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
)
47.65
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 29, 2019
34.99
35.07
34.62
34.79
10,057,888
+0.04(+0.11%)
Mar 28, 2019
34.42
34.91
34.38
34.76
5,962,045
+0.42(+1.23%)
Mar 27, 2019
34.62
34.92
34.20
34.33
7,416,336
-0.24(-0.71%)
Mar 26, 2019
34.63
34.68
34.29
34.58
7,322,457
+0.11(+0.33%)
Mar 25, 2019
34.21
34.73
34.01
34.46
7,381,151
+0.29(+0.85%)
Mar 22, 2019
34.78
34.98
34.03
34.17
10,715,796
-0.85(-2.44%)
Mar 21, 2019
34.70
35.06
34.49
35.03
8,709,660
+0.33(+0.95%)
Mar 20, 2019
35.39
35.58
34.49
34.70
12,454,393
-1.19(-3.32%)
Mar 19, 2019
35.93
36.34
35.67
35.89
9,600,217
+0.27(+0.76%)
Mar 18, 2019
35.81
35.86
35.28
35.62
8,039,615
-0.08(-0.24%)
Mar 15, 2019
35.67
35.91
35.52
35.70
17,972,296
+0.04(+0.11%)
Mar 14, 2019
36.35
36.41
35.58
35.67
9,268,811
-0.72(-1.98%)
Mar 13, 2019
36.33
36.60
36.20
36.39
7,819,925
+0.17(+0.47%)
Mar 12, 2019
36.29
36.60
36.11
36.22
7,073,406
+0.00(+0.00%)
Mar 11, 2019
35.71
36.38
35.64
36.22
13,028,932
+0.59(+1.66%)
Mar 08, 2019
35.29
35.67
35.17
35.63
7,369,102
-0.05(-0.13%)
Mar 07, 2019
35.73
35.96
35.30
35.67
9,595,866
-0.23(-0.65%)
Mar 06, 2019
36.44
36.48
35.74
35.91
10,136,987
-0.57(-1.55%)
Mar 05, 2019
36.48
36.61
36.22
36.48
5,240,337
+0.03(+0.08%)
Mar 04, 2019
36.87
38.54
36.24
36.45
8,101,609
-0.26(-0.71%)
Mar 01, 2019
37.00
37.12
36.26
36.71
8,298,789
+0.05(+0.13%)
Feb 28, 2019
36.98
37.06
36.40
36.66
9,743,439
-0.48(-1.30%)
Feb 27, 2019
37.23
37.29
36.94
37.14
9,338,668
-0.10(-0.27%)
Feb 26, 2019
37.06
37.48
36.99
37.25
8,183,936
-0.03(-0.07%)
Feb 25, 2019
37.38
37.57
37.23
37.27
8,475,824
+0.14(+0.38%)
Feb 22, 2019
37.00
37.15
36.62
37.13
7,261,104
+0.34(+0.93%)
Feb 21, 2019
37.14
37.33
36.72
36.79
7,969,898
-0.31(-0.83%)
Feb 20, 2019
36.81
37.24
36.70
37.10
9,519,854
+0.39(+1.06%)
Feb 19, 2019
36.20
36.85
36.13
36.71
9,823,573
+0.41(+1.13%)
Feb 15, 2019
36.27
36.39
35.97
36.30
9,242,139
+0.19(+0.51%)
Feb 14, 2019
36.04
36.30
35.95
36.11
6,946,154
-0.10(-0.28%)
Feb 13, 2019
36.48
36.58
36.05
36.22
6,364,402
-0.03(-0.08%)
Feb 12, 2019
36.03
36.51
36.03
36.24
9,909,718
+0.37(+1.04%)
Feb 11, 2019
35.57
35.93
35.49
35.87
9,497,773
-0.06(-0.18%)
Feb 08, 2019
35.75
