Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2016
29.77
29.77
29.77
0
-0.26(-0.85%)
Dec 29, 2016
30.12
30.32
30.01
30.03
5,167,938
-0.01(-0.03%)
Dec 28, 2016
30.54
30.59
30.02
30.04
9,889,950
-0.33(-1.10%)
Dec 27, 2016
30.59
30.71
30.34
30.37
7,030,865
-0.13(-0.42%)
Dec 23, 2016
30.50
30.50
30.50
0
+0.00(+0.00%)
Dec 22, 2016
31.01
31.11
30.45
30.50
11,595,838
-0.62(-2.00%)
Dec 21, 2016
31.19
31.35
31.07
31.12
7,804,591
-0.16(-0.52%)
Dec 20, 2016
31.11
31.39
30.96
31.29
10,291,776
+0.18(+0.58%)
Dec 19, 2016
31.18
31.39
30.89
31.11
12,824,408
+0.03(+0.08%)
Dec 16, 2016
31.11
31.12
30.85
31.08
27,792,922
+0.11(+0.36%)
Dec 15, 2016
30.65
31.10
30.59
30.97
21,312,864
+0.25(+0.81%)
Dec 14, 2016
31.02
31.43
30.71
30.72
23,163,178
-1.20(-3.77%)
Dec 13, 2016
31.75
32.00
31.58
31.93
10,679,036
+0.22(+0.70%)
Dec 12, 2016
32.06
32.25
31.63
31.71
18,225,072
-0.48(-1.49%)
Dec 09, 2016
31.12
32.20
31.12
32.18
30,932,064
+1.06(+3.40%)
Dec 08, 2016
30.93
31.16
30.80
31.12
16,985,138
+0.10(+0.33%)
Dec 07, 2016
30.06
31.23
30.05
31.02
31,147,876
+1.05(+3.51%)
Dec 06, 2016
29.99
30.05
29.83
29.97
13,886,443
+0.11(+0.37%)
Dec 05, 2016
30.21
30.30
29.83
29.86
14,539,940
-0.08(-0.26%)
Dec 02, 2016
30.65
30.69
29.84
29.94
26,913,694
-0.86(-2.80%)
Dec 01, 2016
29.43
30.99
29.41
30.80
43,872,168
+1.61(+5.50%)
Nov 30, 2016
29.34
29.57
29.12
29.19
18,548,074
-0.03(-0.12%)
Nov 29, 2016
28.77
29.23
28.63
29.23
14,911,671
+0.44(+1.53%)
Nov 28, 2016
29.04
29.07
28.71
28.79
13,613,351
-0.17(-0.58%)
Nov 25, 2016
28.74
29.01
28.69
28.96
6,290,070
+0.33(+1.15%)
Nov 23, 2016
28.63
28.63
28.63
0
+0.04(+0.15%)
Nov 22, 2016
27.75
28.59
27.70
28.58
14,528,356
+0.68(+2.42%)
Nov 21, 2016
28.09
28.14
27.88
27.91
13,784,932
+0.01(+0.03%)
Nov 18, 2016
28.24
28.25
27.86
27.90
10,192,810
-0.36(-1.26%)
Nov 17, 2016
27.87
28.27
27.69
28.25
13,846,203
+0.16(+0.57%)
Nov 16, 2016
28.20
28.20
27.96
28.09
10,434,264
-0.17(-0.60%)
Nov 15, 2016
28.15
28.41
27.98
28.26
12,900,147
+0.13(+0.45%)
Nov 14, 2016
28.66
29.10
27.94
28.14
23,909,954
-0.63(-2.18%)
Nov 11, 2016
27.47
28.99
27.38
28.76
39,084,392
+1.09(+3.94%)
Nov 10, 2016
26.15
27.76
26.13
27.67
32,894,458
+1.50(+5.72%)
Nov 09, 2016
26.13
26.14
25.54
26.17
45,647,844
-0.65(-2.43%)
Nov 08, 2016
26.97
27.03
26.55
26.83
12,256,590
-0.25(-0.91%)
Nov 07, 2016
26.70
27.18
26.66
27.07
16,036,661
+0.73(+2.76%)
Nov 04, 2016
26.21
26.66
26.16
26.34
15,105,909
+0.08(+0.29%)
Nov 03, 2016
26.59
26.75
26.17
26.27
16,228,726
-0.32(-1.21%)
Nov 02, 2016
26.49
26.82
26.47
26.59
13,913,527
-0.03(-0.10%)
Nov 01, 2016
26.80
27.12
26.37
26.61
17,349,168
-0.10(-0.38%)
Oct 31, 2016
26.56
26.76
26.50
26.72
9,408,515
+0.24(+0.89%)
