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
)
45.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2021
49.83
50.67
48.89
50.28
17,484,216
+0.72(+1.44%)
Feb 25, 2021
51.62
51.84
49.51
49.56
21,017,926
-2.25(-4.35%)
Feb 24, 2021
50.88
52.12
50.24
51.81
18,734,026
+1.75(+3.50%)
Feb 23, 2021
49.93
50.32
48.34
50.06
21,637,698
-0.85(-1.67%)
Feb 22, 2021
50.93
51.84
50.81
50.91
14,779,101
-0.58(-1.12%)
Feb 19, 2021
51.42
52.20
51.15
51.49
15,676,282
+0.40(+0.79%)
Feb 18, 2021
51.48
51.54
50.54
51.09
17,971,888
-0.71(-1.38%)
Feb 17, 2021
51.75
52.23
51.01
51.80
14,594,070
-0.56(-1.07%)
Feb 16, 2021
52.61
52.88
52.13
52.36
18,910,306
-0.14(-0.26%)
Feb 12, 2021
51.91
53.08
51.87
52.50
15,638,609
+0.10(+0.19%)
Feb 11, 2021
52.51
52.70
51.27
52.40
30,471,610
-1.35(-2.51%)
Feb 10, 2021
54.47
54.55
51.43
53.75
56,423,700
-1.16(-2.10%)
Feb 09, 2021
55.38
55.77
54.60
54.91
25,603,356
-0.80(-1.44%)
Feb 08, 2021
54.85
55.88
54.53
55.71
27,503,316
+2.42(+4.54%)
Feb 05, 2021
53.69
53.92
53.04
53.29
17,611,838
+0.27(+0.52%)
Feb 04, 2021
52.24
53.44
51.88
53.02
19,622,252
-0.12(-0.22%)
Feb 03, 2021
52.21
53.92
52.10
53.14
31,302,962
+1.50(+2.90%)
Feb 02, 2021
51.23
51.89
50.89
51.64
20,807,616
+1.19(+2.35%)
Feb 01, 2021
50.40
50.88
49.40
50.45
21,870,692
+0.81(+1.64%)
Jan 29, 2021
49.81
50.72
48.93
49.64
27,021,712
-0.35(-0.71%)
Jan 28, 2021
48.86
51.91
48.54
49.99
38,279,576
+1.67(+3.45%)
Jan 27, 2021
49.76
49.82
47.71
48.33
39,050,508
-2.64(-5.19%)
Jan 26, 2021
52.29
52.48
50.75
50.97
22,073,770
-1.32(-2.53%)
Jan 25, 2021
53.82
54.03
49.97
52.29
40,621,800
-1.97(-3.63%)
Jan 22, 2021
53.38
54.62
53.16
54.26
24,396,592
+0.31(+0.58%)
Jan 21, 2021
55.17
55.80
53.64
53.95
40,674,636
-0.76(-1.40%)
Jan 20, 2021
55.08
55.44
53.72
54.71
48,293,652
+1.00(+1.86%)
Jan 19, 2021
52.59
54.01
51.19
53.71
65,351,916
+4.77(+9.75%)
Jan 15, 2021
50.25
50.34
48.24
48.94
25,824,116
-1.53(-3.03%)
Jan 14, 2021
48.48
50.80
48.32
50.47
37,502,684
+2.74(+5.75%)
Jan 13, 2021
49.74
49.92
47.07
47.73
50,208,512
+0.89(+1.90%)
Jan 12, 2021
45.35
47.94
44.71
46.84
64,959,884
+2.75(+6.24%)
Jan 11, 2021
42.13
44.35
41.75
44.09
26,406,500
+1.91(+4.53%)
Jan 08, 2021
42.42
42.60
41.45
42.18
18,812,600
-0.25(-0.60%)
Jan 07, 2021
43.08