35.95
35.29
35.94
8,735,142
+0.05(+0.13%)
Feb 07, 2019
36.43
36.60
35.60
35.89
16,899,342
-1.17(-3.16%)
Feb 06, 2019
37.30
37.83
36.71
37.06
18,175,106
+0.57(+1.55%)
Feb 05, 2019
36.29
36.55
35.96
36.49
12,481,240
+0.34(+0.95%)
Feb 04, 2019
35.89
36.16
35.61
36.15
10,706,802
+0.14(+0.39%)
Feb 01, 2019
36.13
36.35
35.77
36.01
8,658,468
-0.22(-0.62%)
Jan 31, 2019
36.04
36.26
35.74
36.23
11,982,245
-0.06(-0.18%)
Jan 30, 2019
35.75
36.35
35.40
36.30
11,880,546
+0.58(+1.61%)
Jan 29, 2019
35.57
35.79
35.37
35.72
6,186,858
+0.01(+0.03%)
Jan 28, 2019
35.50
35.84
35.34
35.71
12,256,862
-0.17(-0.47%)
Jan 25, 2019
35.89
36.06
35.62
35.88
9,523,313
+0.45(+1.26%)
Jan 24, 2019
35.06
35.56
34.97
35.44
8,409,487
+0.45(+1.30%)
Jan 23, 2019
35.47
35.62
34.80
34.98
8,345,511
-0.45(-1.26%)
Jan 22, 2019
35.55
36.01
35.18
35.43
13,067,220
-0.43(-1.19%)
Jan 18, 2019
35.70
36.00
35.14
35.85
11,300,925
+0.33(+0.92%)
Jan 17, 2019
34.82
35.57
34.73
35.53
14,063,034
+0.55(+1.57%)
Jan 16, 2019
34.80
35.27
34.61
34.98
18,703,502
+0.11(+0.32%)
Jan 15, 2019
35.14
35.14
34.17
34.87
12,919,169
-0.10(-0.29%)
Jan 14, 2019
34.59
35.29
34.38
34.97
15,463,494
+0.45(+1.29%)
Jan 11, 2019
33.99
35.26
33.66
34.53
34,737,036
+2.27(+7.05%)
Jan 10, 2019
32.50
32.55
31.73
32.25
9,795,851
-0.42(-1.28%)
Jan 09, 2019
32.46
33.05
32.23
32.67
10,626,629
+0.34(+1.06%)
Jan 08, 2019
32.50
33.13
32.03
32.32
11,224,442
+0.42(+1.31%)
Jan 07, 2019
31.30
32.47
31.09
31.91
11,545,931
+0.96(+3.09%)
Jan 04, 2019
30.46
31.17
30.11
30.95
11,613,006
+1.00(+3.35%)
Jan 03, 2019
30.96
31.28
29.90
29.95
12,557,634
-1.29(-4.13%)
Jan 02, 2019
30.50
31.40
30.10
31.24
8,246,177
+0.18(+0.57%)
Dec 31, 2018
31.57
31.78
30.57
31.06
9,105,590
-0.44(-1.39%)
Dec 28, 2018
31.53
32.25
31.28
31.50
9,345,089
-0.04(-0.12%)
Dec 27, 2018
30.71
31.57
30.08
31.54
14,384,735
+0.41(+1.31%)
Dec 26, 2018
30.25
31.14
29.21
31.13
13,449,402
+1.07(+3.55%)
Dec 24, 2018
30.32
30.59
29.95
30.06
9,810,518
-0.57(-1.85%)
Dec 21, 2018
31.79
32.36
30.61
30.63
23,024,850
-1.20(-3.76%)
Dec 20, 2018
32.44
32.83
31.42
31.82
15,967,845
-0.61(-1.89%)
Dec 19, 2018
32.51
33.62
32.21
32.44
12,793,234
+0.03(+0.09%)
Dec 18, 2018
32.52
32.99
32.21
32.41
9,145,375
+0.22(+0.69%)
Dec 17, 2018
