Skip to main content

Ally Financial (NY: ALLY )

25.95 +0.03 (+0.12%)
Streaming Delayed Price Updated: 10:23 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 33.84 33.84 33.84 1,976,054 +0.39(+1.16%)
Dec 30, 2020 32.93 33.62 32.93 33.45 1,976,054 +0.46(+1.41%)
Dec 29, 2020 33.18 33.29 32.67 32.99 1,598,668 -0.21(-0.63%)
Dec 28, 2020 33.16 33.52 32.82 33.20 2,156,976 +0.42(+1.27%)
Dec 24, 2020 33.28 33.33 32.50 32.78 872,580 -0.32(-0.97%)
Dec 23, 2020 32.84 33.32 32.56 33.10 3,394,673 +0.65(+1.99%)
Dec 22, 2020 32.96 33.11 32.18 32.46 4,887,702 -0.50(-1.53%)
Dec 21, 2020 32.27 33.15 31.70 32.96 8,674,075 +1.11(+3.49%)
Dec 18, 2020 32.25 32.43 31.75 31.85 5,091,757 -0.44(-1.35%)
Dec 17, 2020 32.59 32.70 31.99 32.29 3,636,128 -0.31(-0.96%)
Dec 16, 2020 32.76 32.88 32.16 32.60 3,136,588 -0.16(-0.49%)
Dec 15, 2020 32.30 32.89 31.72 32.76 3,779,492 +0.81(+2.52%)
Dec 14, 2020 32.90 33.03 31.61 31.95 5,682,132 -0.24(-0.74%)
Dec 11, 2020 32.31 32.73 31.81 32.19 6,616,060 -0.54(-1.65%)
Dec 10, 2020 31.90 32.95 31.41 32.73 9,164,018 +0.91(+2.86%)
Dec 09, 2020 31.11 32.31 31.01 31.82 7,548,019 +1.01(+3.26%)
Dec 08, 2020 29.99 30.91 29.93 30.81 7,321,815 +0.41(+1.34%)
Dec 07, 2020 30.24 30.55 29.81 30.41 7,223,650 -0.06(-0.19%)
Dec 04, 2020 29.94 30.49 29.93 30.46 8,345,521 +0.88(+2.98%)
Dec 03, 2020 29.48 29.94 29.41 29.58 19,585,334 +0.11(+0.39%)
Dec 02, 2020 29.32 29.57 28.75 29.47 5,284,497 +0.01(+0.03%)
Dec 01, 2020 29.01 29.69 28.76 29.46 7,292,020 +1.32(+4.69%)
Nov 30, 2020 29.11 29.36 28.04 28.14 7,307,138 -0.97(-3.33%)
Nov 27, 2020 28.95 29.20 28.79 29.11 1,599,538 -0.03(-0.10%)
Nov 25, 2020 29.20 29.26 28.48 29.14 3,184,113 -0.35(-1.19%)
Nov 24, 2020 28.95 29.49 28.71 29.49 5,064,114 +1.15(+4.05%)
Nov 23, 2020 27.87 28.58 27.68 28.34 3,493,089 +0.84(+3.04%)
Nov 20, 2020 28.19 28.28 27.36 27.50 4,291,250 -0.86(-3.04%)
Nov 19, 2020 28.13 28.49 27.72 28.37 4,031,135 -0.18(-0.63%)
Nov 18, 2020 28.95 29.47 28.44 28.55 5,283,158 -0.41(-1.41%)
Nov 17, 2020 28.69 29.11 28.06 28.95 3,378,077 -0.19(-0.65%)
Nov 16, 2020 29.31 29.92 28.90 29.14 6,072,214 +0.76(+2.67%)
Nov 13, 2020 27.51 28.52 27.46 28.39 3,407,395 +1.11(+4.07%)
Nov 12, 2020 27.05 27.81 26.95 27.27 3,598,089 -0.03(-0.10%)
