General Motors (NY: GM )

58.53 USD +0.12 (+0.21%)
Streaming Delayed Price Updated: 9:47 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 44.00 44.53 42.70 43.09 32,500,395 -0.72(-1.64%)
Nov 29, 2017 45.10 45.32 43.79 43.81 19,442,038 -1.11(-2.47%)
Nov 28, 2017 44.35 45.08 44.14 44.92 15,933,236 +0.75(+1.70%)
Nov 27, 2017 44.48 43.88 44.17 8,652,353 -0.29(-0.65%)
Nov 24, 2017 44.45 44.53 44.24 44.46 3,805,890 +0.17(+0.38%)
Nov 22, 2017 44.89 44.95 44.21 44.29 9,836,873 -0.68(-1.51%)
Nov 21, 2017 45.07 45.18 44.66 44.97 11,970,942 +0.09(+0.20%)
Nov 20, 2017 44.48 45.09 44.26 44.88 15,131,512 +1.00(+2.28%)
Nov 17, 2017 43.53 44.12 43.49 43.88 10,594,243 +0.28(+0.64%)
Nov 16, 2017 43.04 43.63 42.80 43.60 11,247,356 +0.74(+1.73%)
Nov 15, 2017 42.73 43.04 42.10 42.86 13,619,210 -0.14(-0.33%)
Nov 14, 2017 43.15 43.45 42.74 43.00 9,433,176 -0.57(-1.31%)
Nov 13, 2017 42.60 43.63 42.55 43.57 11,730,614 +0.91(+2.13%)
Nov 10, 2017 42.14 43.00 42.06 42.66 14,102,061 +0.55(+1.31%)
Nov 09, 2017 42.04 42.15 41.62 42.11 8,897,005 +0.00(+0.00%)
Nov 08, 2017 41.86 42.12 41.53 42.11 14,218,588 +0.41(+0.98%)
Nov 07, 2017 42.15 42.41 41.59 41.70 8,878,241 -0.44(-1.04%)
Nov 06, 2017 42.30 42.36 41.35 42.14 14,173,277 -0.20(-0.47%)
Nov 03, 2017 42.60 42.73 42.19 42.34 9,848,656 -0.26(-0.61%)
Nov 02, 2017 43.30 43.30 42.46 42.60 12,006,294 -0.53(-1.23%)
Nov 01, 2017 42.72 43.37 41.90 43.13 14,701,226 +0.15(+0.35%)
Oct 31, 2017 43.23 43.67 42.96 42.98 13,238,950 -0.39(-0.90%)
Oct 30, 2017 43.04 43.81 42.26 43.37 23,789,528 -1.27(-2.84%)
Oct 27, 2017 45.14 45.17 44.10 44.64 11,874,993 -0.61(-1.35%)
Oct 26, 2017 45.19 45.64 45.10 45.25 9,649,834 +0.13(+0.29%)
Oct 25, 2017 45.70 45.97 44.77 45.12 18,060,064 -1.36(-2.93%)
Oct 24, 2017 45.91 46.76 45.72 46.48 27,908,072 +1.33(+2.95%)
Oct 23, 2017 45.54 45.81 45.15 45.15 10,770,837 -0.46(-1.01%)
Oct 20, 2017 45.50 45.73 45.14 45.61 12,203,186 +0.26(+0.57%)
Oct 19, 2017 44.75 45.40 44.56 45.35 13,051,579 +0.23(+0.51%)
Oct 18, 2017 45.28 45.59 45.03 45.12 10,883,745 +0.10(+0.22%)
Oct 17, 2017 45.80 46.06 44.96 45.02 14,699,268 -0.74(-1.62%)
Oct 16, 2017 45.77 45.86 45.35 45.76 8,858,826 -0.12(-0.26%)
Oct 13, 2017 45.28 46.11 45.00 45.88 13,932,071 +0.99(+2.21%)
Oct 12, 2017 44.97 45.43 44.17 44.89 15,664,937 -0.58(-1.28%)
Oct 11, 2017 45.30 45.59 45.08 45.47 13,352,416 +0.26(+0.58%)
Oct 10, 2017 45.29 45.40 44.86 45.21 14,027,815 -0.12(-0.26%)
Oct 09, 2017 45.03 45.43 44.94 45.33 10,931,335 +0.40(+0.89%)
Oct 06, 2017 44.04 45.17 44.00 44.93 21,024,603 +1.08(+2.46%)
Oct 05, 2017 43.90 44.08 43.68 43.85 16,660,323 +0.07(+0.16%)
Oct 04, 2017 43.35 43.94 43.20 43.78 13,458,608 +0.33(+0.76%)
Oct 03, 2017 43.12 43.70 43.00 43.45 31,053,726 +1.30(+3.08%)
Oct 02, 2017 41.01 42.48 40.80 42.15 33,816,583 +1.77(+4.38%)