32.45
33.08
32.00
32.19
11,494,921
-0.41(-1.25%)
Dec 14, 2018
32.50
33.15
32.36
32.59
9,062,407
-0.01(-0.03%)
Dec 13, 2018
33.39
33.60
32.56
32.60
9,186,598
-0.53(-1.60%)
Dec 12, 2018
32.71
33.47
32.71
33.13
11,118,694
+0.92(+2.85%)
Dec 11, 2018
33.01
33.20
32.18
32.21
13,164,294
+0.25(+0.78%)
Dec 10, 2018
32.08
32.30
31.07
31.96
13,267,240
-0.25(-0.78%)
Dec 07, 2018
32.91
33.36
32.08
32.21
9,946,959
-0.94(-2.83%)
Dec 06, 2018
33.19
33.20
32.42
33.15
15,639,956
-0.41(-1.22%)
Dec 04, 2018
35.12
35.20
33.54
33.56
15,490,297
-1.77(-5.02%)
Dec 03, 2018
35.84
36.40
35.26
35.33
18,654,246
+0.46(+1.32%)
Nov 30, 2018
33.76
34.92
33.69
34.87
19,706,010
+1.09(+3.24%)
Nov 29, 2018
33.81
33.96
33.36
33.78
8,457,459
-0.17(-0.51%)
Nov 28, 2018
33.78
34.00
33.03
33.95
13,529,031
+0.24(+0.71%)
Nov 27, 2018
34.25
34.51
33.27
33.72
27,805,500
-0.88(-2.55%)
Nov 26, 2018
33.21
35.61
33.13
34.60
33,031,168
+1.58(+4.79%)
Nov 23, 2018
32.47
33.18
32.35
33.02
4,604,529
+0.35(+1.07%)
Nov 21, 2018
32.67
32.67
32.67
0
+0.42(+1.31%)
Nov 20, 2018
32.25
32.73
32.03
32.25
11,244,354
-0.54(-1.65%)
Nov 19, 2018
32.85
33.05
32.54
32.79
12,613,484
-0.06(-0.20%)
Nov 16, 2018
32.46
32.89
32.18
32.85
12,711,779
+0.18(+0.56%)
Nov 15, 2018
32.08
32.71
31.11
32.67
19,228,348
+0.29(+0.91%)
Nov 14, 2018
33.27
33.38
32.14
32.37
11,843,376
-0.64(-1.95%)
Nov 13, 2018
33.01
33.68
32.82
33.02
9,351,200
+0.22(+0.67%)
Nov 12, 2018
32.75
33.12
32.58
32.80
10,948,541
-0.01(-0.03%)
Nov 09, 2018
33.19
33.49
32.48
32.81
9,834,669
-0.80(-2.38%)
Nov 08, 2018
33.46
33.90
33.35
33.61
11,661,451
-0.28(-0.84%)
Nov 07, 2018
33.75
34.00
33.42
33.89
10,290,616
+0.39(+1.15%)
Nov 06, 2018
33.25
33.60
33.16
33.50
12,174,584
+0.19(+0.58%)
Nov 05, 2018
33.08
33.44
32.94
33.31
12,483,527
+0.20(+0.61%)
Nov 02, 2018
33.82
34.26
32.67
33.11
14,438,654
-0.40(-1.21%)
Nov 01, 2018
33.30
33.72
32.80
33.51
16,570,593
-0.11(-0.33%)
Oct 31, 2018
33.05
34.05
32.53
33.62
41,106,976
+2.80(+9.09%)
Oct 30, 2018
30.49
31.17
30.34
30.82
17,721,908
+0.38(+1.24%)
Oct 29, 2018
31.35
31.52
30.08
30.44
21,272,058
+0.44(+1.47%)
Oct 26, 2018
29.11
30.21
29.07
30.00
19,629,728
+0.60(+2.03%)
Oct 25, 2018
28.66
29.59
28.55
29.41
18,241,542
+1.32(+4.71%)
Oct 24, 2018
29.21