Nov 11, 2020 27.85 28.00 26.91 27.30 5,163,685 -0.33(-1.20%)
Nov 10, 2020 28.46 28.66 27.62 27.64 6,273,725 -0.71(-2.51%)
Nov 09, 2020 28.47 30.12 28.00 28.35 9,942,375 +1.87(+7.06%)
Nov 06, 2020 26.97 27.29 26.36 26.48 3,557,655 -0.38(-1.41%)
Nov 05, 2020 26.49 27.18 26.49 26.86 3,920,804 +0.67(+2.57%)
Nov 04, 2020 26.86 27.19 26.00 26.18 6,308,843 -0.92(-3.40%)
Nov 03, 2020 26.74 27.33 26.74 27.10 5,511,587 +0.91(+3.48%)
Nov 02, 2020 25.73 26.35 25.66 26.19 4,394,487 +0.87(+3.45%)
Oct 30, 2020 25.20 25.45 24.64 25.32 4,537,714 +0.06(+0.23%)
Oct 29, 2020 25.10 25.67 24.97 25.26 4,610,717 +0.23(+0.91%)
Oct 28, 2020 25.03 25.52 24.37 25.04 5,860,508 -0.68(-2.64%)
Oct 27, 2020 26.68 26.74 25.70 25.71 4,022,465 -1.11(-4.14%)
Oct 26, 2020 26.96 26.98 26.38 26.83 4,217,240 -0.57(-2.10%)
Oct 23, 2020 27.24 27.55 27.01 27.40 3,804,560 +0.22(+0.80%)
Oct 22, 2020 26.42 27.28 26.32 27.18 5,533,658 +0.93(+3.55%)
Oct 21, 2020 27.03 27.42 26.23 26.25 5,944,929 -0.54(-2.01%)
Oct 20, 2020 27.12 27.52 26.79 26.79 5,233,909 -0.02(-0.07%)
Oct 19, 2020 27.38 28.30 26.75 26.81 9,466,185 -0.17(-0.63%)
Oct 16, 2020 26.61 27.49 26.30 26.98 8,994,229 +0.72(+2.73%)
Oct 15, 2020 25.37 26.29 25.19 26.26 5,505,412 +0.45(+1.75%)
Oct 14, 2020 26.05 26.43 25.80 25.81 4,855,032 -0.20(-0.76%)
Oct 13, 2020 26.28 26.63 25.93 26.01 4,232,187 -0.12(-0.47%)
Oct 12, 2020 26.74 26.74 26.00 26.13 3,285,560 -0.11(-0.43%)
Oct 09, 2020 26.52 26.71 26.09 26.24 4,387,216 -0.06(-0.21%)
Oct 08, 2020 26.15 26.37 25.66 26.30 3,378,371 +0.29(+1.12%)
Oct 07, 2020 25.93 26.27 25.46 26.01 5,973,618 +0.89(+3.53%)
Oct 06, 2020 25.91 26.22 24.90 25.12 5,591,433 -0.44(-1.73%)
Oct 05, 2020 25.35 25.85 25.20 25.56 6,128,032 +0.60(+2.42%)
Oct 02, 2020 23.54 25.06 23.23 24.96 5,077,806 +0.93(+3.88%)
Oct 01, 2020 23.86 24.10 23.49 24.03 3,091,950 +0.41(+1.72%)
Sep 30, 2020 23.13 24.07 23.13 23.62 5,367,766 +0.58(+2.54%)
Sep 29, 2020 23.32 23.57 23.00 23.04 4,114,243 -0.46(-1.96%)
Sep 28, 2020 23.75 23.92 23.40 23.50 4,919,825 +0.41(+1.80%)
Sep 25, 2020 22.00 23.16 21.95 23.08 5,153,371 +0.88(+3.95%)
Sep 24, 2020 22.09 22.71 21.49 22.21 6,739,311 +0.16(+0.73%)
Sep 23, 2020 23.04 23.51 22.00 22.05 7,312,817 -0.74(-3.27%)
Sep 22, 2020 23.18 23.55 22.60 22.79 8,076,356 -0.34(-1.47%)
