Skip to main content

Ally Financial (NY: ALLY )

25.16 +0.06 (+0.24%)
Streaming Delayed Price Updated: 9:52 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.95 15.96 15.52 15.62 7,040,456 -0.26(-1.63%)
Oct 28, 2016 16.12 16.17 15.76 15.88 5,412,599 -0.20(-1.24%)
Oct 27, 2016 16.18 16.23 16.01 16.07 6,510,705 -0.11(-0.69%)
Oct 26, 2016 16.26 16.45 15.89 16.19 15,313,117 -0.64(-3.79%)
Oct 25, 2016 16.75 16.87 16.64 16.82 5,543,321 +0.05(+0.31%)
Oct 24, 2016 16.75 16.92 16.72 16.77 3,031,642 +0.11(+0.67%)
Oct 21, 2016 16.54 16.79 16.49 16.66 6,378,982 -0.02(-0.10%)
Oct 20, 2016 16.75 17.03 16.68 16.68 4,102,053 -0.08(-0.46%)
Oct 19, 2016 16.69 16.88 16.69 16.75 4,180,205 +0.08(+0.46%)
Oct 18, 2016 16.82 16.82 16.63 16.68 2,397,032 +0.04(+0.26%)
Oct 17, 2016 16.58 16.75 16.58 16.63 1,961,321 +0.03(+0.16%)
Oct 14, 2016 16.82 16.92 16.56 16.61 2,441,482 +0.06(+0.36%)
Oct 13, 2016 16.66 16.73 16.46 16.55 2,386,919 -0.28(-1.64%)
Oct 12, 2016 16.88 17.01 16.76 16.82 4,192,245 -0.09(-0.51%)
Oct 11, 2016 17.05 17.08 16.84 16.91 2,907,923 -0.22(-1.26%)
Oct 10, 2016 17.10 17.20 17.07 17.12 1,704,761 +0.12(+0.71%)
Oct 07, 2016 17.11 17.22 16.93 17.00 2,117,118 -0.08(-0.45%)
Oct 06, 2016 17.15 17.18 16.98 17.08 2,782,542 -0.11(-0.65%)
Oct 05, 2016 17.10 17.28 17.07 17.19 7,602,411 +0.20(+1.16%)
Oct 04, 2016 17.01 17.18 16.94 17.00 3,810,323 +0.07(+0.41%)
Oct 03, 2016 16.69 16.97 16.59 16.93 3,677,151 +0.17(+1.03%)
Sep 30, 2016 16.75 16.80 16.47 16.75 3,655,965 +0.20(+1.20%)
Sep 29, 2016 16.69 16.86 16.43 16.56 4,185,951 -0.12(-0.72%)
Sep 28, 2016 16.60 16.70 16.45 16.68 2,178,633 +0.20(+1.20%)
Sep 27, 2016 16.15 16.49 16.15 16.48 2,825,511 +0.27(+1.65%)
Sep 26, 2016 16.30 16.33 16.12 16.21 2,218,308 -0.21(-1.26%)
Sep 23, 2016 16.62 16.85 16.41 16.42 4,016,030 -0.22(-1.34%)
Sep 22, 2016 16.63 16.67 16.50 16.64 5,468,290 +0.12(+0.73%)
Sep 21, 2016 16.57 16.57 16.26 16.52 5,822,223 +0.06(+0.37%)
Sep 20, 2016 16.60 16.65 16.29 16.46 4,554,795 -0.04(-0.26%)
Sep 19, 2016 16.59 16.63 16.37 16.51 3,580,884 -0.02(-0.10%)
Sep 16, 2016 16.67 16.76 16.44 16.52 7,390,316 -0.26(-1.54%)
Sep 15, 2016 16.69 16.91 16.67 16.78 4,196,899 +0.09(+0.52%)
Sep 14, 2016 16.68 16.76 16.50 16.69 3,815,859 +0.05(+0.31%)
