General Motors (NY: GM )

61.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 35.82 36.30 35.79 35.98 13,855,521 +0.21(+0.59%)
Jul 28, 2017 35.82 35.87 35.48 35.77 7,531,936 -0.17(-0.47%)
Jul 27, 2017 35.52 35.99 35.38 35.94 10,006,533 +0.32(+0.90%)
Jul 26, 2017 35.55 35.91 35.40 35.62 10,812,044 +0.05(+0.14%)
Jul 25, 2017 35.94 36.17 35.50 35.57 14,539,848 -0.25(-0.70%)
Jul 24, 2017 35.99 36.09 35.72 35.82 11,699,791 -0.25(-0.69%)
Jul 21, 2017 36.05 36.11 35.71 36.07 8,831,775 -0.34(-0.93%)
Jul 20, 2017 36.63 36.29 36.41 10,159,176 -0.06(-0.16%)
Jul 19, 2017 36.38 36.54 36.30 36.47 7,816,787 +0.04(+0.11%)
Jul 18, 2017 36.31 36.49 36.22 36.43 7,768,950 +0.05(+0.14%)
Jul 17, 2017 36.38 36.54 36.20 36.38 10,631,687 +0.03(+0.08%)
Jul 14, 2017 36.03 36.44 35.98 36.35 10,241,272 +0.49(+1.37%)
Jul 13, 2017 35.50 36.12 35.45 35.86 13,825,840 +0.36(+1.01%)
Jul 12, 2017 35.50 35.90 35.47 35.50 7,529,371 +0.10(+0.28%)
Jul 11, 2017 35.19 35.46 35.14 35.40 10,123,919 +0.21(+0.60%)
Jul 10, 2017 35.00 35.35 34.87 35.19 10,546,395 +0.25(+0.72%)
Jul 07, 2017 35.00 35.04 34.77 34.94 8,623,491 +0.07(+0.20%)
Jul 06, 2017 34.87 35.16 34.73 34.87 8,567,239 -0.14(-0.40%)
Jul 05, 2017 35.57 35.58 34.88 35.01 10,818,830 -0.56(-1.57%)
Jul 03, 2017 34.52 36.00 34.45 35.57 10,915,736 +0.64(+1.83%)
Jun 30, 2017 34.97 35.05 34.77 34.93 7,679,741 +0.07(+0.20%)
Jun 29, 2017 34.66 34.93 34.53 34.86 10,209,560 +0.28(+0.81%)
Jun 28, 2017 34.57 34.75 34.46 34.58 11,025,293 +0.37(+1.08%)
Jun 27, 2017 34.33 34.50 34.01 34.21 11,679,620 -0.31(-0.90%)
Jun 26, 2017 34.27 34.65 34.18 34.52 11,836,205 +0.32(+0.94%)
Jun 23, 2017 34.14 34.27 33.96 34.20 10,238,774 +0.01(+0.03%)
Jun 22, 2017 34.05 34.34 33.86 34.19 8,937,541 +0.06(+0.18%)
Jun 21, 2017 34.48 34.50 33.95 34.13 9,127,703 -0.27(-0.78%)
Jun 20, 2017 34.34 34.52 34.15 34.40 8,296,631 +0.05(+0.15%)
Jun 19, 2017 34.37 34.57 34.28 34.35 11,221,307 +0.06(+0.17%)
Jun 16, 2017 34.59 34.60 33.92 34.29 16,193,240 -0.31(-0.90%)
Jun 15, 2017 34.41 34.67 34.38 34.60 10,177,011 -0.01(-0.03%)
Jun 14, 2017 34.54 34.64 34.15 34.61 10,591,102 +0.10(+0.29%)
Jun 13, 2017 34.68 34.70 34.20 34.51 12,111,985 -0.17(-0.49%)
Jun 12, 2017 34.22 34.82 34.22 34.68 14,343,548 +0.34(+0.99%)