Sep 21, 2020 23.26 23.48 22.57 23.13 7,793,539 -1.07(-4.44%)
Sep 18, 2020 24.55 24.82 24.07 24.21 6,772,920 -0.38(-1.53%)
Sep 17, 2020 23.83 24.72 23.65 24.58 5,725,420 +0.37(+1.52%)
Sep 16, 2020 23.54 24.55 23.12 24.22 11,679,228 +0.85(+3.63%)
Sep 15, 2020 23.43 24.04 22.80 23.37 7,842,004 +0.37(+1.60%)
Sep 14, 2020 22.62 23.45 22.54 23.00 4,459,684 +0.47(+2.09%)
Sep 11, 2020 22.31 22.59 21.96 22.53 5,018,161 +0.26(+1.18%)
Sep 10, 2020 22.83 23.27 22.26 22.27 5,331,889 -0.45(-1.99%)
Sep 09, 2020 23.02 23.08 22.71 22.72 4,009,737 -0.09(-0.41%)
Sep 08, 2020 23.23 23.57 22.77 22.81 5,539,594 -0.97(-4.08%)
Sep 04, 2020 22.93 24.04 22.78 23.78 7,530,160 +1.39(+6.18%)
Sep 03, 2020 22.32 22.83 22.07 22.40 7,852,854 +0.21(+0.93%)
Sep 02, 2020 21.65 22.31 21.41 22.19 3,599,631 +0.60(+2.79%)
Sep 01, 2020 21.36 21.86 21.21 21.59 2,906,766 +0.03(+0.13%)
Aug 31, 2020 22.21 22.27 21.56 21.56 4,767,410 -0.63(-2.85%)
Aug 28, 2020 22.05 22.30 21.70 22.19 3,267,965 +0.39(+1.77%)
Aug 27, 2020 21.00 21.97 20.99 21.80 3,805,151 +0.79(+3.77%)
Aug 26, 2020 21.35 21.35 20.88 21.01 2,460,364 -0.20(-0.93%)
Aug 25, 2020 21.84 22.07 21.20 21.21 2,987,512 -0.38(-1.75%)
Aug 24, 2020 20.34 21.67 20.32 21.59 8,137,392 +1.22(+6.02%)
Aug 21, 2020 20.59 20.59 20.13 20.36 5,016,781 -0.23(-1.10%)
Aug 20, 2020 20.57 20.83 20.40 20.59 3,911,575 -0.40(-1.89%)
Aug 19, 2020 20.69 21.04 20.54 20.98 3,444,746 +0.32(+1.55%)
Aug 18, 2020 20.79 21.03 20.50 20.66 3,014,043 -0.01(-0.05%)
Aug 17, 2020 21.22 21.29 20.67 20.67 3,684,194 -0.66(-3.09%)
Aug 14, 2020 20.73 21.55 20.58 21.33 2,553,602 +0.32(+1.52%)
Aug 13, 2020 20.66 21.14 20.55 21.01 3,928,356 +0.11(+0.54%)
Aug 12, 2020 21.63 21.63 20.57 20.90 3,525,824 -0.24(-1.11%)
Aug 11, 2020 21.48 21.83 21.06 21.13 4,380,391 +0.41(+2.00%)
Aug 10, 2020 20.26 20.98 20.25 20.72 3,467,066 +0.49(+2.42%)
Aug 07, 2020 19.67 20.26 19.46 20.23 3,408,270 +0.36(+1.80%)
Aug 06, 2020 19.85 20.21 19.81 19.87 3,200,929 -0.18(-0.89%)
Aug 05, 2020 19.64 20.05 19.43 20.05 3,947,742 +0.68(+3.50%)
Aug 04, 2020 19.35 19.75 19.16 19.37 3,507,683 +0.01(+0.05%)
Aug 03, 2020 18.99 19.73 18.81 19.36 6,496,784 +0.42(+2.24%)
Jul 31, 2020 19.40 19.40 18.71 18.94 4,183,870 -0.40(-2.05%)