43.08
42.08
42.43
13,898,232
+0.33(+0.79%)
Jan 06, 2021
41.06
42.95
41.00
42.10
23,146,958
+1.29(+3.17%)
Jan 05, 2021
39.24
40.98
39.22
40.80
18,399,774
+1.13(+2.84%)
Jan 04, 2021
41.09
41.25
39.32
39.68
16,094,562
-1.11(-2.71%)
Dec 31, 2020
40.78
40.78
40.78
6,625,442
-0.20(-0.48%)
Dec 30, 2020
40.79
41.33
40.72
40.98
6,625,442
+0.26(+0.65%)
Dec 29, 2020
41.03
41.26
40.52
40.72
8,149,014
-0.09(-0.22%)
Dec 28, 2020
41.14
41.32
40.77
40.80
10,654,764
+0.08(+0.19%)
Dec 24, 2020
41.20
41.33
40.36
40.73
7,989,398
-0.85(-2.05%)
Dec 23, 2020
40.33
42.01
40.26
41.58
17,932,076
+1.52(+3.79%)
Dec 22, 2020
40.50
40.55
39.72
40.06
10,780,625
-0.30(-0.75%)
Dec 21, 2020
39.43
40.65
39.24
40.36
15,842,549
+0.20(+0.49%)
Dec 18, 2020
41.16
41.19
39.76
40.17
22,265,522
-1.00(-2.43%)
Dec 17, 2020
40.85
41.17
40.58
41.17
12,322,754
+0.60(+1.47%)
Dec 16, 2020
40.93
41.01
39.97
40.57
15,434,461
-0.23(-0.58%)
Dec 15, 2020
41.13
41.29
40.46
40.80
12,773,302
+0.04(+0.10%)
Dec 14, 2020
41.62
41.67
40.57
40.77
10,196,268
-0.29(-0.72%)
Dec 11, 2020
41.61
41.80
40.77
41.06
15,881,804
-0.93(-2.22%)
Dec 10, 2020
42.93
42.98
41.59
41.99
18,569,514
-1.53(-3.51%)
Dec 09, 2020
43.22
43.63
43.01
43.52
12,726,414
+0.62(+1.44%)
Dec 08, 2020
42.82
43.27
42.53
42.90
10,364,747
-0.50(-1.15%)
Dec 07, 2020
43.49
43.49
42.68
43.40
9,391,141
-0.09(-0.20%)
Dec 04, 2020
43.49
43.82
43.22
43.49
12,144,644
+0.30(+0.70%)
Dec 03, 2020
43.87
43.95
43.06
43.18
13,693,581
-0.48(-1.10%)
Dec 02, 2020
43.10
43.68
42.77
43.66
11,504,489
-0.10(-0.22%)
Dec 01, 2020
43.86
44.52
43.10
43.76
13,256,623
+0.82(+1.92%)
Nov 30, 2020
44.04
44.39
42.72
42.94
22,033,810
-1.20(-2.71%)
Nov 27, 2020
44.42
44.65
43.83
44.13
7,686,578
-0.39(-0.88%)
Nov 25, 2020
44.67
45.11
43.72
44.53
16,460,285
-0.98(-2.15%)
Nov 24, 2020
44.97
45.75
44.14
45.51
20,448,504
+1.02(+2.29%)
Nov 23, 2020
43.06
44.23
42.67
44.49
22,959,654
+2.33(+5.53%)
Nov 20, 2020
41.93
42.43
41.50
42.16
17,241,940
+0.53(+1.27%)
Nov 19, 2020
41.73
42.30
41.31
41.63
17,545,340
-0.22(-0.52%)
Nov 18, 2020
41.32
43.22
41.20
41.84
28,188,852
+0.72(+1.76%)
Nov 17, 2020
40.99
41.67
40.30
41.12
16,409,486
-0.15(-0.36%)
Nov 16, 2020
40.91
41.28
40.08
41.26
17,023,758
+0.92(+2.28%)
Nov 13, 2020
38.87
40.47
38.78