Jun 09, 2017 34.05 34.44 34.05 34.34 14,868,209 +0.23(+0.67%)
Jun 08, 2017 34.22 33.84 34.11 10,756,241 -0.23(-0.67%)
Jun 07, 2017 34.19 34.46 34.09 34.34 13,022,838 -0.09(-0.26%)
Jun 06, 2017 34.33 34.48 34.10 34.43 11,522,617 -0.03(-0.09%)
Jun 05, 2017 34.47 34.74 34.26 34.46 11,884,557 +0.01(+0.03%)
Jun 02, 2017 34.35 34.53 33.96 34.45 11,654,480 +0.02(+0.06%)
Jun 01, 2017 34.06 34.87 33.05 34.43 22,657,177 +0.50(+1.47%)
May 31, 2017 33.71 33.97 33.48 33.93 16,515,759 +0.40(+1.19%)
May 30, 2017 33.09 33.74 33.04 33.53 13,923,051 +0.46(+1.39%)
May 26, 2017 32.36 33.07 32.24 33.07 16,813,681 +0.47(+1.44%)
May 25, 2017 33.20 33.47 31.92 32.60 32,344,052 -0.60(-1.81%)
May 24, 2017 33.20 33.41 33.00 33.20 10,717,495 -0.02(-0.06%)
May 23, 2017 33.05 33.40 33.01 33.22 17,574,178 +0.30(+0.91%)
May 22, 2017 32.97 33.25 32.74 32.92 18,257,685 +0.20(+0.61%)
May 19, 2017 32.55 32.97 32.51 32.72 14,019,170 +0.25(+0.77%)
May 18, 2017 32.23 32.67 32.22 32.47 14,031,018 +0.05(+0.15%)
May 17, 2017 33.42 33.51 32.09 32.42 18,631,830 -1.00(-2.99%)
May 16, 2017 33.90 33.99 33.35 33.42 13,548,092 -0.40(-1.18%)
May 15, 2017 33.97 34.15 33.65 33.82 13,633,449 +0.20(+0.59%)
May 12, 2017 33.94 34.15 33.27 33.62 12,503,582 -0.49(-1.44%)
May 11, 2017 34.07 34.23 33.90 34.11 9,044,657 -0.12(-0.35%)
May 10, 2017 34.25 34.46 34.08 34.23 7,665,085 -0.03(-0.09%)
May 09, 2017 33.90 34.47 33.90 34.26 8,434,083 +0.29(+0.85%)
May 08, 2017 33.85 34.25 33.80 33.97 11,733,514 +0.20(+0.59%)
May 05, 2017 33.30 33.77 33.20 33.77 10,145,923 +0.62(+1.87%)
May 04, 2017 33.65 33.67 32.97 33.15 12,462,287 -0.33(-0.99%)
May 03, 2017 33.03 33.66 33.01 33.48 12,611,723 +0.28(+0.84%)
May 02, 2017 34.09 34.33 32.83 33.20 24,705,895 -1.00(-2.92%)
May 01, 2017 34.63 34.65 34.13 34.20 12,789,313 -0.44(-1.27%)
Apr 28, 2017 35.07 35.29 34.42 34.64 16,650,689 +0.10(+0.29%)
Apr 27, 2017 34.52 34.59 33.95 34.54 13,868,560 +0.16(+0.47%)
Apr 26, 2017 34.01 34.94 33.95 34.38 14,694,291 +0.39(+1.15%)
Apr 25, 2017 34.10 34.16 33.72 33.99 11,538,036 +0.08(+0.24%)
Apr 24, 2017 34.06 34.15 33.63 33.91 13,984,612 +0.16(+0.47%)
Apr 21, 2017 34.11 34.16 33.61 33.75 9,713,234 -0.35(-1.03%)
Apr 20, 2017 33.95 34.52 33.90 34.10 11,655,766 +0.31(+0.92%)