Jul 30, 2020 19.35 19.39 18.82 19.33 3,979,762 -0.49(-2.47%)
Jul 29, 2020 19.48 19.84 19.34 19.82 3,525,859 +0.37(+1.92%)
Jul 28, 2020 19.40 19.79 19.33 19.45 3,128,962 -0.05(-0.24%)
Jul 27, 2020 19.61 19.61 19.10 19.50 3,106,966 -0.28(-1.42%)
Jul 24, 2020 20.10 20.18 19.74 19.78 3,126,027 -0.20(-0.98%)
Jul 23, 2020 19.87 20.24 19.76 19.97 6,185,669 -0.09(-0.47%)
Jul 22, 2020 19.71 20.32 19.53 20.07 4,809,891 +0.15(+0.75%)
Jul 21, 2020 20.10 20.31 19.79 19.92 6,894,557 +0.08(+0.42%)
Jul 20, 2020 19.97 20.10 19.52 19.83 6,070,098 -0.05(-0.23%)
Jul 17, 2020 20.94 21.34 19.62 19.88 12,493,187 -1.05(-5.00%)
Jul 16, 2020 20.49 21.90 20.26 20.93 11,022,155 +0.47(+2.28%)
Jul 15, 2020 19.95 20.55 19.68 20.46 5,735,956 +1.02(+5.24%)
Jul 14, 2020 19.46 19.51 18.73 19.44 4,419,422 +0.28(+1.46%)
Jul 13, 2020 19.05 19.74 18.55 19.16 6,147,762 +0.37(+1.99%)
Jul 10, 2020 17.69 18.84 17.51 18.79 5,099,887 +1.00(+5.62%)
Jul 09, 2020 18.33 18.42 17.48 17.79 4,788,821 -0.58(-3.15%)
Jul 08, 2020 18.31 18.67 17.97 18.37 4,711,282 +0.06(+0.31%)
Jul 07, 2020 18.69 18.77 18.19 18.31 6,121,768 -0.61(-3.21%)
Jul 06, 2020 18.86 18.99 18.52 18.92 5,436,180 +0.75(+4.11%)
Jul 02, 2020 18.68 18.91 18.08 18.17 3,959,927 +0.15(+0.83%)
Jul 01, 2020 18.59 19.10 17.87 18.02 5,860,786 -0.49(-2.67%)
Jun 30, 2020 18.07 18.65 17.82 18.52 5,241,238 +0.24(+1.33%)
Jun 29, 2020 17.79 18.30 17.39 18.27 7,812,064 +0.67(+3.82%)
Jun 26, 2020 18.61 18.69 17.51 17.60 9,519,118 -1.54(-8.05%)
Jun 25, 2020 18.86 19.41 18.34 19.14 16,079,988 +2.05(+11.96%)
Jun 24, 2020 17.94 17.94 17.00 17.10 6,759,311 -1.02(-5.62%)
Jun 23, 2020 18.50 18.61 18.01 18.12 4,694,809 +0.00(+0.00%)
Jun 22, 2020 17.79 18.49 17.77 18.12 4,569,913 +0.18(+0.99%)
Jun 19, 2020 19.14 19.14 17.76 17.94 9,127,388 -0.66(-3.56%)
Jun 18, 2020 18.44 19.14 18.30 18.60 3,997,575 -0.16(-0.85%)
Jun 17, 2020 19.47 19.63 18.70 18.76 5,741,815 -0.83(-4.24%)
Jun 16, 2020 20.52 20.59 19.17 19.59 7,292,886 +0.03(+0.14%)
Jun 15, 2020 18.06 19.82 17.83 19.56 6,835,782 +0.48(+2.49%)
Jun 12, 2020 19.01 19.11 17.96 19.09 7,538,619 +1.48(+8.44%)
Jun 11, 2020 17.93 18.88 17.55 17.60 8,611,033 -1.79(-9.24%)
Jun 10, 2020 20.95 21.17 19.39 19.40 10,280,932 -2.01(-9.38%)
Jun 09, 2020 21.24 21.87 20.93 21.40 6,981,334 -0.65(-2.96%)