Sep 13, 2016 16.80 16.91 16.55 16.64 4,894,115 -0.34(-1.98%)
Sep 12, 2016 16.51 17.05 16.42 16.98 3,514,557 +0.35(+2.12%)
Sep 09, 2016 17.10 17.19 16.61 16.63 3,959,007 -0.49(-2.87%)
Sep 08, 2016 17.26 17.31 17.08 17.12 3,355,745 -0.11(-0.65%)
Sep 07, 2016 16.94 17.27 16.94 17.23 2,819,708 +0.20(+1.16%)
Sep 06, 2016 17.07 17.07 16.89 17.03 2,198,963 -0.03(-0.15%)
Sep 02, 2016 16.96 17.06 17.06 17.06 2,399,883 +0.21(+1.23%)
Sep 01, 2016 17.26 17.33 16.73 16.85 4,370,462 -0.40(-2.30%)
Aug 31, 2016 17.20 17.30 16.98 17.25 3,646,173 +0.04(+0.25%)
Aug 30, 2016 17.06 17.20 17.01 17.20 4,060,915 +0.15(+0.86%)
Aug 29, 2016 16.96 17.13 16.96 17.06 3,096,998 +0.09(+0.56%)
Aug 26, 2016 17.07 17.18 16.90 16.96 3,223,222 -0.03(-0.15%)
Aug 25, 2016 16.86 17.01 16.81 16.99 2,466,853 +0.13(+0.77%)
Aug 24, 2016 16.89 16.95 16.82 16.86 3,539,704 +0.02(+0.10%)
Aug 23, 2016 16.89 17.00 16.82 16.84 2,945,086 +0.06(+0.36%)
Aug 22, 2016 16.70 16.78 16.61 16.78 3,027,263 +0.03(+0.21%)
Aug 19, 2016 16.58 16.76 16.57 16.75 1,743,501 +0.02(+0.10%)
Aug 18, 2016 16.69 16.75 16.63 16.73 2,146,667 +0.03(+0.21%)
Aug 17, 2016 16.73 16.92 16.58 16.69 3,991,502 -0.09(-0.51%)
Aug 16, 2016 16.45 16.81 16.45 16.78 4,735,705 +0.19(+1.14%)
Aug 15, 2016 16.35 16.66 16.34 16.59 4,271,015 +0.27(+1.63%)
Aug 12, 2016 16.15 16.42 16.14 16.32 3,983,332 +0.08(+0.48%)
Aug 11, 2016 16.08 16.39 16.05 16.25 3,332,674 +0.20(+1.23%)
Aug 10, 2016 16.06 16.22 15.95 16.05 2,975,580 -0.01(-0.05%)
Aug 09, 2016 15.91 16.12 15.78 16.06 3,381,220 +0.04(+0.27%)
Aug 08, 2016 16.15 16.31 16.00 16.01 3,483,765 -0.03(-0.21%)
Aug 05, 2016 15.96 16.07 15.86 16.05 3,195,877 +0.30(+1.91%)
Aug 04, 2016 15.51 15.77 15.44 15.75 3,683,082 +0.26(+1.67%)
Aug 03, 2016 15.15 15.49 15.14 15.49 2,824,913 +0.30(+1.98%)
Aug 02, 2016 15.23 15.37 15.03 15.19 3,677,125 +0.01(+0.06%)
Aug 01, 2016 15.55 15.57 15.17 15.18 2,979,503 -0.34(-2.22%)
Jul 29, 2016 15.36 15.55 15.29 15.52 4,312,829 +0.14(+0.89%)
Jul 28, 2016 15.04 15.40 14.84 15.39 4,815,335 +0.26(+1.71%)
Jul 27, 2016 15.43 15.46 14.96 15.13 5,783,039 -0.16(-1.06%)
Jul 26, 2016 14.70 15.60 14.67 15.29 7,522,006 +0.19(+1.25%)
Jul 25, 2016 14.75 15.17 14.63 15.10 4,139,820 +0.17(+1.15%)
