Skip to main content

Ally Financial (NY: ALLY )

26.51 +0.43 (+1.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 17.05 17.21 16.88 17.09 4,167,406 +0.03(+0.15%)
Oct 30, 2015 17.04 17.21 16.70 17.06 7,789,794 +0.06(+0.35%)
Oct 29, 2015 17.66 18.02 16.59 17.00 10,649,136 -0.73(-4.11%)
Oct 28, 2015 17.08 17.76 17.01 17.73 6,825,029 +0.65(+3.81%)
Oct 27, 2015 17.34 17.38 16.95 17.08 4,085,154 -0.33(-1.87%)
Oct 26, 2015 17.12 17.46 17.05 17.41 2,723,937 +0.28(+1.65%)
Oct 23, 2015 17.22 17.33 16.88 17.12 6,781,022 +0.05(+0.30%)
Oct 22, 2015 17.38 17.60 17.01 17.07 3,250,638 -0.24(-1.39%)
Oct 21, 2015 17.45 17.58 17.22 17.31 1,808,458 -0.08(-0.44%)
Oct 20, 2015 17.37 17.55 17.30 17.39 2,386,941 +0.01(+0.05%)
Oct 19, 2015 17.49 17.69 17.33 17.38 3,813,859 -0.18(-1.02%)
Oct 16, 2015 17.78 17.87 17.51 17.56 6,388,831 -0.16(-0.92%)
Oct 15, 2015 17.67 17.72 17.46 17.72 2,423,496 +0.13(+0.73%)
Oct 14, 2015 17.66 17.90 17.55 17.60 2,584,818 -0.08(-0.44%)
Oct 13, 2015 17.48 17.73 17.34 17.67 3,396,500 +0.11(+0.63%)
Oct 12, 2015 17.73 17.77 17.47 17.56 1,891,402 -0.15(-0.82%)
Oct 09, 2015 18.01 18.17 17.57 17.71 2,987,896 -0.30(-1.66%)
Oct 08, 2015 17.80 18.08 17.71 18.01 4,395,173 +0.19(+1.06%)
Oct 07, 2015 17.72 17.87 17.56 17.82 3,628,841 +0.15(+0.82%)
Oct 06, 2015 17.54 17.80 17.46 17.67 4,889,134 +0.15(+0.83%)
Oct 05, 2015 17.48 17.72 17.44 17.53 3,306,910 +0.15(+0.84%)
Oct 02, 2015 17.01 17.39 16.77 17.38 3,301,441 -0.01(-0.05%)
Oct 01, 2015 17.48 17.78 17.34 17.39 4,190,826 -0.07(-0.39%)
Sep 30, 2015 17.20 17.47 17.03 17.46 3,838,529 +0.39(+2.26%)
Sep 29, 2015 17.19 17.34 16.94 17.07 3,242,116 -0.10(-0.60%)
Sep 28, 2015 17.69 17.82 17.12 17.18 4,170,940 -0.63(-3.51%)
Sep 25, 2015 18.01 18.07 17.72 17.80 3,179,967 +0.00(+0.00%)
Sep 24, 2015 17.81 17.86 17.54 17.80 2,185,769 -0.10(-0.57%)
Sep 23, 2015 17.85 17.95 17.73 17.90 2,144,494 +0.03(+0.19%)
Sep 22, 2015 18.08 18.09 17.72 17.87 2,691,885 -0.43(-2.34%)
Sep 21, 2015 18.16 18.45 18.12 18.30 3,028,587 +0.24(+1.33%)
Sep 18, 2015 18.20 18.26 17.98 18.06 5,161,024 -0.31(-1.68%)
Sep 17, 2015 18.32 18.63 18.21 18.37 4,429,936 +0.03(+0.19%)
Sep 16, 2015 18.28 18.40 18.19 18.33 3,542,136 +0.30(+1.66%)
Sep 15, 2015 17.93 18.09 17.84 18.03 3,231,589 +0.17(+0.96%)
Sep 14, 2015 17.87 17.95 17.76 17.86 1,947,767 -0.02(-0.10%)