Jun 08, 2020 22.03 22.53 21.71 22.06 10,610,694 +0.92(+4.33%)
Jun 05, 2020 22.15 22.77 20.95 21.14 11,340,591 +1.34(+6.74%)
Jun 04, 2020 18.70 19.82 18.54 19.81 9,386,895 +0.92(+4.84%)
Jun 03, 2020 18.17 19.02 17.97 18.89 10,267,892 +1.41(+8.07%)
Jun 02, 2020 17.46 17.92 17.37 17.48 6,498,755 +0.27(+1.57%)
Jun 01, 2020 16.43 17.32 16.25 17.21 8,223,602 +0.92(+5.68%)
May 29, 2020 16.72 17.01 16.21 16.29 11,806,855 -0.87(-5.06%)
May 28, 2020 18.56 18.57 17.10 17.15 10,168,865 -0.21(-1.24%)
May 27, 2020 16.76 17.41 16.40 17.37 6,802,439 +1.57(+9.93%)
May 26, 2020 15.70 16.09 15.31 15.80 7,218,823 +0.96(+6.48%)
May 22, 2020 15.14 15.16 14.60 14.84 3,724,332 -0.22(-1.49%)
May 21, 2020 15.36 15.63 15.02 15.06 5,414,885 -0.31(-2.00%)
May 20, 2020 15.36 15.77 15.24 15.37 5,607,489 +0.47(+3.13%)
May 19, 2020 15.30 15.57 14.71 14.90 3,854,259 -0.57(-3.68%)
May 18, 2020 14.97 15.57 14.95 15.47 7,037,994 +1.24(+8.73%)
May 15, 2020 14.09 14.60 13.80 14.23 5,576,003 +0.12(+0.86%)
May 14, 2020 12.68 14.11 12.41 14.11 7,067,041 +1.06(+8.08%)
May 13, 2020 13.54 13.57 12.84 13.05 9,345,496 -0.64(-4.70%)
May 12, 2020 14.20 14.49 13.61 13.70 4,718,316 -0.43(-3.04%)
May 11, 2020 14.31 14.46 13.81 14.13 5,005,202 -0.61(-4.12%)
May 08, 2020 14.51 14.84 14.38 14.74 4,353,371 +0.65(+4.64%)
May 07, 2020 13.48 14.32 13.47 14.08 5,816,853 +0.85(+6.42%)
May 06, 2020 14.04 14.29 13.20 13.23 7,300,900 -0.72(-5.15%)
May 05, 2020 14.66 15.02 13.90 13.95 7,441,885 -0.23(-1.65%)
May 04, 2020 14.11 14.48 13.69 14.18 6,274,786 -0.35(-2.44%)
May 01, 2020 14.69 14.81 14.28 14.54 6,722,924 -0.77(-5.00%)
Apr 30, 2020 16.02 16.29 15.22 15.31 6,121,692 -1.34(-8.08%)
Apr 29, 2020 15.97 16.88 15.73 16.65 8,296,129 +1.66(+11.10%)
Apr 28, 2020 14.68 15.31 14.45 14.99 9,309,145 +0.94(+6.71%)
Apr 27, 2020 13.30 14.15 13.12 14.04 7,760,693 +0.83(+6.29%)
Apr 24, 2020 13.41 13.55 12.84 13.21 6,945,004 +0.00(+0.00%)
Apr 23, 2020 12.98 13.46 12.90 13.21 7,880,022 +0.26(+2.00%)
Apr 22, 2020 13.60 13.63 12.67 12.95 8,864,604 -0.15(-1.13%)
Apr 21, 2020 13.24 13.83 12.98 13.10 8,009,553 -0.80(-5.78%)
Apr 20, 2020 13.36 14.72 12.75 13.91 12,131,773 -0.30(-2.08%)
Apr 17, 2020 13.38 14.26 13.31 14.20 9,250,085 +1.67(+13.35%)