Oct 28, 2016
26.49
26.85
26.39
26.48
12,504,601
-0.01(-0.03%)
Oct 27, 2016
26.84
26.87
26.37
26.49
24,426,710
-0.21(-0.79%)
Oct 26, 2016
26.39
26.83
26.31
26.70
17,689,750
-0.02(-0.06%)
Oct 25, 2016
27.77
27.77
26.54
26.72
40,295,900
-1.17(-4.18%)
Oct 24, 2016
27.21
27.97
27.18
27.88
23,930,450
+0.79(+2.93%)
Oct 21, 2016
26.70
27.20
26.61
27.09
14,165,407
+0.25(+0.91%)
Oct 20, 2016
26.87
26.94
26.54
26.84
9,554,544
-0.08(-0.31%)
Oct 19, 2016
26.66
27.04
26.61
26.93
10,833,022
+0.38(+1.43%)
Oct 18, 2016
26.91
26.95
26.37
26.55
9,431,204
-0.14(-0.51%)
Oct 17, 2016
26.92
27.10
26.66
26.68
8,841,876
-0.26(-0.97%)
Oct 14, 2016
26.85
27.05
26.78
26.94
13,136,220
+0.30(+1.14%)
Oct 13, 2016
26.61
26.74
26.11
26.64
14,316,317
-0.14(-0.54%)
Oct 12, 2016
26.97
27.05
26.76
26.78
6,620,824
-0.18(-0.66%)
Oct 11, 2016
27.25
27.29
26.79
26.96
9,436,121
-0.22(-0.81%)
Oct 10, 2016
27.32
27.56
27.15
27.18
7,209,215
-0.16(-0.59%)
Oct 07, 2016
27.48
27.56
27.10
27.34
10,538,429
-0.16(-0.58%)
Oct 06, 2016
27.51
27.59
27.23
27.50
10,185,636
-0.13(-0.46%)
Oct 05, 2016
27.32
27.71
27.25
27.63
13,121,950
+0.43(+1.59%)
Oct 04, 2016
27.12
27.45
27.09
27.20
10,061,468
+0.11(+0.41%)
Oct 03, 2016
26.75
27.26
26.72
27.09
13,455,388
+0.23(+0.85%)
Sep 30, 2016
26.74
27.01
26.69
26.86
11,007,523
+0.25(+0.92%)
Sep 29, 2016
26.86
27.02
26.59
26.61
10,425,819
-0.36(-1.32%)
Sep 28, 2016
26.84
27.00
26.66
26.97
12,651,960
+0.25(+0.95%)
Sep 27, 2016
26.86
27.02
26.66
26.72
17,093,556
-0.17(-0.63%)
Sep 26, 2016
27.07
27.15
26.84
26.88
15,022,845
-0.27(-1.00%)
Sep 23, 2016
27.14
27.37
27.10
27.15
11,606,228
-0.23(-0.83%)
Sep 22, 2016
27.28
27.45
27.28
27.38
14,233,718
+0.24(+0.87%)
Sep 21, 2016
26.82
27.19
26.82
27.15
17,113,856
+0.39(+1.45%)
Sep 20, 2016
26.98
27.00
26.49
26.76
15,230,283
-0.06(-0.22%)
Sep 19, 2016
26.97
27.12
26.77
26.82
38,128,416
+0.63(+2.42%)
Sep 16, 2016
26.32
26.32
25.87
26.18
15,117,722
-0.13(-0.48%)
Sep 15, 2016
26.00
26.40
25.99
26.31
15,932,300
+0.35(+1.33%)
Sep 14, 2016
26.03
26.10
25.78
25.96
15,262,525
-0.19(-0.74%)
Sep 13, 2016
26.22
26.33
26.06
26.16
19,118,156
-0.20(-0.77%)
Sep 12, 2016
25.67
26.50
25.47
26.36
20,403,850
+0.59(+2.30%)
Sep 09, 2016
26.58
26.68
25.68
25.77
26,586,008
-1.04(-3.88%)
Sep 08, 2016
26.93
27.05
26.78
26.81
13,965,883
-0.15(-0.56%)
Sep 07, 2016
27.05
27.05
26.73
26.96
14,850,295
+0.13(+0.47%)
Sep 06, 2016
26.94
27.02
26.61
26.83
20,069,270
-0.03(-0.12%)
Sep 02, 2016
26.63
26.87
26.87
26.87
12,961,668
+0.30(+1.13%)
Sep 01, 2016
26.62
27.19
26.18
26.57
17,832,744
-0.10(-0.38%)
Aug 31, 2016
26.46
26.68
26.44
26.67
11,521,859
+0.21(+0.79%)
Aug 30, 2016
26.57
26.73
26.09
26.46
12,865,717
-0.12(-0.44%)