Apr 19, 2017 33.89 34.10 33.71 33.79 12,368,731 +0.10(+0.30%)
Apr 18, 2017 33.72 33.83 33.49 33.69 7,020,357 -0.21(-0.62%)
Apr 17, 2017 33.47 33.98 33.37 33.90 10,735,164 +0.51(+1.53%)
Apr 13, 2017 33.78 33.91 33.37 33.39 9,527,066 -0.55(-1.62%)
Apr 12, 2017 34.03 34.29 33.72 33.94 14,714,717 +0.02(+0.06%)
Apr 11, 2017 34.09 34.09 33.58 33.92 10,424,332 -0.05(-0.15%)
Apr 10, 2017 33.84 34.12 33.80 33.97 13,814,860 +0.26(+0.77%)
Apr 07, 2017 34.03 34.20 33.70 33.71 14,548,988 -0.45(-1.32%)
Apr 06, 2017 34.02 34.47 33.89 34.16 12,171,920 +0.16(+0.47%)
Apr 05, 2017 34.62 34.65 33.99 34.00 10,663,248 -0.27(-0.79%)
Apr 04, 2017 33.90 34.43 33.90 34.27 9,499,937 +0.10(+0.29%)
Apr 03, 2017 35.36 35.40 33.80 34.17 31,892,680 -1.19(-3.37%)
Mar 31, 2017 35.35 35.51 35.27 35.36 11,772,788 -0.05(-0.14%)
Mar 30, 2017 35.50 35.79 35.31 35.41 8,760,470 -0.13(-0.37%)
Mar 29, 2017 35.62 36.06 35.52 35.54 13,881,786 -0.02(-0.06%)
Mar 28, 2017 34.66 36.25 34.66 35.56 29,829,326 +0.85(+2.45%)
Mar 27, 2017 34.28 34.75 33.97 34.71 12,941,315 +0.15(+0.43%)
Mar 24, 2017 34.40 35.06 34.08 34.56 16,256,965 +0.30(+0.88%)
Mar 23, 2017 34.00 34.46 33.79 34.26 14,535,610 -0.13(-0.38%)
Mar 22, 2017 34.31 34.61 33.96 34.39 18,939,956 -0.16(-0.46%)
Mar 21, 2017 35.95 35.98 34.47 34.55 30,896,022 -1.16(-3.25%)
Mar 20, 2017 36.36 36.45 35.60 35.71 38,502,729 -0.62(-1.71%)
Mar 17, 2017 37.13 37.16 36.30 36.33 19,603,616 -0.75(-2.02%)
Mar 16, 2017 37.09 37.12 36.77 37.08 12,598,861 -0.01(-0.03%)
Mar 15, 2017 37.07 37.16 36.79 37.09 28,089,712 +0.13(+0.35%)
Mar 14, 2017 36.75 36.97 36.68 36.96 5,924,349 +0.09(+0.24%)
Mar 13, 2017 37.00 37.12 36.83 36.87 10,117,202 +0.04(+0.11%)
Mar 10, 2017 37.10 37.19 36.77 36.83 18,653,588 +0.00(+0.00%)
Mar 09, 2017 37.33 37.35 36.78 36.83 12,702,636 -0.44(-1.18%)
Mar 08, 2017 37.11 37.69 37.11 37.27 11,376,591 -0.25(-0.67%)
Mar 07, 2017 37.76 37.84 37.30 37.52 17,233,687 -0.39(-1.03%)
Mar 06, 2017 37.98 38.55 37.20 37.91 20,198,395 -0.32(-0.84%)
Mar 03, 2017 37.76 38.37 37.58 38.23 19,515,749 +0.47(+1.24%)
Mar 02, 2017 37.37 38.10 37.25 37.76 14,919,961 +0.33(+0.88%)
Mar 01, 2017 37.20 37.75 37.18 37.43 10,684,630 +0.59(+1.60%)
Feb 28, 2017 37.15 37.22 36.56 36.84 10,476,661 -0.43(-1.15%)