Apr 16, 2020 13.08 13.15 12.40 12.53 8,939,228 -0.55(-4.24%)
Apr 15, 2020 12.97 13.39 12.69 13.08 7,504,254 -0.92(-6.60%)
Apr 14, 2020 14.88 15.01 13.70 14.01 8,887,365 -0.55(-3.75%)
Apr 13, 2020 15.71 16.01 14.23 14.55 5,384,212 -1.00(-6.42%)
Apr 09, 2020 15.07 16.28 14.92 15.55 11,411,111 +1.49(+10.58%)
Apr 08, 2020 13.75 14.46 13.43 14.06 6,175,696 +0.77(+5.77%)
Apr 07, 2020 13.86 14.76 13.22 13.30 10,377,515 +0.51(+3.97%)
Apr 06, 2020 12.18 12.93 11.70 12.79 10,077,565 +1.72(+15.53%)
Apr 03, 2020 11.94 11.97 11.00 11.07 6,860,585 -0.90(-7.49%)
Apr 02, 2020 11.78 12.40 11.64 11.97 4,601,741 +0.02(+0.15%)
Apr 01, 2020 12.36 12.61 11.67 11.95 7,370,668 -1.39(-10.39%)
Mar 31, 2020 14.09 14.32 13.18 13.33 9,276,400 -0.82(-5.81%)
Mar 30, 2020 14.53 14.66 13.86 14.16 6,401,856 -0.42(-2.85%)
Mar 27, 2020 14.91 15.10 14.27 14.57 5,958,164 -1.29(-8.15%)
Mar 26, 2020 15.65 17.13 15.29 15.86 12,065,109 +0.74(+4.89%)
Mar 25, 2020 14.51 15.69 13.90 15.13 12,921,116 +1.94(+14.72%)
Mar 24, 2020 12.22 13.21 11.97 13.18 12,812,623 +1.98(+17.64%)
Mar 23, 2020 10.73 11.40 9.803 11.21 12,219,551 +0.40(+3.68%)
Mar 20, 2020 12.21 12.76 10.77 10.81 13,220,174 -1.09(-9.16%)
Mar 19, 2020 11.19 12.88 10.39 11.90 16,318,813 +0.50(+4.38%)
Mar 18, 2020 14.05 14.23 9.443 11.40 14,264,650 -3.45(-23.21%)
Mar 17, 2020 15.17 16.02 13.14 14.85 12,916,160 -0.02(-0.12%)
Mar 16, 2020 17.20 17.45 14.84 14.87 6,447,442 -4.14(-21.78%)
Mar 13, 2020 19.11 19.45 17.52 19.01 7,179,971 +0.91(+5.06%)
Mar 12, 2020 17.87 18.55 17.17 18.09 7,296,685 -1.05(-5.50%)
Mar 11, 2020 20.11 20.32 18.81 19.14 6,681,641 -1.56(-7.54%)
Mar 10, 2020 20.24 20.84 19.55 20.71 5,123,234 +1.25(+6.41%)
Mar 09, 2020 20.84 21.15 19.08 19.46 5,714,395 -2.98(-13.30%)
Mar 06, 2020 22.06 23.03 21.96 22.44 5,373,506 -0.41(-1.78%)
Mar 05, 2020 23.03 23.12 22.62 22.85 4,777,581 -1.03(-4.30%)
Mar 04, 2020 23.09 24.07 22.96 23.88 4,586,597 +1.12(+4.91%)
Mar 03, 2020 23.57 23.70 22.69 22.76 6,475,061 -0.91(-3.86%)
Mar 02, 2020 23.30 23.68 22.85 23.67 5,290,004 +0.51(+2.19%)
Feb 28, 2020 22.60 23.41 22.57 23.16 8,999,316 -0.30(-1.26%)
Feb 27, 2020 23.40 24.04 22.59 23.46 7,244,511 -0.54(-2.23%)
Feb 26, 2020 24.35 24.64 23.84 24.00 5,998,095 -0.13(-0.54%)
