22.71 22.95 22.32 22.76 35,779,396 +0.38(+1.71%)
Aug 26, 2015 22.00 22.46 21.42 22.38 34,798,892 +0.65(+3.01%)
Aug 25, 2015 23.26 23.26 21.73 21.73 25,065,708 -0.41(-1.87%)
Aug 24, 2015 21.74 23.02 19.61 22.14 44,875,472 -1.43(-6.08%)
Aug 21, 2015 24.26 24.31 23.55 23.57 34,583,056 -0.99(-4.02%)
Aug 20, 2015 25.05 25.05 24.55 24.56 16,761,548 -0.63(-2.50%)
Aug 19, 2015 25.17 25.52 24.98 25.19 17,477,176 -0.06(-0.25%)
Aug 18, 2015 25.02 25.30 24.96 25.25 11,652,047 +0.08(+0.32%)
Aug 17, 2015 25.06 25.23 24.82 25.17 15,008,072 +0.10(+0.38%)
Aug 14, 2015 24.80 25.13 24.74 25.08 15,346,876 +0.34(+1.38%)
Aug 13, 2015 24.59 24.89 24.54 24.74 25,654,782 +0.15(+0.62%)
Aug 12, 2015 24.23 24.69 23.73 24.59 29,127,782 +0.03(+0.13%)
Aug 11, 2015 24.92 24.94 24.36 24.55 30,562,520 -0.88(-3.48%)
Aug 10, 2015 25.45 25.68 25.37 25.44 14,661,282 +0.16(+0.63%)
Aug 07, 2015 25.56 25.60 25.17 25.28 16,273,007 -0.10(-0.38%)
Aug 06, 2015 25.16 25.43 24.80 25.37 24,570,192 +0.21(+0.82%)
Aug 05, 2015 25.30 25.30 24.85 25.17 18,085,394 +0.06(+0.25%)
Aug 04, 2015 25.21 25.30 25.00 25.10 18,960,968 -0.13(-0.50%)
Aug 03, 2015 25.32 25.40 24.94 25.23 18,583,952 +0.14(+0.54%)
Jul 31, 2015 25.55 25.59 25.03 25.09 15,569,004 -0.32(-1.25%)
Jul 30, 2015 25.40 25.52 25.29 25.41 12,710,374 -0.03(-0.13%)
Jul 29, 2015 25.07 25.53 25.03 25.45 25,907,206 +0.50(+2.01%)
Jul 28, 2015 25.08 25.20 24.86 24.94 29,110,216 +0.21(+0.87%)
Jul 27, 2015 24.65 24.94 24.37 24.73 29,301,294 -0.01(-0.03%)
Jul 24, 2015 25.41 25.44 24.55 24.74 28,838,922 -0.35(-1.40%)
Jul 23, 2015 26.01 26.04 25.01 25.09 48,927,300 +0.96(+3.96%)
Jul 22, 2015 24.16 24.31 23.81 24.13 26,200,714 -0.07(-0.30%)
Jul 21, 2015 24.30 24.34 24.14 24.20 29,470,138 -0.09(-0.36%)
Jul 20, 2015 24.57 24.57 24.23 24.29 19,643,084 -0.12(-0.49%)
Jul 17, 2015 24.40 24.53 24.23 24.41 20,379,190 +0.03(+0.13%)
Jul 16, 2015 24.80 24.85 24.14 24.38 45,103,164 -0.65(-2.61%)
Jul 15, 2015 25.37 25.41 24.93 25.03 22,628,906 -0.27(-1.07%)
Jul 14, 2015 25.16 25.47 25.03 25.30 13,602,199 +0.07(+0.28%)
Jul 13, 2015 25.38 25.41 25.05 25.23 20,500,904 +0.22(+0.89%)
Jul 10, 2015 24.93 25.02 24.68 25.01 15,366,281 +0.31(+1.26%)
Jul 09, 2015 25.18 25.29 24.62 24.70 21,262,436 -0.14(-0.58%)
Jul 08, 2015 25.80 25.81 24.64 24.84 37,620,720 -1.33(-5.08%)
Jul 07, 2015 25.98 26.24 25.49 26.17 23,341,368 +0.17(+0.64%)
Jul 06, 2015 26.16 26.37 25.97 26.00 13,098,472 -0.46(-1.75%)
Jul 02, 2015 26.43 26.46 26.46 26.46 10,856,740 +0.15(+0.58%)
Jul 01, 2015 26.77 26.77 26.03 26.31 20,302,980 -0.23(-0.87%)
Jun 30, 2015 26.68 26.74 26.33 26.54 16,212,577 +0.08(+0.30%)