Feb 27, 2017 36.92 37.36 36.86 37.27 10,091,775 +0.37(+1.00%)
Feb 24, 2017 36.87 37.19 36.57 36.90 13,060,100 -0.35(-0.94%)
Feb 23, 2017 37.94 38.07 37.19 37.25 13,141,633 -0.59(-1.56%)
Feb 22, 2017 37.89 38.10 37.79 37.84 9,102,533 +0.03(+0.08%)
Feb 21, 2017 37.60 38.10 37.42 37.81 14,514,835 +0.59(+1.59%)
Feb 17, 2017 37.22 37.22 37.22 0 +0.19(+0.51%)
Feb 16, 2017 37.11 37.16 36.82 37.03 9,369,129 -0.05(-0.13%)
Feb 15, 2017 36.95 37.11 36.61 37.08 15,674,128 -0.16(-0.43%)
Feb 14, 2017 36.72 37.40 36.67 37.24 31,399,633 +1.72(+4.84%)
Feb 13, 2017 35.38 35.54 35.18 35.52 10,127,611 +0.35(+1.00%)
Feb 10, 2017 35.21 35.32 35.08 35.17 10,321,844 +0.09(+0.26%)
Feb 09, 2017 35.14 35.40 35.02 35.08 14,829,722 -0.06(-0.17%)
Feb 08, 2017 35.20 35.33 34.72 35.14 16,866,157 +0.04(+0.11%)
Feb 07, 2017 35.75 35.96 34.80 35.10 39,464,140 -1.73(-4.70%)
Feb 06, 2017 36.41 36.83 36.26 36.83 13,925,124 +0.50(+1.38%)
Feb 03, 2017 35.92 36.33 35.68 36.33 13,962,154 +0.60(+1.68%)
Feb 02, 2017 36.08 36.14 35.47 35.73 11,891,981 -0.41(-1.13%)
Feb 01, 2017 36.68 37.11 35.86 36.14 13,742,736 -0.47(-1.28%)
Jan 31, 2017 36.25 36.65 36.12 36.61 10,679,036 +0.28(+0.77%)
Jan 30, 2017 36.84 36.90 36.13 36.33 11,786,029 -0.68(-1.84%)
Jan 27, 2017 37.52 37.59 36.88 37.01 10,228,614 -0.51(-1.36%)
Jan 26, 2017 38.10 38.25 37.37 37.52 10,807,480 -0.76(-1.99%)
Jan 25, 2017 37.71 38.38 37.60 38.28 20,742,505 +1.28(+3.46%)
Jan 24, 2017 36.70 37.24 36.68 37.00 11,599,966 +0.35(+0.95%)
Jan 23, 2017 37.01 37.13 36.38 36.65 11,603,298 -0.36(-0.97%)
Jan 20, 2017 37.42 37.42 36.76 37.01 14,001,523 -0.29(-0.78%)
Jan 19, 2017 37.63 37.84 37.16 37.30 8,262,417 -0.17(-0.45%)
Jan 18, 2017 37.45 37.58 37.12 37.47 11,218,136 +0.16(+0.43%)
Jan 17, 2017 37.34 37.69 37.17 37.31 8,224,034 -0.03(-0.08%)
Jan 13, 2017 37.34 37.34 37.34 0 -0.17(-0.45%)
Jan 12, 2017 38.00 38.15 37.06 37.51 16,828,951 -0.44(-1.16%)
Jan 11, 2017 37.54 38.11 37.22 37.95 19,548,380 +0.60(+1.61%)
Jan 10, 2017 36.19 38.16 36.05 37.35 34,801,166 +1.34(+3.72%)
Jan 09, 2017 36.12 36.53 35.86 36.01 15,204,536 +0.02(+0.06%)
Jan 06, 2017 36.41 36.54 35.93 35.99 13,240,094 -0.40(-1.10%)
Jan 05, 2017 37.01 37.05 36.06 36.39 15,635,055 -0.70(-1.89%)