29.46
28.08
28.08
20,436,206
-1.43(-4.86%)
Oct 23, 2018
28.43
29.77
28.39
29.52
18,038,108
+0.72(+2.49%)
Oct 22, 2018
28.90
29.03
28.51
28.80
12,026,856
+0.13(+0.45%)
Oct 19, 2018
28.23
28.92
28.09
28.67
13,879,642
+0.11(+0.39%)
Oct 18, 2018
29.14
29.23
28.46
28.56
15,614,907
-0.78(-2.66%)
Oct 17, 2018
29.46
29.67
29.02
29.34
9,900,880
-0.38(-1.27%)
Oct 16, 2018
29.83
29.90
29.28
29.72
12,924,594
+0.20(+0.69%)
Oct 15, 2018
29.12
29.82
29.10
29.52
14,822,597
+0.30(+1.04%)
Oct 12, 2018
30.09
30.09
28.94
29.21
16,269,453
-0.48(-1.61%)
Oct 11, 2018
29.97
30.78
29.58
29.69
19,604,114
-0.27(-0.89%)
Oct 10, 2018
29.96
30.29
29.52
29.96
18,743,172
-0.05(-0.15%)
Oct 09, 2018
31.24
31.24
29.95
30.00
21,676,124
-1.47(-4.67%)
Oct 08, 2018
31.08
31.49
31.01
31.47
9,147,125
+0.12(+0.38%)
Oct 05, 2018
31.62
31.71
31.22
31.35
11,696,700
-0.12(-0.38%)
Oct 04, 2018
31.35
31.85
31.20
31.47
20,579,736
+0.23(+0.74%)
Oct 03, 2018
32.18
32.21
31.03
31.24
30,794,868
+0.64(+2.10%)
Oct 02, 2018
31.20
31.56
30.51
30.60
24,735,706
-0.83(-2.63%)
Oct 01, 2018
31.52
31.74
31.23
31.43
14,957,451
+0.49(+1.57%)
Sep 28, 2018
30.85
30.96
30.59
30.94
9,616,048
+0.00(+0.00%)
Sep 27, 2018
30.79
31.01
30.58
30.94
12,687,143
-0.06(-0.18%)
Sep 26, 2018
30.78
31.24
30.65
31.00
19,668,790
+0.17(+0.54%)
Sep 25, 2018
31.69
31.87
30.78
30.83
16,107,462
-1.10(-3.45%)
Sep 24, 2018
32.20
32.51
31.66
31.93
10,850,516
-0.52(-1.61%)
Sep 21, 2018
33.37
33.53
32.31
32.46
29,569,082
-0.70(-2.11%)
Sep 20, 2018
33.00
33.50
32.84
33.16
12,395,534
+0.32(+0.98%)
Sep 19, 2018
32.49
33.02
32.44
32.83
11,902,750
+0.58(+1.79%)
Sep 18, 2018
32.32
32.37
31.79
32.25
9,649,253
+0.07(+0.23%)
Sep 17, 2018
31.70
32.37
31.62
32.18
11,866,344
+0.36(+1.13%)
Sep 14, 2018
31.68
31.93
31.55
31.82
14,857,070
+0.35(+1.11%)
Sep 13, 2018
31.48
31.69
31.15
31.47
16,135,924
+0.17(+0.56%)
Sep 12, 2018
30.97
31.69
30.97
31.30
10,189,228
+0.27(+0.86%)
Sep 11, 2018
31.17
31.21
30.73
31.03
9,272,963
-0.09(-0.30%)
Sep 10, 2018
31.17
31.47
31.09
31.12
11,616,907
-0.04(-0.12%)
Sep 07, 2018
31.57
31.57
30.89
31.16
14,374,341
-0.43(-1.37%)
Sep 06, 2018
32.16
32.40
31.59
31.59
14,051,706
-0.49(-1.52%)
Sep 05, 2018
32.36
32.36
31.86
32.08
14,040,918
-0.28(-0.87%)