Jul 22, 2016 15.00 15.12 14.86 14.93 3,989,187 -0.08(-0.51%)
Jul 21, 2016 14.96 15.07 14.91 15.01 2,451,469 +0.09(+0.63%)
Jul 20, 2016 14.91 15.03 14.73 14.91 2,190,002 +0.03(+0.23%)
Jul 19, 2016 15.02 15.04 14.82 14.88 2,076,062 -0.09(-0.57%)
Jul 18, 2016 14.88 14.99 14.79 14.97 1,632,263 +0.16(+1.10%)
Jul 15, 2016 14.83 14.83 14.60 14.80 1,948,619 +0.09(+0.58%)
Jul 14, 2016 14.90 14.97 14.63 14.72 2,958,320 +0.05(+0.35%)
Jul 13, 2016 14.73 14.76 14.43 14.67 2,305,149 -0.04(-0.29%)
Jul 12, 2016 14.52 14.75 14.52 14.71 3,178,891 +0.37(+2.57%)
Jul 11, 2016 14.35 14.64 14.20 14.34 3,480,379 +0.09(+0.66%)
Jul 08, 2016 13.84 14.35 13.63 14.25 6,574,191 +0.62(+4.53%)
Jul 07, 2016 13.50 13.87 13.50 13.63 5,319,414 +0.15(+1.14%)
Jul 06, 2016 13.41 13.58 13.17 13.47 3,481,673 -0.03(-0.25%)
Jul 05, 2016 14.18 14.18 13.31 13.51 6,235,422 -0.80(-5.57%)
Jul 01, 2016 14.61 14.31 14.31 14.31 3,853,294 -0.32(-2.17%)
Jun 30, 2016 14.15 14.61 13.89 14.62 15,172,011 +0.97(+7.09%)
Jun 29, 2016 13.16 13.66 13.08 13.65 6,019,248 +0.57(+4.32%)
Jun 28, 2016 13.03 13.17 12.76 13.09 6,851,150 +0.33(+2.55%)
Jun 27, 2016 13.39 13.39 12.71 12.76 11,381,438 -0.80(-5.88%)
Jun 24, 2016 13.53 13.97 13.50 13.56 7,487,512 -0.85(-5.89%)
Jun 23, 2016 14.07 14.41 14.03 14.41 3,656,960 +0.48(+3.44%)
Jun 22, 2016 13.97 14.05 13.84 13.93 2,186,879 -0.09(-0.61%)
Jun 21, 2016 14.25 14.28 13.79 14.01 3,900,482 -0.23(-1.62%)
Jun 20, 2016 14.29 14.52 14.18 14.25 4,037,543 +0.21(+1.53%)
Jun 17, 2016 14.10 14.31 13.98 14.03 5,361,654 -0.03(-0.18%)
Jun 16, 2016 13.99 14.08 13.67 14.06 5,031,562 +0.00(+0.00%)
Jun 15, 2016 13.79 14.34 13.64 14.06 10,706,457 +0.28(+2.05%)
Jun 14, 2016 14.50 14.67 13.60 13.77 9,281,343 -0.81(-5.58%)
Jun 13, 2016 14.95 14.95 14.53 14.59 4,964,541 -0.44(-2.91%)
Jun 10, 2016 15.08 15.25 14.98 15.03 3,398,855 -0.24(-1.57%)
Jun 09, 2016 15.39 15.39 15.02 15.27 3,423,978 -0.27(-1.71%)
Jun 08, 2016 15.66 15.67 15.23 15.53 4,536,013 -0.11(-0.71%)
Jun 07, 2016 15.57 15.83 15.50 15.64 3,787,879 +0.10(+0.66%)
Jun 06, 2016 15.27 15.57 15.21 15.54 4,225,581 +0.39(+2.54%)
Jun 03, 2016 15.65 15.65 14.90 15.15 5,365,954 -0.70(-4.43%)
Jun 02, 2016 15.45 15.91 15.42 15.86 5,118,209 +0.28(+1.82%)
Jun 01, 2016 15.21 15.63 15.15 15.57 4,578,811 +0.21(+1.34%)