40.34
15,336,299
+1.83(+4.76%)
Nov 12, 2020
39.29
39.41
38.01
38.51
20,665,852
-1.21(-3.06%)
Nov 11, 2020
40.44
40.91
39.29
39.73
20,238,830
-1.82(-4.38%)
Nov 10, 2020
38.93
40.74
38.75
41.55
27,197,412
+3.39(+8.88%)
Nov 09, 2020
37.92
38.90
37.84
38.16
22,535,266
+1.46(+3.98%)
Nov 06, 2020
36.73
37.36
36.25
36.70
18,468,534
+0.32(+0.89%)
Nov 05, 2020
36.14
36.48
34.61
36.38
35,487,036
+1.86(+5.39%)
Nov 04, 2020
34.58
35.04
33.53
34.52
15,016,253
-0.11(-0.31%)
Nov 03, 2020
34.38
35.25
34.17
34.62
11,663,306
+0.78(+2.32%)
Nov 02, 2020
34.40
34.65
33.67
33.84
14,944,851
+0.02(+0.06%)
Oct 30, 2020
33.75
34.31
33.26
33.82
13,348,777
-0.35(-1.03%)
Oct 29, 2020
33.80
34.93
33.65
34.17
14,527,647
+0.78(+2.35%)
Oct 28, 2020
33.04
33.92
32.86
33.39
15,322,187
-0.55(-1.62%)
Oct 27, 2020
34.82
35.11
34.04
33.94
11,399,756
-1.15(-3.27%)
Oct 26, 2020
35.52
35.68
34.48
35.08
15,764,637
-0.99(-2.74%)
Oct 23, 2020
36.72
37.25
36.02
36.07
16,638,036
-0.57(-1.55%)
Oct 22, 2020
35.16
36.66
35.14
36.64
23,771,902
+1.61(+4.58%)
Oct 21, 2020
35.36
35.53
34.41
35.04
23,752,226
+0.17(+0.48%)
Oct 20, 2020
33.26
35.62
33.08
34.87
39,412,432
+2.20(+6.75%)
Oct 19, 2020
32.81
33.17
32.37
32.66
10,743,588
-0.10(-0.30%)
Oct 16, 2020
32.20
32.78
32.01
32.76
12,206,822
+0.84(+2.64%)
Oct 15, 2020
30.35
32.02
30.31
31.92
12,072,434
+0.90(+2.90%)
Oct 14, 2020
31.42
31.58
30.88
31.02
8,184,993
-0.20(-0.63%)
Oct 13, 2020
31.47
31.62
30.82
31.22
8,006,091
-0.33(-1.06%)
Oct 12, 2020
31.70
32.00
31.46
31.55
7,077,342
+0.05(+0.16%)
Oct 09, 2020
31.64
32.01
31.36
31.50
9,608,963
-0.05(-0.15%)
Oct 08, 2020
31.24
31.96
31.15
31.55
17,685,924
+0.58(+1.87%)
Oct 07, 2020
30.22
31.11
30.18
30.97
12,041,510
+1.19(+4.01%)
Oct 06, 2020
30.63
30.80
29.68
29.78
10,507,218
-0.55(-1.81%)
Oct 05, 2020
30.22
30.65
30.17
30.32
8,485,644
+0.49(+1.64%)
Oct 02, 2020
29.04
30.27
28.98
29.83
9,672,671
+0.08(+0.26%)
Oct 01, 2020
28.91
29.88
28.55
29.76
15,367,640
+0.77(+2.67%)
Sep 30, 2020
28.30
29.21
28.30
28.98
11,762,749
+0.83(+2.96%)
Sep 29, 2020
28.67
28.80
27.91
28.15
7,590,911
-0.69(-2.38%)
Sep 28, 2020
29.21
29.42
28.78
28.84
8,569,229
+0.43(+1.52%)
Sep 25, 2020
28.27
28.62
27.97
28.40
9,546,480
-0.11(-0.38%)
Sep 24, 2020
28.45
28.97
27.66
28.51