Sep 11, 2015 17.94 18.04 17.77 17.88 1,578,949 -0.12(-0.67%)
Sep 10, 2015 17.99 18.13 17.85 18.00 2,908,471 -0.02(-0.09%)
Sep 09, 2015 18.16 18.35 17.97 18.02 3,331,543 +0.06(+0.33%)
Sep 08, 2015 17.92 18.10 17.66 17.96 3,710,165 +0.33(+1.85%)
Sep 04, 2015 17.96 17.63 17.63 17.63 2,879,961 -0.52(-2.88%)
Sep 03, 2015 18.15 18.35 17.98 18.15 2,658,765 +0.09(+0.52%)
Sep 02, 2015 18.12 18.12 17.58 18.06 4,211,273 +0.14(+0.76%)
Sep 01, 2015 18.49 18.55 17.78 17.92 5,116,985 -0.81(-4.30%)
Aug 31, 2015 18.77 18.87 18.56 18.73 3,148,580 -0.07(-0.36%)
Aug 28, 2015 18.59 18.85 18.51 18.79 3,033,419 +0.13(+0.69%)
Aug 27, 2015 18.27 18.83 18.22 18.67 4,204,126 +0.61(+3.37%)
Aug 26, 2015 18.09 18.14 17.66 18.06 4,926,796 +0.25(+1.39%)
Aug 25, 2015 18.39 18.39 17.74 17.81 6,537,181 -0.04(-0.24%)
Aug 24, 2015 17.70 18.20 17.04 17.85 9,365,846 -0.47(-2.57%)
Aug 21, 2015 18.14 18.54 18.38 18.32 5,484,153 -0.05(-0.28%)
Aug 20, 2015 18.49 18.67 18.33 18.38 3,472,052 -0.31(-1.65%)
Aug 19, 2015 18.59 18.75 18.18 18.68 2,580,861 +0.06(+0.32%)
Aug 18, 2015 18.64 18.83 18.51 18.62 1,888,747 -0.05(-0.28%)
Aug 17, 2015 18.62 18.83 18.53 18.67 2,857,990 +0.08(+0.41%)
Aug 14, 2015 18.59 18.66 18.35 18.60 2,476,360 +0.01(+0.05%)
Aug 13, 2015 18.69 18.85 18.56 18.59 2,148,909 -0.09(-0.50%)
Aug 12, 2015 18.62 18.77 18.43 18.68 4,004,396 -0.09(-0.50%)
Aug 11, 2015 19.19 19.22 18.74 18.78 2,932,236 -0.62(-3.18%)
Aug 10, 2015 18.93 19.53 18.93 19.39 3,064,944 +0.57(+3.00%)
Aug 07, 2015 18.97 19.03 18.54 18.83 4,531,849 -0.18(-0.95%)
Aug 06, 2015 19.27 19.39 18.94 19.01 3,082,788 -0.14(-0.72%)
Aug 05, 2015 19.86 19.89 19.12 19.15 4,456,424 -0.54(-2.74%)
Aug 04, 2015 19.75 19.91 19.55 19.69 4,493,729 +0.10(+0.52%)
Aug 03, 2015 19.51 19.70 19.33 19.58 5,415,572 +0.08(+0.40%)
Jul 31, 2015 19.69 19.71 19.45 19.51 4,199,115 -0.19(-0.96%)
Jul 30, 2015 19.62 19.79 19.48 19.69 3,599,655 +0.01(+0.04%)
Jul 29, 2015 19.39 19.85 19.31 19.69 8,264,447 +0.44(+2.27%)
Jul 28, 2015 18.67 19.43 18.67 19.25 11,437,642 +0.79(+4.27%)
Jul 27, 2015 18.56 18.71 18.31 18.46 4,392,696 -0.26(-1.37%)
Jul 24, 2015 18.97 19.16 18.72 18.72 3,103,015 -0.45(-2.37%)
Jul 23, 2015 19.42 19.56 19.09 19.17 2,225,298 -0.25(-1.28%)
Jul 22, 2015 19.19 19.54 19.12 19.42 4,061,416 +0.15(+0.76%)
Jul 21, 2015 19.12 19.38 19.12 19.27 1,709,621 +0.09(+0.49%)