May 31, 2016 15.25 15.41 15.21 15.37 4,111,061 +0.14(+0.90%)
May 27, 2016 15.19 15.23 15.23 15.23 2,640,304 +0.06(+0.39%)
May 26, 2016 15.04 15.42 14.99 15.17 4,896,577 +0.17(+1.14%)
May 25, 2016 14.73 15.04 14.70 15.00 5,964,135 +0.36(+2.46%)
May 24, 2016 14.32 14.66 14.15 14.64 3,068,912 +0.39(+2.77%)
May 23, 2016 14.30 14.42 14.19 14.25 3,010,477 -0.09(-0.66%)
May 20, 2016 14.29 14.48 14.20 14.34 2,172,284 +0.06(+0.42%)
May 19, 2016 14.39 14.59 14.15 14.28 2,954,280 -0.21(-1.42%)
May 18, 2016 14.43 14.78 14.37 14.49 4,228,182 +0.01(+0.06%)
May 17, 2016 14.39 14.73 14.35 14.48 3,674,862 +0.09(+0.60%)
May 16, 2016 14.39 14.58 14.36 14.39 5,053,234 +0.05(+0.36%)
May 13, 2016 14.36 14.63 14.34 14.34 2,833,963 -0.09(-0.65%)
May 12, 2016 14.68 14.75 14.34 14.43 4,205,292 -0.15(-1.00%)
May 11, 2016 14.67 14.78 14.43 14.58 4,295,682 -0.25(-1.68%)
May 10, 2016 14.61 14.84 14.53 14.83 3,453,602 +0.27(+1.82%)
May 09, 2016 14.63 14.79 14.49 14.56 4,910,425 -0.14(-0.93%)
May 06, 2016 14.43 14.73 14.43 14.70 3,267,942 +0.16(+1.12%)
May 05, 2016 14.61 14.75 14.41 14.54 4,389,880 +0.05(+0.35%)
May 04, 2016 14.56 14.74 14.16 14.49 7,708,177 -0.15(-1.00%)
May 03, 2016 14.96 14.97 14.59 14.63 12,662,173 -0.63(-4.10%)
May 02, 2016 15.33 15.44 15.13 15.26 2,978,926 +0.00(+0.00%)
Apr 29, 2016 15.27 15.34 15.13 15.26 4,135,901 +0.02(+0.11%)
Apr 28, 2016 15.22 15.48 15.12 15.24 6,618,483 -0.06(-0.39%)
Apr 27, 2016 15.69 15.75 15.21 15.30 6,531,787 -0.52(-3.30%)
Apr 26, 2016 15.69 16.05 15.45 15.82 4,958,089 -0.01(-0.05%)
Apr 25, 2016 15.71 15.91 15.56 15.83 3,535,203 -0.03(-0.16%)
Apr 22, 2016 15.64 15.91 15.53 15.86 3,799,886 +0.19(+1.20%)
Apr 21, 2016 15.78 15.98 15.63 15.67 2,810,622 -0.05(-0.33%)
Apr 20, 2016 15.44 15.77 15.39 15.72 3,490,342 +0.31(+2.00%)
Apr 19, 2016 15.12 15.41 15.09 15.41 3,773,386 +0.30(+1.98%)
Apr 18, 2016 14.88 15.15 14.82 15.11 2,066,950 +0.11(+0.74%)
Apr 15, 2016 15.01 15.21 14.93 15.00 2,754,933 +0.01(+0.06%)
Apr 14, 2016 15.12 15.25 14.92 14.99 2,401,047 -0.21(-1.35%)
Apr 13, 2016 14.79 15.33 14.74 15.20 3,189,658 +0.45(+3.08%)
Apr 12, 2016 14.72 14.79 14.55 14.74 4,520,709 +0.01(+0.06%)
Apr 11, 2016 14.66 15.08 14.61 14.73 4,169,723 +0.21(+1.42%)