Sep 04, 2018
32.73
32.73
32.11
32.36
14,100,470
-0.41(-1.25%)
Aug 31, 2018
32.77
32.77
32.77
0
-0.28(-0.85%)
Aug 30, 2018
33.63
33.69
32.90
33.05
10,740,375
-0.69(-2.05%)
Aug 29, 2018
33.99
34.02
33.53
33.74
7,946,313
-0.18(-0.54%)
Aug 28, 2018
34.41
34.42
33.57
33.93
10,603,198
-0.34(-0.98%)
Aug 27, 2018
32.99
34.34
32.93
34.26
19,764,530
+1.58(+4.84%)
Aug 24, 2018
32.68
32.82
32.51
32.68
8,006,069
+0.25(+0.79%)
Aug 23, 2018
32.68
32.88
32.39
32.43
9,616,249
-0.42(-1.27%)
Aug 22, 2018
33.27
33.38
32.82
32.84
9,757,834
-0.71(-2.11%)
Aug 21, 2018
33.41
33.70
33.40
33.55
11,053,738
+0.13(+0.38%)
Aug 20, 2018
33.30
33.59
33.05
33.43
7,780,468
+0.35(+1.07%)
Aug 17, 2018
32.80
33.24
32.64
33.07
8,576,666
+0.08(+0.25%)
Aug 16, 2018
32.89
33.34
32.79
32.99
10,355,958
+0.32(+0.97%)
Aug 15, 2018
32.56
32.68
32.01
32.67
11,792,991
-0.24(-0.72%)
Aug 14, 2018
32.95
33.22
32.88
32.91
8,058,747
+0.04(+0.11%)
Aug 13, 2018
33.26
33.33
32.61
32.87
17,133,738
-0.39(-1.18%)
Aug 10, 2018
33.93
33.96
33.15
33.26
10,259,196
-0.84(-2.45%)
Aug 09, 2018
34.24
34.83
33.93
34.10
13,652,639
-0.14(-0.40%)
Aug 08, 2018
34.19
34.48
33.89
34.23
7,436,289
+0.07(+0.21%)
Aug 07, 2018
34.27
34.43
34.09
34.16
8,417,694
-0.02(-0.05%)
Aug 06, 2018
34.15
34.26
33.95
34.18
5,793,965
-0.12(-0.34%)
Aug 03, 2018
33.32
34.33
33.32
34.30
10,312,989
+1.01(+3.03%)
Aug 02, 2018
33.63
33.68
33.04
33.29
14,373,420
-0.47(-1.40%)
Aug 01, 2018
34.44
34.44
33.53
33.76
12,245,308
-0.70(-2.03%)
Jul 31, 2018
34.35
34.72
34.27
34.46
18,127,884
+0.22(+0.64%)
Jul 30, 2018
34.23
34.63
34.04
34.24
10,406,939
+0.13(+0.37%)
Jul 27, 2018
33.48
34.22
33.43
34.12
13,893,658
+0.71(+2.12%)
Jul 26, 2018
33.70
34.13
33.27
33.41
18,391,728
-0.82(-2.39%)
Jul 25, 2018
34.04
34.45
32.96
34.23
46,952,544
-1.66(-4.64%)
Jul 24, 2018
36.24
36.34
35.69
35.89
11,827,532
+0.19(+0.53%)
Jul 23, 2018
35.63
35.80
35.41
35.70
8,456,766
-0.12(-0.33%)
Jul 20, 2018
35.52
35.83
35.33
35.82
12,058,834
+0.08(+0.23%)
Jul 19, 2018
35.98
36.19
35.62
35.73
7,456,973
-0.51(-1.40%)
Jul 18, 2018
36.42
36.63
35.96
36.24
10,099,518
-0.15(-0.40%)
Jul 17, 2018
35.91
36.82
35.90
36.39
9,687,095
+0.43(+1.19%)
Jul 16, 2018
35.73
35.99
35.61
35.96
8,213,407
+0.18(+0.51%)
Jul 13, 2018