Aug 29, 2016
26.55
26.70
26.37
26.57
9,226,834
+0.23(+0.89%)
Aug 26, 2016
26.46
26.59
26.25
26.34
12,492,248
-0.01(-0.03%)
Aug 25, 2016
26.49
26.52
26.19
26.35
19,069,274
-0.20(-0.76%)
Aug 24, 2016
26.60
26.81
26.53
26.55
9,790,894
-0.10(-0.38%)
Aug 23, 2016
26.71
26.78
26.62
26.65
13,119,893
+0.03(+0.09%)
Aug 22, 2016
26.56
26.69
26.48
26.62
9,943,237
+0.03(+0.13%)
Aug 19, 2016
26.30
26.64
26.23
26.59
10,545,327
+0.23(+0.89%)
Aug 18, 2016
26.57
26.62
26.30
26.36
16,865,598
-0.25(-0.94%)
Aug 17, 2016
26.49
26.63
26.36
26.61
10,045,749
+0.12(+0.44%)
Aug 16, 2016
26.57
26.61
26.41
26.49
11,836,585
-0.13(-0.47%)
Aug 15, 2016
26.39
26.64
26.36
26.62
11,186,358
+0.24(+0.92%)
Aug 12, 2016
26.40
26.52
26.36
26.37
11,782,959
-0.15(-0.57%)
Aug 11, 2016
26.26
26.56
26.20
26.52
15,813,420
+0.42(+1.60%)
Aug 10, 2016
25.92
26.12
25.86
26.11
12,967,851
+0.15(+0.58%)
Aug 09, 2016
25.82
26.11
25.76
25.96
16,388,372
+0.16(+0.62%)
Aug 08, 2016
25.83
25.95
25.73
25.80
12,533,718
+0.07(+0.26%)
Aug 05, 2016
25.49
25.81
25.48
25.73
15,723,738
+0.38(+1.52%)
Aug 04, 2016
25.26
25.51
25.25
25.35
10,367,126
+0.08(+0.33%)
Aug 03, 2016
25.06
25.27
24.99
25.26
17,361,342
+0.26(+1.04%)
Aug 02, 2016
25.92
25.96
24.91
25.00
29,138,636
-1.14(-4.38%)
Aug 01, 2016
26.35
26.42
26.07
26.15
13,395,280
-0.20(-0.76%)
Jul 29, 2016
25.72
26.36
25.71
26.35
19,332,210
+0.46(+1.77%)
Jul 28, 2016
25.94
26.07
25.61
25.89
24,374,616
-0.86(-3.22%)
Jul 27, 2016
26.88
26.98
26.71
26.75
10,964,033
-0.11(-0.40%)
Jul 26, 2016
26.72
26.92
26.64
26.86
11,325,822
+0.08(+0.28%)
Jul 25, 2016
26.89
27.03
26.70
26.78
13,555,845
-0.08(-0.31%)
Jul 22, 2016
26.82
26.93
26.50
26.87
15,926,713
+0.11(+0.41%)
Jul 21, 2016
26.31
27.46
26.59
26.76
43,453,856
+0.45(+1.71%)
Jul 20, 2016
26.25
26.38
25.96
26.31
25,039,268
+0.20(+0.77%)
Jul 19, 2016
25.65
26.12
25.65
26.11
20,545,008
+0.32(+1.23%)
Jul 18, 2016
25.69
25.98
25.57
25.79
10,452,655
+0.08(+0.32%)
Jul 15, 2016
25.75
25.88
25.54
25.71
10,090,127
+0.01(+0.03%)
Jul 14, 2016
25.80
25.94
25.56
25.70
13,529,260
+0.11(+0.42%)
Jul 13, 2016
25.59
25.64
25.25
25.59
15,918,361
+0.02(+0.10%)
Jul 12, 2016
25.44
25.77
25.39
25.56
20,095,532
+0.39(+1.56%)
Jul 11, 2016
24.89
25.29
24.85
25.17
16,602,629
+0.39(+1.58%)
Jul 08, 2016
24.45
24.95
24.01
24.78
19,941,424
+0.77(+3.20%)
Jul 07, 2016
23.80
24.27
23.74
24.01
12,978,028
+0.28(+1.20%)
Jul 06, 2016
23.39
23.73
22.99
23.73
17,513,524
+0.19(+0.82%)
Jul 05, 2016
23.93
23.96
23.43
23.53
14,573,779
-0.60(-2.49%)
Jul 01, 2016
23.97
24.14
24.14
24.14
18,144,110
+0.49(+2.08%)
Jun 30, 2016
23.54
24.78
23.14
23.64
18,386,744
+0.11(+0.46%)
Jun 29, 2016
23.39
23.56
23.06
23.53
12,740,934