Jan 04, 2017 35.60 37.24 35.47 37.09 23,350,217 +1.94(+5.52%)
Jan 03, 2017 34.98 35.57 34.84 35.15 10,903,740 +0.31(+0.89%)
Dec 30, 2016 34.84 34.84 34.84 0 -0.30(-0.85%)
Dec 29, 2016 35.25 35.48 35.12 35.14 4,416,468 -0.01(-0.03%)
Dec 28, 2016 35.74 35.80 35.13 35.15 8,451,852 -0.39(-1.10%)
Dec 27, 2016 35.80 35.93 35.50 35.54 6,008,507 -0.15(-0.42%)
Dec 23, 2016 35.69 35.69 35.69 0 +0.00(+0.00%)
Dec 22, 2016 36.29 36.40 35.63 35.69 9,909,687 -0.73(-2.00%)
Dec 21, 2016 36.50 36.69 36.35 36.42 6,669,726 -0.19(-0.52%)
Dec 20, 2016 36.40 36.73 36.23 36.61 8,795,249 +0.21(+0.58%)
Dec 19, 2016 36.49 36.73 36.15 36.40 10,959,611 +0.03(+0.08%)
Dec 16, 2016 36.40 36.41 36.10 36.37 23,751,554 +0.13(+0.36%)
Dec 15, 2016 35.87 36.39 35.79 36.24 18,213,761 +0.29(+0.81%)
Dec 14, 2016 36.30 36.78 35.93 35.95 19,795,020 -1.41(-3.77%)
Dec 13, 2016 37.15 37.44 36.95 37.36 9,126,197 +0.26(+0.70%)
Dec 12, 2016 37.51 37.74 37.01 37.10 15,574,965 -0.56(-1.49%)
Dec 09, 2016 36.41 37.68 36.41 37.66 26,434,231 +1.24(+3.40%)
Dec 08, 2016 36.19 36.46 36.04 36.42 14,515,329 +0.12(+0.33%)
Dec 07, 2016 35.18 36.54 35.16 36.30 26,618,663 +1.23(+3.51%)
Dec 06, 2016 35.09 35.16 34.91 35.07 11,867,215 +0.13(+0.37%)
Dec 05, 2016 35.35 35.46 34.91 34.94 12,425,687 -0.47(-1.33%)
Dec 02, 2016 36.25 36.30 35.30 35.41 22,753,352 -1.02(-2.80%)
Dec 01, 2016 34.81 36.66 34.79 36.43 37,090,370 +1.90(+5.50%)
Nov 30, 2016 34.70 34.98 34.45 34.53 15,680,897 -0.04(-0.12%)
Nov 29, 2016 34.03 34.58 33.86 34.57 12,606,612 +0.52(+1.53%)
Nov 28, 2016 34.35 34.38 33.96 34.05 11,508,987 -0.20(-0.58%)
Nov 25, 2016 34.00 34.31 33.93 34.25 5,317,746 +0.39(+1.15%)
Nov 23, 2016 33.86 33.86 33.86 0 +0.05(+0.15%)
Nov 22, 2016 32.82 33.82 32.77 33.81 12,282,550 +0.80(+2.42%)
Nov 21, 2016 33.23 33.28 32.97 33.01 11,654,045 +0.01(+0.03%)
Nov 18, 2016 33.40 33.42 32.96 33.00 8,617,196 -0.42(-1.26%)
Nov 17, 2016 32.97 33.44 32.75 33.42 11,705,845 +0.19(+0.57%)
Nov 16, 2016 33.36 33.36 33.07 33.23 8,821,326 -0.20(-0.60%)
Nov 15, 2016 33.30 33.60 33.10 33.43 10,906,031 +0.15(+0.45%)
Nov 14, 2016 33.90 34.42 33.05 33.28 20,213,931 -0.74(-2.18%)
Nov 11, 2016 32.49 34.28 32.38 34.02 33,042,692 +1.29(+3.94%)
Nov 10, 2016 30.93 32.83 30.91 32.73 27,809,603 +1.77(+5.72%)