12,652,738
-0.23(-0.78%)
Sep 23, 2020
28.88
29.37
28.60
28.74
11,126,149
-0.10(-0.34%)
Sep 22, 2020
29.24
29.74
28.73
28.84
11,335,367
-0.55(-1.87%)
Sep 21, 2020
29.68
29.80
28.56
29.38
21,006,932
-1.47(-4.76%)
Sep 18, 2020
31.20
31.39
30.72
30.85
15,356,310
-0.41(-1.32%)
Sep 17, 2020
30.67
31.29
30.31
31.26
11,697,803
+0.13(+0.41%)
Sep 16, 2020
32.01
32.12
31.09
31.14
16,744,168
+0.21(+0.67%)
Sep 15, 2020
30.72
32.46
30.20
30.93
21,537,714
+0.39(+1.28%)
Sep 14, 2020
30.09
30.91
29.90
30.54
12,215,892
+0.71(+2.36%)
Sep 11, 2020
29.68
29.94
29.26
29.83
13,924,604
+0.28(+0.96%)
Sep 10, 2020
31.17
31.23
29.52
29.55
25,347,408
-1.74(-5.57%)
Sep 09, 2020
31.45
32.08
31.07
31.29
22,842,448
-0.42(-1.33%)
Sep 08, 2020
31.07
32.65
30.41
31.71
53,068,064
+2.33(+7.93%)
Sep 04, 2020
29.32
29.75
28.75
29.38
14,111,748
+0.51(+1.76%)
Sep 03, 2020
30.29
30.87
28.53
28.87
22,823,326
-1.45(-4.78%)
Sep 02, 2020
29.24
30.45
29.19
30.32
16,583,690
+1.15(+3.93%)
Sep 01, 2020
28.92
29.24
28.74
29.18
9,200,087
+0.16(+0.54%)
Aug 31, 2020
29.40
29.57
29.00
29.02
9,780,733
-0.38(-1.30%)
Aug 28, 2020
29.25
29.60
29.03
29.40
9,372,608
+0.32(+1.11%)
Aug 27, 2020
28.99
29.62
28.91
29.08
8,927,402
+0.21(+0.71%)
Aug 26, 2020
29.17
29.22
28.52
28.87
9,943,726
-0.21(-0.71%)
Aug 25, 2020
29.78
30.10
28.87
29.08
13,273,077
-0.61(-2.05%)
Aug 24, 2020
28.68
30.12
28.39
29.69
20,556,928
+1.71(+6.13%)
Aug 21, 2020
28.15
28.36
27.85
27.97
10,047,572
-0.26(-0.94%)
Aug 20, 2020
28.11
28.57
28.05
28.24
9,881,078
-0.38(-1.33%)
Aug 19, 2020
29.04
29.41
28.48
28.62
14,806,818
-0.61(-2.08%)
Aug 18, 2020
29.92
30.48
29.18
29.23
23,584,146
-0.17(-0.57%)
Aug 17, 2020
28.01
30.14
27.85
29.39
34,522,976
+2.11(+7.72%)
Aug 14, 2020
26.73
27.55
26.59
27.29
8,767,786
+0.30(+1.13%)
Aug 13, 2020
27.16
27.64
26.94
26.98
7,744,484
-0.47(-1.71%)
Aug 12, 2020
28.39
29.14
27.21
27.45
10,272,973
-0.48(-1.72%)
Aug 11, 2020
27.89
28.75
27.85
27.93
17,620,944
+0.53(+1.93%)
Aug 10, 2020
26.36
27.48
26.31
27.41
11,081,100
+1.23(+4.72%)
Aug 07, 2020
25.94
26.26
25.63
26.17
8,207,273
+0.10(+0.38%)
Aug 06, 2020
25.63
26.63
25.61
26.07
14,462,256
+0.28(+1.10%)
Aug 05, 2020
25.66
25.81
25.35
25.79
9,446,367
+0.52(+2.05%)
Aug 04, 2020
25.34
25.50
24.99
25.27
15,936,116