Jun 29, 2015 27.17 27.21 26.44 26.46 23,499,164 -0.92(-3.34%)
Jun 26, 2015 27.64 27.73 27.30 27.38 14,606,618 -0.25(-0.92%)
Jun 25, 2015 28.04 28.13 27.53 27.64 18,309,928 -0.37(-1.31%)
Jun 24, 2015 28.60 28.65 27.96 28.00 21,255,894 -0.91(-3.14%)
Jun 23, 2015 28.97 29.05 28.89 28.91 9,136,848 +0.09(+0.30%)
Jun 22, 2015 28.90 29.10 28.78 28.82 17,306,456 +0.06(+0.22%)
Jun 19, 2015 28.77 28.93 28.63 28.76 18,622,726 -0.07(-0.25%)
Jun 18, 2015 28.57 29.05 28.55 28.83 19,450,856 +0.31(+1.09%)
Jun 17, 2015 28.42 28.52 28.10 28.52 12,913,979 +0.16(+0.56%)
Jun 16, 2015 28.16 28.49 28.01 28.36 8,336,400 +0.12(+0.42%)
Jun 15, 2015 28.15 28.46 27.88 28.24 17,599,002 -0.20(-0.70%)
Jun 12, 2015 28.18 28.59 28.18 28.44 14,025,710 +0.13(+0.45%)
Jun 11, 2015 28.45 28.68 28.31 28.31 21,118,460 -0.03(-0.11%)
Jun 10, 2015 28.23 28.37 28.11 28.34 14,317,003 +0.26(+0.94%)
Jun 09, 2015 27.96 28.13 27.87 28.08 16,199,004 +0.22(+0.77%)
Jun 08, 2015 27.76 27.97 27.71 27.87 19,599,292 +0.18(+0.66%)
Jun 05, 2015 27.98 28.02 27.56 27.68 31,245,672 -0.33(-1.18%)
Jun 04, 2015 28.11 28.27 27.96 28.01 13,368,414 -0.32(-1.11%)
Jun 03, 2015 28.67 28.71 28.27 28.33 16,260,366 -0.22(-0.77%)
Jun 02, 2015 28.45 28.77 28.35 28.55 21,500,954 +0.03(+0.11%)
Jun 01, 2015 28.42 28.64 28.10 28.52 15,239,508 +0.17(+0.58%)
May 29, 2015 28.76 28.83 28.26 28.35 20,052,490 -0.33(-1.15%)
May 28, 2015 28.46 28.76 28.35 28.68 22,916,636 +0.46(+1.62%)
May 27, 2015 28.00 28.23 27.93 28.23 12,759,676 +0.23(+0.82%)
May 26, 2015 27.94 28.06 27.93 28.00 15,942,186 -0.14(-0.50%)
May 22, 2015 28.00 28.14 28.14 28.14 12,240,107 +0.09(+0.34%)
May 21, 2015 27.59 28.11 27.59 28.05 20,318,406 +0.44(+1.60%)
May 20, 2015 27.78 27.82 27.32 27.60 16,398,821 -0.08(-0.29%)
May 19, 2015 27.72 27.78 27.56 27.68 12,504,614 +0.06(+0.20%)
May 18, 2015 27.56 27.75 27.47 27.63 13,048,202 +0.11(+0.40%)
May 15, 2015 27.35 27.57 27.35 27.52 12,405,741 +0.20(+0.75%)
May 14, 2015 27.59 27.62 27.22 27.31 16,042,306 -0.12(-0.43%)
May 13, 2015 27.42 27.56 27.36 27.43 11,668,312 +0.05(+0.17%)
May 12, 2015 27.56 27.56 27.20 27.38 17,823,524 -0.38(-1.36%)
May 11, 2015 27.82 28.05 27.72 27.76 11,206,093 -0.08(-0.28%)
May 08, 2015 27.63 27.95 27.61 27.84 16,222,123 +0.35(+1.26%)
May 07, 2015 27.30 27.61 27.23 27.49 17,803,716 +0.09(+0.32%)
May 06, 2015 27.70 27.77 27.23 27.41 16,588,289 -0.19(-0.69%)
May 05, 2015 27.90 28.00 27.58 27.60 14,041,402 -0.31(-1.10%)
May 04, 2015 27.98 28.16 27.90 27.90 15,249,260 -0.02(-0.06%)
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.