Sep 29, 2017 40.56 40.67 40.27 40.38 8,919,368 -0.20(-0.49%)
Sep 28, 2017 40.48 40.58 40.37 40.58 9,646,170 +0.00(+0.00%)
Sep 27, 2017 40.69 40.16 40.58 9,750,471 +0.32(+0.79%)
Sep 26, 2017 40.33 40.62 40.18 40.26 14,256,611 -0.04(-0.10%)
Sep 25, 2017 40.19 40.64 40.00 40.30 21,544,434 +0.88(+2.23%)
Sep 22, 2017 39.30 39.54 39.18 39.42 12,670,643 +0.32(+0.82%)
Sep 21, 2017 38.86 39.24 38.86 39.10 14,046,525 +0.22(+0.57%)
Sep 20, 2017 38.86 39.00 38.69 38.88 17,188,321 +0.18(+0.47%)
Sep 19, 2017 38.54 38.87 38.54 38.70 11,545,950 +0.11(+0.29%)
Sep 18, 2017 38.90 38.98 38.55 38.59 12,360,952 -0.29(-0.75%)
Sep 15, 2017 38.74 39.03 38.64 38.88 25,353,949 +0.09(+0.23%)
Sep 14, 2017 38.19 39.18 38.11 38.79 17,521,876 +0.58(+1.52%)
Sep 13, 2017 37.88 38.28 37.82 38.21 10,643,809 +0.32(+0.84%)
Sep 12, 2017 37.41 38.00 37.35 37.89 10,805,192 +0.54(+1.45%)
Sep 11, 2017 37.11 37.48 37.04 37.35 13,499,725 +0.35(+0.95%)
Sep 08, 2017 36.80 37.03 36.62 37.00 8,180,856 +0.09(+0.24%)
Sep 07, 2017 37.40 37.43 36.70 36.91 14,327,518 -0.76(-2.02%)
Sep 06, 2017 37.51 37.74 37.33 37.67 12,358,924 +0.44(+1.18%)
Sep 05, 2017 37.29 37.43 36.87 37.23 12,764,831 -0.13(-0.35%)
Sep 01, 2017 36.73 37.54 36.65 37.36 17,975,025 +0.82(+2.24%)
Aug 31, 2017 35.90 36.74 35.90 36.54 13,597,827 +0.72(+2.01%)
Aug 30, 2017 35.54 35.84 35.41 35.82 7,260,792 +0.30(+0.84%)
Aug 29, 2017 35.35 35.55 35.21 35.52 5,520,441 +0.01(+0.03%)
Aug 28, 2017 35.68 35.78 35.29 35.51 8,008,269 -0.09(-0.25%)
Aug 25, 2017 35.54 35.88 35.54 35.60 6,685,057 +0.08(+0.23%)
Aug 24, 2017 35.64 35.73 35.45 35.52 4,955,524 +0.03(+0.08%)
Aug 23, 2017 35.27 35.66 35.12 35.49 6,430,459 +0.19(+0.54%)
Aug 22, 2017 35.00 35.42 34.97 35.30 7,814,468 +0.39(+1.12%)
Aug 21, 2017 34.90 35.06 34.78 34.91 6,008,367 +0.08(+0.23%)
Aug 18, 2017 34.90 35.06 34.61 34.83 7,193,463 -0.17(-0.49%)
Aug 17, 2017 35.61 35.65 34.97 35.00 7,274,314 -0.75(-2.10%)
Aug 16, 2017 35.65 35.77 35.52 35.75 6,927,272 +0.21(+0.59%)
Aug 15, 2017 35.56 35.86 35.42 35.54 6,015,559 +0.07(+0.20%)
Aug 14, 2017 35.16 35.56 35.05 35.47 7,366,692 +0.54(+1.55%)
Aug 11, 2017 34.97 35.21 34.86 34.93 6,821,396 +0.05(+0.14%)
Aug 10, 2017 35.20 35.30 34.87 34.88 9,628,305 -0.40(-1.13%)
Aug 09, 2017 35.15 35.44 35.07 35.28 8,260,259 -0.11(-0.31%)
Aug 08, 2017 35.30 35.83 35.23 35.39 9,023,604 +0.09(+0.25%)
Aug 07, 2017 35.16 35.40 35.12 35.30 8,254,997 +0.03(+0.09%)
Aug 04, 2017 35.45 34.76 35.27 9,160,776 +0.50(+1.44%)
Aug 03, 2017 34.92 35.18 34.75 34.77 10,367,239 -0.05(-0.14%)
Aug 02, 2017 34.64 34.99 34.62 34.82 9,263,612 +0.06(+0.17%)
Aug 01, 2017 35.81 35.98 34.59 34.76 21,582,315 -1.22(-3.39%)
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%)
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.