+0.16(+0.62%)
Aug 03, 2020
24.55
25.24
24.31
25.11
10,661,291
+0.73(+3.01%)
Jul 31, 2020
24.60
24.63
23.94
24.38
18,157,240
-0.30(-1.23%)
Jul 30, 2020
24.61
24.94
24.51
24.68
16,343,518
-0.68(-2.67%)
Jul 29, 2020
26.48
26.49
24.42
25.36
29,392,262
-0.43(-1.67%)
Jul 28, 2020
25.25
26.20
25.16
25.79
13,119,328
+0.62(+2.45%)
Jul 27, 2020
25.35
25.39
24.79
25.17
16,944,502
-0.54(-2.10%)
Jul 24, 2020
26.05
26.32
25.57
25.71
8,764,825
-0.50(-1.91%)
Jul 23, 2020
25.90
26.77
25.79
26.21
13,937,106
+0.45(+1.75%)
Jul 22, 2020
25.34
25.96
25.27
25.76
10,926,039
+0.15(+0.57%)
Jul 21, 2020
25.63
25.94
25.44
25.61
9,943,499
+0.14(+0.54%)
Jul 20, 2020
25.67
25.99
25.24
25.48
8,844,004
-0.43(-1.66%)
Jul 17, 2020
26.44
26.45
25.71
25.91
8,413,815
-0.39(-1.49%)
Jul 16, 2020
25.81
26.62
25.72
26.30
9,940,317
-0.03(-0.11%)
Jul 15, 2020
25.78
26.47
25.59
26.33
15,204,516
+1.21(+4.84%)
Jul 14, 2020
24.54
25.31
24.16
25.11
16,812,372
+0.76(+3.14%)
Jul 13, 2020
24.14
24.67
23.87
24.35
15,075,618
+0.46(+1.93%)
Jul 10, 2020
23.07
23.90
22.85
23.89
15,988,393
+0.95(+4.14%)
Jul 09, 2020
24.25
24.32
22.85
22.94
18,144,922
-1.49(-6.09%)
Jul 08, 2020
24.67
24.73
24.16
24.43
11,343,658
-0.19(-0.76%)
Jul 07, 2020
25.06
25.10
24.55
24.61
12,196,068
-0.59(-2.33%)
Jul 06, 2020
25.43
25.51
24.91
25.20
9,364,408
+0.48(+1.94%)
Jul 02, 2020
25.09
25.32
24.57
24.72
22,667,784
+0.27(+1.12%)
Jul 01, 2020
24.78
25.40
24.42
24.45
12,208,756
-0.33(-1.34%)
Jun 30, 2020
24.57
25.06
24.23
24.78
14,621,600
+0.00(+0.00%)
Jun 29, 2020
24.20
24.83
23.98
24.78
10,218,408
+0.82(+3.43%)
Jun 26, 2020
24.49
24.59
23.75
23.96
16,822,322
-0.75(-3.05%)
Jun 25, 2020
24.49
24.77
24.03
24.71
14,625,701
-0.05(-0.20%)
Jun 24, 2020
25.32
25.45
24.50
24.76
15,196,645
-0.95(-3.69%)
Jun 23, 2020
26.20
26.30
25.69
25.71
12,709,652
-0.12(-0.46%)
Jun 22, 2020
26.05
26.09
25.32
25.83
13,345,694
-0.22(-0.83%)
Jun 19, 2020
27.17
27.26
25.79
26.04
28,465,056
-0.49(-1.85%)
Jun 18, 2020
26.35
26.98
26.16
26.53
11,310,188
-0.07(-0.26%)
Jun 17, 2020
27.21
27.47
26.57
26.60
11,350,536
-0.61(-2.23%)
Jun 16, 2020
28.51
28.58
26.92
27.21
17,824,464
+0.01(+0.04%)
Jun 15, 2020
26.06
27.52
26.02
27.20
15,625,513
-0.19(-0.68%)
Jun 12, 2020
28.13
28.37
26.51
27.39
22,039,888
+1.43(+5.51%)