Feb 25, 2020 25.34 25.45 24.00 24.12 8,329,299 -1.20(-4.74%)
Feb 24, 2020 25.38 25.80 25.09 25.33 6,389,101 -0.98(-3.72%)
Feb 21, 2020 27.04 27.34 26.28 26.31 7,912,471 -0.86(-3.16%)
Feb 20, 2020 26.33 27.20 26.22 27.16 11,859,352 +0.99(+3.78%)
Feb 19, 2020 26.15 26.65 25.93 26.18 20,247,796 -3.42(-11.55%)
Feb 18, 2020 30.21 30.35 29.51 29.59 3,063,194 -0.76(-2.50%)
Feb 14, 2020 30.56 30.58 30.23 30.35 1,913,721 -0.19(-0.64%)
Feb 13, 2020 30.44 30.59 30.29 30.55 2,169,960 +0.10(+0.33%)
Feb 12, 2020 30.56 30.80 30.32 30.44 2,747,757 +0.13(+0.43%)
Feb 11, 2020 30.33 30.59 30.29 30.32 2,975,048 +0.18(+0.58%)
Feb 10, 2020 30.03 30.21 29.87 30.14 2,932,487 +0.05(+0.15%)
Feb 07, 2020 29.92 30.15 29.73 30.09 2,882,378 -0.06(-0.18%)
Feb 06, 2020 30.54 30.58 30.10 30.15 3,707,350 -0.21(-0.70%)
Feb 05, 2020 30.13 30.44 30.08 30.36 3,549,537 +0.63(+2.11%)
Feb 04, 2020 29.90 29.96 29.56 29.73 4,561,757 +0.19(+0.66%)
Feb 03, 2020 29.72 30.12 29.49 29.54 4,160,048 -0.06(-0.19%)
Jan 31, 2020 29.75 29.87 29.43 29.59 4,295,103 -0.39(-1.29%)
Jan 30, 2020 29.33 30.02 29.28 29.98 4,696,061 +0.36(+1.22%)
Jan 29, 2020 29.33 29.83 29.30 29.62 3,002,124 +0.46(+1.57%)
Jan 28, 2020 29.09 29.48 28.96 29.16 3,905,996 +0.36(+1.24%)
Jan 27, 2020 28.88 28.98 28.69 28.80 4,500,022 -0.72(-2.43%)
Jan 24, 2020 30.03 30.04 29.29 29.52 5,122,068 -0.51(-1.71%)
Jan 23, 2020 29.64 30.06 29.24 30.04 7,119,806 +0.36(+1.21%)
Jan 22, 2020 29.23 29.73 28.77 29.68 8,212,740 +1.88(+6.77%)
Jan 21, 2020 27.74 28.33 27.68 27.79 9,974,063 -0.17(-0.62%)
Jan 17, 2020 28.40 28.40 27.94 27.97 4,372,380 -0.28(-1.01%)
Jan 16, 2020 28.04 28.26 27.98 28.25 4,256,617 +0.39(+1.42%)
Jan 15, 2020 27.79 28.01 27.53 27.86 2,938,037 +0.07(+0.26%)
Jan 14, 2020 27.45 28.05 27.37 27.79 3,399,172 +0.22(+0.80%)
Jan 13, 2020 27.51 27.57 27.28 27.56 3,600,399 +0.06(+0.20%)
Jan 10, 2020 27.71 27.84 27.43 27.51 3,312,518 -0.26(-0.93%)
Jan 09, 2020 28.00 28.10 27.58 27.77 4,556,571 -0.05(-0.17%)
Jan 08, 2020 27.36 28.10 27.36 27.81 4,403,116 +0.51(+1.88%)
Jan 07, 2020 27.38 27.56 27.13 27.30 4,578,342 -0.25(-0.90%)
Jan 06, 2020 27.74 27.80 27.43 27.55 5,052,007 -0.37(-1.32%)
Jan 03, 2020 27.79 28.03 27.67 27.91 2,100,672 -0.30(-1.07%)
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.