35.55
35.83
35.39
35.78
5,668,303
+0.08(+0.23%)
Jul 12, 2018
36.00
36.03
35.46
35.70
9,075,715
-0.03(-0.08%)
Jul 11, 2018
35.91
36.08
35.62
35.73
9,722,566
-0.72(-1.97%)
Jul 10, 2018
36.22
36.64
36.00
36.44
11,148,029
+0.31(+0.86%)
Jul 09, 2018
35.80
36.36
35.50
36.13
8,961,472
+0.54(+1.51%)
Jul 06, 2018
35.80
35.86
35.18
35.60
8,687,235
-0.28(-0.79%)
Jul 05, 2018
36.01
36.36
35.64
35.88
9,186,247
+0.45(+1.28%)
Jul 03, 2018
35.43
35.43
35.43
0
-0.48(-1.34%)
Jul 02, 2018
35.53
35.96
35.23
35.91
9,469,330
+0.09(+0.25%)
Jun 29, 2018
36.97
37.09
35.79
35.82
15,461,137
-1.02(-2.76%)
Jun 28, 2018
36.77
36.97
36.05
36.83
11,191,743
+0.14(+0.37%)
Jun 27, 2018
37.27
37.56
36.68
36.70
10,497,614
-0.58(-1.56%)
Jun 26, 2018
36.86
37.56
36.81
37.28
14,101,259
+0.36(+0.99%)
Jun 25, 2018
37.27
37.45
36.55
36.92
11,676,813
-0.58(-1.55%)
Jun 22, 2018
37.64
37.95
37.22
37.50
10,523,015
+0.12(+0.32%)
Jun 21, 2018
37.40
38.03
37.09
37.38
15,305,401
-0.75(-1.98%)
Jun 20, 2018
38.70
38.93
37.99
38.13
10,466,184
-0.28(-0.73%)
Jun 19, 2018
39.15
39.26
38.07
38.42
20,099,998
-1.54(-3.85%)
Jun 18, 2018
39.63
40.12
39.42
39.95
11,887,906
+0.04(+0.09%)
Jun 15, 2018
40.91
38.87
39.92
26,223,636
+0.31(+0.78%)
Jun 14, 2018
40.35
40.36
39.47
39.61
11,120,483
-0.80(-1.98%)
Jun 13, 2018
40.11
40.42
39.84
40.41
12,357,020
+0.25(+0.61%)
Jun 12, 2018
40.78
40.86
40.15
40.16
10,925,867
-0.61(-1.49%)
Jun 11, 2018
40.27
40.81
40.26
40.77
15,463,188
+0.55(+1.36%)
Jun 08, 2018
39.98
40.30
39.93
40.23
9,404,644
+0.22(+0.55%)
Jun 07, 2018
39.55
40.33
39.55
40.01
16,863,582
+0.42(+1.06%)
Jun 06, 2018
39.65
39.59
19,998,982
+0.47(+1.20%)
Jun 05, 2018
39.30
39.44
39.06
39.12
13,335,049
-0.33(-0.85%)
Jun 04, 2018
38.97
39.52
38.90
39.45
14,131,940
+0.52(+1.34%)
Jun 01, 2018
38.73
39.03
38.15
38.93
27,144,070
+0.45(+1.17%)
May 31, 2018
37.53
38.54
37.19
38.48
66,495,360
+4.39(+12.87%)
May 30, 2018
33.79
34.13
33.78
34.09
13,116,863
+0.41(+1.20%)
May 29, 2018
34.25
34.29
33.59
33.69
13,695,835
-0.83(-2.40%)
May 25, 2018
34.52
34.52
34.52
0
-0.08(-0.23%)
May 24, 2018
34.24
34.78
34.15
34.60
9,394,414
+0.49(+1.43%)
May 23, 2018
34.41
34.42
33.76
34.11
9,757,563
-0.39(-1.12%)
May 22, 2018
34.77
34.94
34.47
34.50
7,756,750