Jun 11, 2020
26.07
27.23
25.75
25.96
19,503,912
-2.20(-7.83%)
Jun 10, 2020
29.19
29.23
27.84
28.16
15,971,906
-1.09(-3.72%)
Jun 09, 2020
28.80
29.60
28.12
29.25
17,298,664
-0.80(-2.67%)
Jun 08, 2020
30.58
31.01
29.97
30.05
15,550,456
+0.07(+0.23%)
Jun 05, 2020
30.36
30.51
29.20
29.98
30,035,514
+1.42(+4.97%)
Jun 04, 2020
28.27
28.83
27.93
28.56
16,668,513
+0.09(+0.31%)
Jun 03, 2020
27.84
28.53
27.67
28.47
17,178,620
+1.63(+6.06%)
Jun 02, 2020
26.76
27.04
26.39
26.85
11,180,010
+0.46(+1.74%)
Jun 01, 2020
25.46
26.66
25.38
26.39
10,690,537
+1.04(+4.10%)
May 29, 2020
25.81
26.02
25.16
25.35
22,689,428
-0.78(-3.00%)
May 28, 2020
27.29
27.37
26.05
26.13
11,896,609
-1.09(-3.99%)
May 27, 2020
27.94
28.24
26.36
27.22
15,339,667
+0.38(+1.42%)
May 26, 2020
27.25
27.32
26.69
26.84
19,260,704
+1.39(+5.47%)
May 22, 2020
25.46
25.69
24.70
25.45
14,617,536
+0.18(+0.70%)
May 21, 2020
24.77
25.49
24.69
25.27
14,619,067
+0.31(+1.26%)
May 20, 2020
24.79
25.36
24.70
24.96
14,345,556
+0.77(+3.20%)
May 19, 2020
24.24
25.17
23.79
24.18
18,859,732
-0.12(-0.48%)
May 18, 2020
23.51
24.68
23.51
24.30
23,773,078
+2.14(+9.63%)
May 15, 2020
21.52
22.21
21.38
22.17
14,519,421
+0.31(+1.43%)
May 14, 2020
20.24
21.88
20.07
21.85
15,952,004
+0.83(+3.96%)
May 13, 2020
21.98
21.99
20.70
21.02
17,180,944
-1.08(-4.88%)
May 12, 2020
22.52
22.79
22.09
22.10
12,422,820
-0.24(-1.05%)
May 11, 2020
22.77
22.91
22.13
22.33
17,099,046
-1.11(-4.72%)
May 08, 2020
22.60
23.51
22.58
23.44
16,909,614
+1.46(+6.64%)
May 07, 2020
21.72
22.51
21.58
21.98
17,337,530
+0.54(+2.51%)
May 06, 2020
22.58
23.16
21.38
21.44
35,150,336
+0.62(+2.96%)
May 05, 2020
20.81
21.52
20.69
20.82
18,166,326
+0.50(+2.46%)
May 04, 2020
20.03
20.45
19.71
20.32
16,524,370
-0.15(-0.72%)
May 01, 2020
21.21
21.31
20.37
20.47
18,249,230
-1.36(-6.24%)
Apr 30, 2020
22.96
22.96
21.79
21.83
15,589,331
-1.46(-6.27%)
Apr 29, 2020
22.28
24.07
22.21
23.29
24,029,392
+1.57(+7.21%)
Apr 28, 2020
22.70
22.92
21.65
21.72
22,546,840
-0.26(-1.20%)
Apr 27, 2020
21.08
22.11
20.71
21.99
20,660,574
+0.49(+2.28%)
Apr 24, 2020
21.26
21.78
21.10
21.50
12,242,862
+0.42(+2.00%)
Apr 23, 2020
21.11
21.61
21.00
21.08
10,895,389
+0.22(+1.03%)
Apr 22, 2020
21.21
21.33
20.64
20.86
9,749,176
+0.06(+0.28%)