Nov 09, 2016 30.91 30.92 30.21 30.96 38,591,558 -0.77(-2.43%)
Nov 08, 2016 31.90 31.97 31.41 31.73 10,361,955 -0.29(-0.91%)
Nov 07, 2016 31.58 32.15 31.54 32.02 13,557,700 +0.86(+2.76%)
Nov 04, 2016 31.00 31.54 30.94 31.16 12,770,824 +0.09(+0.29%)
Nov 03, 2016 31.45 31.64 30.95 31.07 13,720,075 -0.38(-1.21%)
Nov 02, 2016 31.33 31.72 31.31 31.45 11,762,762 -0.03(-0.10%)
Nov 01, 2016 31.70 32.08 31.19 31.48 14,667,318 -0.12(-0.38%)
Oct 31, 2016 31.42 31.65 31.35 31.60 7,954,138 +0.28(+0.89%)
Oct 28, 2016 31.33 31.76 31.22 31.32 10,571,629 -0.01(-0.03%)
Oct 27, 2016 31.75 31.78 31.19 31.33 20,650,809 -0.25(-0.79%)
Oct 26, 2016 31.22 31.74 31.12 31.58 14,955,253 -0.02(-0.06%)
Oct 25, 2016 32.85 32.85 31.39 31.60 34,066,924 -1.38(-4.18%)
Oct 24, 2016 32.18 33.08 32.15 32.98 20,231,259 +0.94(+2.93%)
Oct 21, 2016 31.58 32.17 31.48 32.04 11,975,706 +0.29(+0.91%)
Oct 20, 2016 31.78 31.86 31.39 31.75 8,077,594 -0.10(-0.31%)
Oct 19, 2016 31.54 31.98 31.48 31.85 9,158,444 +0.45(+1.43%)
Oct 18, 2016 31.83 31.88 31.19 31.40 7,973,320 -0.16(-0.51%)
Oct 17, 2016 31.84 32.06 31.53 31.56 7,475,091 -0.31(-0.97%)
Oct 14, 2016 31.76 31.99 31.67 31.87 11,105,611 +0.36(+1.14%)
Oct 13, 2016 31.48 31.63 30.88 31.51 12,103,288 -0.17(-0.54%)
Oct 12, 2016 31.90 31.99 31.65 31.68 5,597,371 -0.21(-0.66%)
Oct 11, 2016 32.23 32.28 31.69 31.89 7,977,477 -0.26(-0.81%)
Oct 10, 2016 32.31 32.60 32.12 32.15 6,094,808 -0.19(-0.59%)
Oct 07, 2016 32.50 32.60 32.05 32.34 8,909,389 -0.19(-0.58%)
Oct 06, 2016 32.54 32.64 32.21 32.53 8,611,131 -0.15(-0.46%)
Oct 05, 2016 32.31 32.78 32.23 32.68 11,093,547 +0.51(+1.59%)
Oct 04, 2016 32.08 32.47 32.04 32.17 8,506,157 +0.13(+0.41%)
Oct 03, 2016 31.64 32.24 31.61 32.04 11,375,442 +0.27(+0.85%)
Sep 30, 2016 31.63 31.95 31.58 31.77 9,305,970 +0.29(+0.92%)
Sep 29, 2016 31.77 31.96 31.45 31.48 8,814,187 -0.42(-1.32%)
Sep 28, 2016 31.75 31.94 31.54 31.90 10,696,209 +0.30(+0.95%)
Sep 27, 2016 31.77 31.96 31.54 31.60 14,451,219 -0.20(-0.63%)
Sep 26, 2016 32.02 32.12 31.75 31.80 12,700,600 -0.32(-1.00%)
Sep 23, 2016 32.10 32.37 32.05 32.12 9,812,127 -0.27(-0.83%)
Sep 22, 2016 32.27 32.47 32.27 32.39 12,033,457 +0.28(+0.87%)
Sep 21, 2016 31.72 32.16 31.72 32.11 14,468,381 +0.46(+1.45%)