+0.17(+0.50%)
May 21, 2018
34.39
34.55
34.23
34.33
6,910,546
+0.27(+0.79%)
May 18, 2018
34.49
34.61
33.99
34.06
6,187,740
-0.46(-1.33%)
May 17, 2018
34.22
34.67
34.02
34.52
10,622,396
+0.24(+0.71%)
May 16, 2018
33.32
34.28
33.31
34.27
9,091,723
+0.98(+2.95%)
May 15, 2018
32.80
33.31
32.80
33.29
7,220,431
+0.28(+0.85%)
May 14, 2018
33.40
33.41
32.95
33.01
7,093,857
-0.23(-0.70%)
May 11, 2018
33.44
33.57
33.15
33.24
5,389,285
-0.24(-0.73%)
May 10, 2018
32.86
33.54
32.82
33.49
7,561,978
+0.80(+2.45%)
May 09, 2018
32.79
33.11
32.41
32.69
8,442,685
-0.05(-0.16%)
May 08, 2018
32.79
32.99
32.54
32.74
9,281,567
-0.01(-0.03%)
May 07, 2018
33.01
33.14
32.70
32.75
10,211,012
-0.33(-1.01%)
May 04, 2018
32.58
33.15
32.33
33.08
7,366,975
+0.50(+1.55%)
May 03, 2018
32.43
32.60
31.79
32.58
17,468,400
-0.05(-0.14%)
May 02, 2018
32.88
33.07
32.58
32.62
10,475,841
-0.20(-0.60%)
May 01, 2018
33.13
33.31
32.34
32.82
12,629,198
-0.29(-0.87%)
Apr 30, 2018
34.14
34.31
33.11
33.11
13,276,781
-0.82(-2.42%)
Apr 27, 2018
34.39
34.43
33.79
33.93
9,609,969
-0.54(-1.57%)
Apr 26, 2018
33.88
34.50
33.19
34.47
18,374,680
+0.13(+0.37%)
Apr 25, 2018
34.00
34.43
33.79
34.34
8,856,204
+0.16(+0.47%)
Apr 24, 2018
34.18
34.40
33.83
34.18
10,303,955
+0.22(+0.64%)
Apr 23, 2018
33.79
34.21
33.73
33.97
8,109,799
+0.07(+0.21%)
Apr 20, 2018
34.02
34.25
33.66
33.89
9,652,316
-0.14(-0.42%)
Apr 19, 2018
34.88
35.07
33.73
34.04
11,351,401
-1.05(-2.98%)
Apr 18, 2018
35.36
35.75
35.06
35.08
6,762,825
-0.26(-0.74%)
Apr 17, 2018
35.72
35.73
35.22
35.34
6,055,922
+0.05(+0.13%)
Apr 16, 2018
35.12
35.52
34.85
35.30
5,619,790
+0.40(+1.14%)
Apr 13, 2018
35.25
35.49
34.75
34.90
6,789,546
-0.09(-0.26%)
Apr 12, 2018
35.39
35.59
34.94
34.99
8,761,573
-0.15(-0.44%)
Apr 11, 2018
34.89
35.41
34.69
35.15
9,308,585
-0.06(-0.18%)
Apr 10, 2018
34.79
35.46
34.60
35.21
17,244,510
+1.12(+3.28%)
Apr 09, 2018
34.50
34.70
34.07
34.09
14,902,476
+0.14(+0.40%)
Apr 06, 2018
34.21
34.39
33.52
33.96
16,346,816
-0.29(-0.84%)
Apr 05, 2018
34.47
34.68
34.15
34.24
12,724,202
-0.03(-0.08%)
Apr 04, 2018
32.45
34.30
32.40
34.27
18,878,346
+0.98(+2.95%)
Apr 03, 2018
33.16
33.66
32.79
33.29
17,567,970
+1.06(+3.30%)
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
.