Jul 20, 2015 19.25 19.34 19.08 19.18 2,752,160 -0.03(-0.13%)
Jul 17, 2015 19.21 19.25 19.08 19.21 2,012,299 +0.02(+0.09%)
Jul 16, 2015 19.33 19.47 19.09 19.19 2,851,501 -0.03(-0.18%)
Jul 15, 2015 19.30 19.43 19.10 19.22 2,962,755 -0.05(-0.27%)
Jul 14, 2015 19.21 19.41 19.20 19.27 2,497,644 +0.04(+0.22%)
Jul 13, 2015 19.09 19.27 19.00 19.23 7,541,898 +0.23(+1.22%)
Jul 10, 2015 18.93 19.13 18.78 19.00 5,298,306 +0.26(+1.37%)
Jul 09, 2015 19.12 19.15 18.74 18.74 5,951,814 -0.15(-0.82%)
Jul 08, 2015 19.26 19.36 18.76 18.90 5,303,938 -0.57(-2.90%)
Jul 07, 2015 19.27 19.49 18.95 19.46 5,292,621 +0.22(+1.16%)
Jul 06, 2015 19.28 19.32 19.10 19.24 3,786,254 -0.23(-1.19%)
Jul 02, 2015 19.59 19.47 19.47 19.47 2,820,193 -0.13(-0.66%)
Jul 01, 2015 19.37 19.64 19.27 19.60 6,956,845 +0.39(+2.01%)
Jun 30, 2015 19.48 19.52 19.17 19.21 5,593,923 -0.07(-0.36%)
Jun 29, 2015 19.79 19.81 19.21 19.28 5,817,072 -0.71(-3.56%)
Jun 26, 2015 20.17 20.26 19.94 19.99 18,007,498 -0.13(-0.64%)
Jun 25, 2015 20.11 20.16 19.91 20.12 3,948,018 +0.03(+0.17%)
Jun 24, 2015 20.17 20.38 20.09 20.09 3,891,515 -0.11(-0.55%)
Jun 23, 2015 20.31 20.41 20.14 20.20 4,291,427 -0.07(-0.34%)
Jun 22, 2015 20.14 20.30 20.10 20.27 2,900,372 +0.19(+0.94%)
Jun 19, 2015 19.95 20.11 19.83 20.08 4,245,186 +0.12(+0.60%)
Jun 18, 2015 19.86 20.09 19.77 19.96 2,996,037 +0.10(+0.52%)
Jun 17, 2015 19.73 19.96 19.63 19.86 4,970,011 +0.14(+0.70%)
Jun 16, 2015 19.80 19.92 19.51 19.72 5,119,093 +0.15(+0.74%)
Jun 15, 2015 19.47 19.66 19.31 19.57 3,710,607 +0.03(+0.18%)
Jun 12, 2015 19.55 19.61 19.46 19.54 2,169,684 -0.03(-0.18%)
Jun 11, 2015 19.48 19.69 19.46 19.57 4,296,188 +0.10(+0.53%)
Jun 10, 2015 19.47 19.51 19.31 19.47 4,480,033 +0.10(+0.53%)
Jun 09, 2015 19.17 19.50 18.99 19.37 6,287,415 +0.04(+0.22%)
Jun 08, 2015 19.45 19.53 19.25 19.33 4,595,183 -0.14(-0.70%)
Jun 05, 2015 19.33 19.46 19.21 19.46 1,877,546 +0.17(+0.89%)
Jun 04, 2015 19.28 19.37 19.15 19.29 2,611,759 -0.14(-0.71%)
Jun 03, 2015 19.39 19.65 19.39 19.43 3,417,930 +0.04(+0.22%)
Jun 02, 2015 19.45 19.60 19.29 19.39 2,796,702 -0.11(-0.57%)
Jun 01, 2015 19.43 19.57 19.29 19.50 2,792,322 +0.08(+0.40%)
May 29, 2015 19.55 19.62 19.38 19.42 4,756,759 -0.07(-0.35%)
May 28, 2015 19.37 19.51 19.23 19.49 3,524,097 +0.06(+0.31%)
May 27, 2015 19.27 19.57 19.22 19.43 3,522,637 +0.19(+0.98%)