Apr 08, 2016 14.73 14.80 14.50 14.53 4,764,115 -0.31(-2.08%)
Apr 07, 2016 14.87 15.09 14.77 14.84 5,992,613 -0.10(-0.69%)
Apr 06, 2016 14.97 15.17 14.79 14.94 4,724,419 -0.05(-0.34%)
Apr 05, 2016 15.48 15.52 14.99 14.99 4,753,268 -0.59(-3.79%)
Apr 04, 2016 15.95 15.97 15.40 15.58 2,829,993 -0.40(-2.52%)
Apr 01, 2016 15.91 16.07 15.69 15.98 2,076,907 -0.05(-0.32%)
Mar 31, 2016 15.63 16.06 15.57 16.04 6,206,931 +0.42(+2.69%)
Mar 30, 2016 15.59 15.71 15.47 15.62 2,436,146 +0.13(+0.83%)
Mar 29, 2016 15.51 15.58 15.29 15.49 4,151,136 -0.11(-0.71%)
Mar 28, 2016 15.72 15.74 15.55 15.60 2,158,863 -0.11(-0.71%)
Mar 24, 2016 15.41 15.71 15.71 15.71 1,664,286 +0.15(+0.99%)
Mar 23, 2016 15.71 15.90 15.36 15.56 3,446,179 -0.18(-1.14%)
Mar 22, 2016 15.80 16.15 15.68 15.74 3,638,110 -0.13(-0.81%)
Mar 21, 2016 15.80 16.02 15.71 15.87 2,149,002 +0.03(+0.22%)
Mar 18, 2016 15.77 16.03 15.63 15.83 4,920,806 +0.15(+0.98%)
Mar 17, 2016 15.26 15.91 15.21 15.68 4,297,960 +0.44(+2.87%)
Mar 16, 2016 15.05 15.32 14.73 15.24 5,073,366 +0.06(+0.40%)
Mar 15, 2016 15.38 15.39 15.00 15.18 4,999,807 -0.34(-2.21%)
Mar 14, 2016 15.75 15.82 15.33 15.52 2,916,387 -0.12(-0.77%)
Mar 11, 2016 15.61 16.26 15.59 15.64 5,580,823 +0.22(+1.44%)
Mar 10, 2016 15.50 15.63 15.05 15.42 4,012,033 +0.00(+0.00%)
Mar 09, 2016 15.51 15.64 15.05 15.42 6,061,867 +0.01(+0.06%)
Mar 08, 2016 16.07 16.07 15.40 15.41 5,219,277 -0.76(-4.71%)
Mar 07, 2016 15.91 16.18 15.80 16.17 4,499,384 +0.19(+1.18%)
Mar 04, 2016 15.98 16.15 15.80 15.98 4,126,514 +0.09(+0.54%)
Mar 03, 2016 15.52 15.92 15.40 15.90 5,028,854 +0.39(+2.48%)
Mar 02, 2016 15.33 15.51 15.24 15.51 4,429,282 +0.21(+1.34%)
Mar 01, 2016 15.13 15.33 14.94 15.31 2,592,067 +0.25(+1.65%)
Feb 29, 2016 15.07 15.29 14.88 15.06 4,760,439 +0.02(+0.11%)
Feb 26, 2016 14.98 15.24 14.82 15.04 3,791,826 +0.16(+1.09%)
Feb 25, 2016 14.78 14.99 14.55 14.88 2,773,510 +0.16(+1.11%)
Feb 24, 2016 14.50 14.80 14.09 14.72 4,087,406 +0.06(+0.41%)
Feb 23, 2016 14.97 15.18 14.58 14.66 2,800,000 -0.37(-2.45%)
Feb 22, 2016 14.65 15.05 14.65 15.03 3,609,960 +0.55(+3.79%)
Feb 19, 2016 14.55 14.62 14.20 14.48 2,989,735 -0.22(-1.51%)
Feb 18, 2016 14.64 14.83 14.25 14.70 4,920,560 +0.08(+0.53%)