Apr 21, 2020
20.83
21.44
20.55
20.80
13,789,739
-1.12(-5.09%)
Apr 20, 2020
21.27
22.18
21.00
21.92
16,245,564
-0.10(-0.45%)
Apr 17, 2020
21.47
22.08
21.38
22.02
17,526,178
+1.58(+7.71%)
Apr 16, 2020
21.20
21.21
20.14
20.44
11,721,496
-0.77(-3.65%)
Apr 15, 2020
21.47
21.81
21.03
21.22
13,024,409
-1.29(-5.74%)
Apr 14, 2020
23.12
23.28
22.20
22.51
12,915,144
-0.03(-0.13%)
Apr 13, 2020
23.55
23.61
22.25
22.54
15,112,092
-1.03(-4.36%)
Apr 09, 2020
23.66
24.48
23.10
23.57
22,962,028
+0.91(+4.02%)
Apr 08, 2020
21.29
23.12
21.03
22.65
24,268,654
+1.79(+8.59%)
Apr 07, 2020
20.83
21.75
20.28
20.86
31,029,284
+1.71(+8.95%)
Apr 06, 2020
18.71
19.35
18.17
19.15
22,909,428
+1.48(+8.37%)
Apr 03, 2020
18.02
18.39
17.48
17.67
14,125,633
-0.15(-0.82%)
Apr 02, 2020
18.71
19.29
17.42
17.82
18,291,994
-1.05(-5.56%)
Apr 01, 2020
19.10
19.75
18.60
18.86
17,828,614
-1.49(-7.31%)
Mar 31, 2020
20.54
21.75
20.13
20.35
20,730,934
-0.53(-2.53%)
Mar 30, 2020
21.85
22.02
20.21
20.88
18,863,348
-0.06(-0.28%)
Mar 27, 2020
20.93
21.51
20.31
20.94
18,734,394
-1.16(-5.23%)
Mar 26, 2020
21.20
22.50
20.63
22.10
17,317,410
+1.05(+4.98%)
Mar 25, 2020
22.53
22.67
20.57
21.05
28,191,618
+0.37(+1.80%)
Mar 24, 2020
18.92
21.22
18.22
20.68
24,573,336
+3.44(+19.94%)
Mar 23, 2020
17.64
18.18
16.88
17.24
25,950,716
-0.53(-2.98%)
Mar 20, 2020
18.04
18.57
17.32
17.77
36,450,676
+0.42(+2.43%)
Mar 19, 2020
16.00
18.60
14.69
17.35
35,074,948
+0.89(+5.42%)
Mar 18, 2020
18.44
18.66
14.03
16.45
40,338,360
-3.45(-17.32%)
Mar 17, 2020
20.87
21.14
19.10
19.90
24,034,422
-0.67(-3.24%)
Mar 16, 2020
21.07
21.95
20.57
20.57
18,430,588
-3.63(-15.01%)
Mar 13, 2020
24.09
24.81
22.43
24.20
18,285,372
+1.64(+7.25%)
Mar 12, 2020
23.12
23.84
22.04
22.57
20,768,868
-2.90(-11.38%)
Mar 11, 2020
25.47
26.07
25.23
25.47
21,757,512
-1.10(-4.13%)
Mar 10, 2020
25.45
26.58
24.08
26.56
18,670,240
+2.38(+9.84%)
Mar 09, 2020
25.47
25.58
23.65
24.18
28,929,186
-3.92(-13.94%)
Mar 06, 2020
28.61
28.93
27.87
28.10
20,429,102
-1.38(-4.68%)
Mar 05, 2020
29.91
30.14
29.39
29.48
18,288,774
-1.03(-3.37%)
Mar 04, 2020
30.00
30.55
29.37
30.51
16,761,477
+0.98(+3.31%)
Mar 03, 2020
30.48
31.26
29.28
29.53
16,338,685
-0.87(-2.86%)
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
.