May 26, 2015 19.28 19.35 19.09 19.24 3,959,464 -0.15(-0.75%)
May 22, 2015 19.46 19.39 19.39 19.39 3,995,361 -0.04(-0.22%)
May 21, 2015 19.40 19.56 19.27 19.43 3,572,977 +0.05(+0.27%)
May 20, 2015 19.10 19.46 18.98 19.38 4,477,101 +0.32(+1.66%)
May 19, 2015 19.14 19.36 18.95 19.06 4,530,074 -0.08(-0.40%)
May 18, 2015 18.79 19.20 18.69 19.14 2,222,691 +0.31(+1.64%)
May 15, 2015 18.88 18.98 18.64 18.83 3,189,170 -0.06(-0.32%)
May 14, 2015 19.13 19.18 18.80 18.89 2,911,316 -0.10(-0.54%)
May 13, 2015 19.17 19.17 18.90 18.99 2,585,737 -0.11(-0.58%)
May 12, 2015 19.23 19.36 19.05 19.10 2,637,360 -0.23(-1.20%)
May 11, 2015 19.40 19.58 19.22 19.33 3,071,564 -0.17(-0.88%)
May 08, 2015 19.39 19.61 19.32 19.51 4,481,074 +0.19(+0.98%)
May 07, 2015 19.09 19.48 19.00 19.32 7,284,003 +0.22(+1.17%)
May 06, 2015 18.93 19.15 18.70 19.09 5,314,842 +0.27(+1.41%)
May 05, 2015 18.97 19.15 18.71 18.83 3,939,591 -0.19(-0.99%)
May 04, 2015 18.89 19.19 18.85 19.02 4,642,282 +0.17(+0.91%)
May 01, 2015 18.74 18.99 18.67 18.85 4,646,900 +0.09(+0.50%)
Apr 30, 2015 18.40 18.77 18.31 18.75 4,186,630 +0.28(+1.53%)
Apr 29, 2015 18.16 18.52 17.98 18.47 4,913,813 +0.25(+1.36%)
Apr 28, 2015 17.83 18.34 17.73 18.22 11,781,665 +0.82(+4.73%)
Apr 27, 2015 17.13 17.41 17.05 17.40 6,693,961 +0.31(+1.80%)
Apr 24, 2015 17.54 17.67 17.08 17.09 5,613,790 -0.38(-2.16%)
Apr 23, 2015 17.59 17.72 17.42 17.47 4,433,207 -0.09(-0.49%)
Apr 22, 2015 17.69 17.73 17.35 17.55 6,253,984 -0.05(-0.29%)
Apr 21, 2015 17.71 17.77 17.48 17.60 2,381,385 -0.09(-0.48%)
Apr 20, 2015 17.80 17.86 17.52 17.69 3,217,215 -0.07(-0.39%)
Apr 17, 2015 17.97 18.04 17.72 17.76 2,621,545 -0.31(-1.71%)
Apr 16, 2015 18.17 18.18 17.91 18.07 2,768,445 -0.11(-0.61%)
Apr 15, 2015 17.89 18.26 17.88 18.18 2,560,023 +0.31(+1.73%)
Apr 14, 2015 17.83 17.98 17.65 17.87 6,478,870 +0.01(+0.05%)
Apr 13, 2015 17.66 17.92 17.54 17.86 1,756,593 +0.09(+0.48%)
Apr 10, 2015 17.51 17.84 17.45 17.78 2,109,766 +0.31(+1.77%)
Apr 09, 2015 17.51 17.56 17.42 17.47 2,853,628 -0.04(-0.24%)
Apr 08, 2015 17.69 17.69 17.40 17.51 4,933,337 -0.09(-0.54%)
Apr 07, 2015 17.65 17.79 17.55 17.60 5,785,689 +0.04(+0.24%)
Apr 06, 2015 17.54 17.67 17.42 17.56 4,548,117 -0.06(-0.34%)
Apr 02, 2015 17.70 17.62 17.62 17.62 6,194,642 -0.07(-0.39%)
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.