Feb 17, 2016 14.71 14.94 14.56 14.62 8,445,191 +0.05(+0.35%)
Feb 16, 2016 14.19 14.62 14.08 14.57 4,216,984 +0.57(+4.10%)
Feb 12, 2016 13.83 14.00 14.00 14.00 6,773,296 +0.38(+2.77%)
Feb 11, 2016 13.59 13.87 13.31 13.62 7,690,806 -0.73(-5.07%)
Feb 10, 2016 13.95 14.64 13.83 14.35 7,350,225 +0.47(+3.40%)
Feb 09, 2016 13.94 14.19 13.59 13.88 8,816,544 -0.21(-1.52%)
Feb 08, 2016 14.38 14.40 13.96 14.09 8,563,719 -0.48(-3.29%)
Feb 05, 2016 14.63 14.79 14.35 14.57 5,660,825 -0.14(-0.93%)
Feb 04, 2016 14.59 15.05 14.43 14.71 7,422,090 +0.08(+0.53%)
Feb 03, 2016 13.81 14.73 13.59 14.63 10,320,469 +0.85(+6.15%)
Feb 02, 2016 13.86 14.28 13.34 13.78 11,242,053 +0.03(+0.25%)
Feb 01, 2016 13.56 13.85 13.28 13.75 6,873,801 +0.17(+1.26%)
Jan 29, 2016 13.22 13.58 13.16 13.58 4,897,708 +0.43(+3.26%)
Jan 28, 2016 13.73 13.83 12.81 13.15 10,545,361 -0.49(-3.58%)
Jan 27, 2016 13.31 13.86 13.10 13.64 8,882,492 +0.23(+1.73%)
Jan 26, 2016 13.19 13.41 13.15 13.41 2,626,150 +0.27(+2.09%)
Jan 25, 2016 13.35 13.40 13.09 13.13 5,275,931 -0.34(-2.54%)
Jan 22, 2016 13.78 13.98 13.27 13.47 6,088,927 -0.03(-0.25%)
Jan 21, 2016 13.41 13.66 13.40 13.51 5,034,564 +0.08(+0.57%)
Jan 20, 2016 13.17 13.54 12.46 13.43 7,815,694 -0.01(-0.06%)
Jan 19, 2016 13.85 13.86 13.28 13.44 5,385,898 -0.26(-1.88%)
Jan 15, 2016 13.55 13.70 13.70 13.70 7,711,843 -0.28(-2.02%)
Jan 14, 2016 13.65 14.03 13.41 13.98 5,144,527 +0.36(+2.64%)
Jan 13, 2016 14.18 14.45 13.47 13.62 9,788,310 -0.33(-2.33%)
Jan 12, 2016 14.51 14.62 13.67 13.95 7,848,995 -0.45(-3.09%)
Jan 11, 2016 14.49 14.56 14.20 14.39 5,637,669 -0.07(-0.47%)
Jan 08, 2016 15.02 15.08 14.39 14.46 6,205,677 -0.45(-3.04%)
Jan 07, 2016 15.44 15.50 14.85 14.91 8,037,686 -0.78(-4.97%)
Jan 06, 2016 15.69 15.88 15.59 15.69 7,002,021 -0.26(-1.61%)
Jan 05, 2016 16.00 16.27 15.71 15.95 6,421,964 -0.03(-0.16%)
Jan 04, 2016 15.73 16.05 15.70 15.98 4,171,528 +0.01(+0.05%)
Dec 31, 2015 15.93 15.97 15.97 15.97 2,707,310 +0.00(+0.00%)
Dec 30, 2015 16.10 16.22 15.93 15.97 1,924,032 -0.19(-1.17%)
Dec 29, 2015 16.14 16.30 16.08 16.16 2,557,691 +0.10(+0.64%)
Dec 28, 2015 16.40 16.47 15.82 16.05 5,171,297 -0.44(-2.65%)
Dec 24, 2015 16.47 16.49 16.49 16.49 766,830 +0.02(+0.10%)
Dec 23, 2015 16.01 16.49 15.90 16.47 3,797,529 +0.54(+3.39%)