+0.36(+1.55%)
Jun 28, 2016
23.33
23.38
22.89
23.17
16,831,172
+0.19(+0.84%)
Jun 27, 2016
23.47
23.48
22.84
22.98
22,316,582
-0.70(-2.96%)
Jun 24, 2016
23.88
24.26
23.60
23.68
36,126,992
-1.23(-4.93%)
Jun 23, 2016
24.72
24.94
24.69
24.91
11,482,058
+0.42(+1.71%)
Jun 22, 2016
24.51
24.72
24.45
24.49
10,431,410
-0.16(-0.64%)
Jun 21, 2016
24.76
24.87
24.59
24.65
12,350,727
-0.12(-0.47%)
Jun 20, 2016
24.75
25.09
24.72
24.77
14,757,852
+0.35(+1.44%)
Jun 17, 2016
24.34
24.59
24.28
24.42
15,210,833
+0.18(+0.72%)
Jun 16, 2016
23.95
24.29
23.82
24.24
11,556,372
+0.13(+0.55%)
Jun 15, 2016
24.21
24.41
24.05
24.11
10,150,432
+0.02(+0.10%)
Jun 14, 2016
24.29
24.49
23.93
24.09
12,869,705
-0.21(-0.86%)
Jun 13, 2016
24.10
24.56
24.06
24.29
16,604,021
+0.02(+0.07%)
Jun 10, 2016
24.41
24.51
24.21
24.28
12,856,280
-0.25(-1.02%)
Jun 09, 2016
24.63
24.64
24.36
24.53
14,252,974
-0.18(-0.71%)
Jun 08, 2016
25.06
25.09
24.66
24.70
15,549,543
-0.23(-0.94%)
Jun 07, 2016
24.88
25.06
24.71
24.94
17,487,360
+0.20(+0.80%)
Jun 06, 2016
24.62
24.78
24.52
24.74
13,316,571
+0.32(+1.32%)
Jun 03, 2016
24.82
24.87
24.34
24.42
22,486,682
-0.54(-2.18%)
Jun 02, 2016
24.85
25.13
24.79
24.96
15,333,990
+0.03(+0.13%)
Jun 01, 2016
25.70
25.70
24.64
24.93
31,519,118
-0.87(-3.39%)
May 31, 2016
26.02
26.08
25.68
25.80
14,308,499
-0.09(-0.35%)
May 27, 2016
25.83
25.89
25.89
25.89
7,382,329
+0.08(+0.32%)
May 26, 2016
26.11
26.19
25.72
25.81
8,179,848
-0.30(-1.14%)
May 25, 2016
25.73
26.21
25.67
26.11
12,306,915
+0.49(+1.93%)
May 24, 2016
25.28
25.64
25.26
25.61
10,598,810
+0.38(+1.50%)
May 23, 2016
25.16
25.27
25.03
25.23
8,120,746
+0.02(+0.07%)
May 20, 2016
25.17
25.40
25.08
25.22
9,378,063
+0.21(+0.82%)
May 19, 2016
25.17
25.31
24.89
25.01
12,294,739
-0.35(-1.40%)
May 18, 2016
25.21
25.61
25.11
25.37
10,248,523
+0.10(+0.39%)
May 17, 2016
25.08
25.39
24.98
25.27
11,568,188
-0.03(-0.13%)
May 16, 2016
25.16
25.56
25.16
25.30
21,516,726
+0.12(+0.49%)
May 13, 2016
25.47
25.81
25.05
25.18
12,805,380
-0.54(-2.12%)
May 12, 2016
25.74
25.88
25.37
25.72
11,409,056
+0.08(+0.32%)
May 11, 2016
25.84
25.95
25.57
25.64
10,350,238
-0.22(-0.86%)
May 10, 2016
25.49
25.87
25.44
25.86
11,133,827
+0.47(+1.85%)
May 09, 2016
25.57
25.63
25.19
25.39
9,851,823
-0.15(-0.58%)
May 06, 2016
25.35
25.66
25.21
25.54
13,853,356
+0.35(+1.38%)
May 05, 2016
25.40
25.42
24.99
25.19
12,585,409
-0.04(-0.16%)
May 04, 2016
25.57
25.64
25.09
25.23
16,620,245
-0.54(-2.11%)
May 03, 2016
26.04
26.07
25.30
25.78
18,239,732
-0.41(-1.57%)
May 02, 2016
26.44
26.50
26.17
26.19
11,869,238
-0.04(-0.16%)
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%)
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
.