Sep 20, 2016 31.91 31.94 31.33 31.65 12,875,972 -0.07(-0.22%)
Sep 19, 2016 31.90 32.08 31.66 31.72 32,234,490 +0.75(+2.42%)
Sep 16, 2016 31.13 31.13 30.61 30.97 12,780,811 -0.15(-0.48%)
Sep 15, 2016 30.75 31.23 30.74 31.12 13,469,471 +0.41(+1.34%)
Sep 14, 2016 30.79 30.87 30.49 30.71 12,903,230 -0.23(-0.74%)
Sep 13, 2016 31.02 31.15 30.82 30.94 16,162,854 -0.24(-0.77%)
Sep 12, 2016 30.36 31.35 30.13 31.18 17,249,804 +0.70(+2.30%)
Sep 09, 2016 31.44 31.56 30.37 30.48 22,476,319 -1.23(-3.88%)
Sep 08, 2016 31.85 32.00 31.68 31.71 11,807,024 -0.18(-0.56%)
Sep 07, 2016 31.99 31.99 31.62 31.89 12,554,723 -0.23(-0.72%)
Sep 06, 2016 32.25 32.34 31.85 32.12 16,766,212 -0.04(-0.12%)
Sep 02, 2016 31.88 32.16 32.16 32.16 10,828,400 +0.36(+1.13%)
Sep 01, 2016 31.86 32.55 31.34 31.80 14,897,781 -0.12(-0.38%)
Aug 31, 2016 31.67 31.94 31.65 31.92 9,625,559 +0.25(+0.79%)
Aug 30, 2016 31.81 32.00 31.23 31.67 10,748,241 -0.14(-0.44%)
Aug 29, 2016 31.78 31.96 31.57 31.81 7,708,255 +0.28(+0.89%)
Aug 26, 2016 31.67 31.82 31.42 31.53 10,436,238 -0.01(-0.03%)
Aug 25, 2016 31.71 31.75 31.36 31.54 15,930,799 -0.24(-0.76%)
Aug 24, 2016 31.84 32.09 31.76 31.78 8,179,481 -0.12(-0.38%)
Aug 23, 2016 31.97 32.05 31.87 31.90 10,960,584 +0.03(+0.09%)
Aug 22, 2016 31.79 31.95 31.70 31.87 8,306,751 +0.04(+0.13%)
Aug 19, 2016 31.48 31.89 31.40 31.83 8,809,747 +0.28(+0.89%)
Aug 18, 2016 31.80 31.86 31.48 31.55 14,089,810 -0.30(-0.94%)
Aug 17, 2016 31.71 31.88 31.55 31.85 8,392,391 +0.14(+0.44%)
Aug 16, 2016 31.81 31.85 31.61 31.71 9,888,486 -0.15(-0.47%)
Aug 15, 2016 31.59 31.89 31.55 31.86 9,345,275 +0.29(+0.92%)
Aug 12, 2016 31.60 31.75 31.55 31.57 9,843,686 -0.18(-0.57%)
Aug 11, 2016 31.43 31.79 31.36 31.75 13,210,802 +0.50(+1.60%)
Aug 10, 2016 31.03 31.27 30.96 31.25 10,833,565 +0.18(+0.58%)
Aug 09, 2016 30.91 31.25 30.83 31.07 13,691,127 +0.19(+0.62%)
Aug 08, 2016 30.92 31.06 30.80 30.88 10,470,883 +0.08(+0.26%)
Aug 05, 2016 30.51 30.89 30.50 30.80 13,135,880 +0.46(+1.52%)
Aug 04, 2016 30.24 30.53 30.23 30.34 8,660,875 +0.10(+0.33%)
Aug 03, 2016 30.00 30.25 29.91 30.24 14,503,963 +0.31(+1.04%)
Aug 02, 2016 31.03 31.08 29.82 29.93 24,342,916 -1.37(-4.38%)
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.