Dec 22, 2015 15.75 16.04 15.66 15.93 2,677,416 +0.23(+1.47%)
Dec 21, 2015 15.95 16.25 15.66 15.70 2,943,206 -0.06(-0.38%)
Dec 18, 2015 15.79 15.93 15.69 15.76 6,091,683 -0.03(-0.16%)
Dec 17, 2015 15.94 15.96 15.66 15.79 7,911,941 -0.11(-0.70%)
Dec 16, 2015 16.01 16.01 15.74 15.90 5,083,008 -0.06(-0.38%)
Dec 15, 2015 15.90 16.10 15.74 15.96 7,150,482 +0.14(+0.87%)
Dec 14, 2015 16.47 16.52 15.58 15.82 7,193,389 -0.65(-3.95%)
Dec 11, 2015 16.70 16.77 16.28 16.47 9,260,451 -0.39(-2.29%)
Dec 10, 2015 17.14 17.14 16.76 16.86 4,091,415 -0.01(-0.05%)
Dec 09, 2015 16.83 17.11 16.80 16.87 4,681,695 +0.02(+0.10%)
Dec 08, 2015 16.70 17.20 16.52 16.85 5,403,829 -0.02(-0.10%)
Dec 07, 2015 16.90 17.03 16.81 16.87 5,284,105 -0.11(-0.66%)
Dec 04, 2015 17.11 17.12 16.89 16.98 5,080,045 -0.14(-0.80%)
Dec 03, 2015 17.10 17.18 16.89 17.12 5,269,946 +0.12(+0.71%)
Dec 02, 2015 17.25 17.30 16.91 17.00 4,378,992 -0.28(-1.64%)
Dec 01, 2015 17.20 17.42 17.01 17.28 3,516,978 +0.18(+1.05%)
Nov 30, 2015 16.90 17.18 16.88 17.10 3,621,987 +0.17(+1.01%)
Nov 27, 2015 17.10 17.10 16.85 16.93 1,124,013 -0.22(-1.30%)
Nov 25, 2015 16.98 17.15 17.15 17.15 1,786,157 +0.19(+1.11%)
Nov 24, 2015 16.96 17.12 16.88 16.96 3,740,876 -0.06(-0.35%)
Nov 23, 2015 17.15 17.23 16.96 17.02 7,397,276 -0.17(-1.00%)
Nov 20, 2015 16.64 17.22 16.64 17.19 7,429,746 +0.61(+3.67%)
Nov 19, 2015 16.79 17.06 16.39 16.58 4,604,172 -0.20(-1.17%)
Nov 18, 2015 16.82 17.16 16.36 16.78 6,284,349 +0.00(+0.00%)
Nov 17, 2015 17.37 17.72 16.76 16.78 5,686,565 -0.58(-3.36%)
Nov 16, 2015 17.11 17.38 17.04 17.36 3,755,492 +0.23(+1.35%)
Nov 13, 2015 17.29 17.51 17.13 17.13 4,212,086 -0.23(-1.33%)
Nov 12, 2015 17.27 17.65 17.08 17.36 11,343,648 +0.40(+2.37%)
Nov 11, 2015 17.08 17.29 16.91 16.96 3,741,295 -0.09(-0.55%)
Nov 10, 2015 16.90 17.07 16.74 17.06 4,269,384 +0.09(+0.56%)
Nov 09, 2015 17.18 17.27 16.78 16.96 4,560,346 -0.26(-1.49%)
Nov 06, 2015 17.13 17.25 17.06 17.22 4,072,193 +0.18(+1.06%)
Nov 05, 2015 17.42 17.54 16.87 17.04 4,980,908 -0.42(-2.40%)
Nov 04, 2015 17.39 17.71 17.30 17.46 6,433,969 +0.11(+0.64%)
Nov 03, 2015 17.01 17.45 17.00 17.35 5,381,271 +0.26(+1.50%)
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.