Skip to main content

Ally Financial (NY: ALLY )

25.95 +0.03 (+0.12%)
Streaming Delayed Price Updated: 10:42 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 28.20 28.28 27.94 28.22 3,363,443 +0.15(+0.52%)
Dec 31, 2019 27.89 28.19 27.81 28.07 1,995,066 +0.18(+0.66%)
Dec 30, 2019 28.14 28.24 27.81 27.89 2,442,105 -0.21(-0.75%)
Dec 27, 2019 28.21 28.33 28.08 28.10 1,933,663 -0.12(-0.42%)
Dec 26, 2019 28.22 28.38 28.01 28.22 3,631,390 +0.03(+0.10%)
Dec 24, 2019 28.45 28.57 28.14 28.19 1,913,739 -0.10(-0.36%)
Dec 23, 2019 28.34 28.53 28.24 28.29 4,004,481 -0.01(-0.03%)
Dec 20, 2019 29.00 29.12 28.25 28.30 8,697,729 -0.51(-1.75%)
Dec 19, 2019 28.83 29.09 28.77 28.80 3,062,695 +0.02(+0.06%)
Dec 18, 2019 29.20 29.26 28.76 28.79 3,704,776 -0.38(-1.29%)
Dec 17, 2019 28.91 29.35 28.81 29.16 4,813,976 +0.39(+1.34%)
Dec 16, 2019 29.14 29.34 28.77 28.78 4,191,409 -0.12(-0.41%)
Dec 13, 2019 29.32 29.62 28.88 28.90 2,399,306 -0.42(-1.44%)
Dec 12, 2019 28.84 29.50 28.84 29.32 3,308,152 +0.37(+1.27%)
Dec 11, 2019 28.85 29.02 28.79 28.95 1,973,829 +0.13(+0.45%)
Dec 10, 2019 28.84 29.06 28.80 28.82 1,878,402 -0.20(-0.70%)
Dec 09, 2019 29.08 29.22 28.97 29.03 2,084,384 -0.06(-0.19%)
Dec 06, 2019 29.05 29.28 28.99 29.08 2,183,632 +0.43(+1.51%)
Dec 05, 2019 28.64 28.89 28.52 28.65 2,327,987 +0.11(+0.39%)
Dec 04, 2019 28.54 28.85 28.47 28.54 3,554,451 +0.10(+0.36%)
Dec 03, 2019 28.63 28.70 27.93 28.44 3,568,344 -0.51(-1.75%)
Dec 02, 2019 29.38 29.45 28.88 28.94 2,648,077 -0.30(-1.04%)
Nov 29, 2019 29.40 29.59 29.22 29.25 2,151,623 -0.33(-1.12%)
Nov 27, 2019 29.18 29.62 29.11 29.58 3,863,189 +0.21(+0.72%)
Nov 26, 2019 29.56 29.73 28.94 29.36 4,164,450 -0.32(-1.08%)
Nov 25, 2019 29.53 29.77 28.96 29.69 6,852,209 +0.08(+0.28%)
Nov 22, 2019 28.33 29.66 28.28 29.60 10,964,103 +1.41(+4.98%)
Nov 21, 2019 28.36 28.47 28.14 28.20 3,881,935 -0.10(-0.36%)
Nov 20, 2019 28.25 28.49 28.15 28.30 4,489,616 +0.07(+0.26%)
Nov 19, 2019 28.23 28.43 28.02 28.23 3,529,003 +0.05(+0.16%)
Nov 18, 2019 28.28 28.34 27.79 28.18 3,539,637 -0.17(-0.62%)
Nov 15, 2019 28.51 28.74 28.24 28.35 2,946,057 +0.03(+0.10%)
Nov 14, 2019 28.11 28.46 28.07 28.33 3,073,842 +0.15(+0.52%)
Nov 13, 2019 28.32 28.45 28.16 28.18 2,512,903 -0.43(-1.51%)
Nov 12, 2019 28.84 29.01 28.58 28.61 3,128,001 -0.24(-0.83%)
Nov 11, 2019 28.71 29.04 28.70 28.85 1,697,223 -0.14(-0.48%)
Nov 08, 2019 29.02 29.13 28.68 28.99 2,429,681 -0.22(-0.75%)
Nov 07, 2019 29.48 29.82 29.17 29.21 4,386,833 -0.09(-0.31%)
Nov 06, 2019 29.84 29.84 29.23 29.30 3,160,034 -0.57(-1.91%)
Nov 05, 2019 29.37 30.07 29.37 29.87 5,969,380 +0.58(+1.98%)
Nov 04, 2019 28.96 29.32 28.93 29.29 4,855,220 +0.59(+2.05%)
Nov 01, 2019 28.38 28.77 28.38 28.70 1,917,659 +0.57(+2.02%)
Oct 31, 2019 28.35 28.48 27.92 28.13 2,432,250 -0.38(-1.32%)
Oct 30, 2019 28.57 28.57 28.13 28.51 2,524,714 +0.01(+0.03%)
Oct 29, 2019 28.50 28.87 28.40 28.50 2,270,604 -0.09(-0.32%)
Oct 28, 2019 28.32 28.63 28.31 28.59 2,846,522 +0.44(+1.56%)
Oct 25, 2019 27.75 28.31 27.75 28.15 2,323,230 +0.26(+0.92%)
Oct 24, 2019 28.14 28.30 27.79 27.90 3,705,671 -0.25(-0.88%)
Oct 23, 2019 28.01 28.20 27.96 28.15 3,680,104 -0.04(-0.13%)
Oct 22, 2019 28.11 28.41 27.91 28.18 3,627,983 +0.15(+0.52%)
Oct 21, 2019 27.75 28.25 27.75 28.04 5,144,076 +0.37(+1.32%)
Oct 18, 2019 27.73 27.89 27.57 27.67 4,031,472 -0.22(-0.79%)
Oct 17, 2019 28.13 28.36 27.59 27.89 7,628,032 -0.09(-0.33%)
Oct 16, 2019 29.22 29.22 27.64 27.98 11,345,863 -1.27(-4.34%)
Oct 15, 2019 28.71 29.51 28.65 29.25 6,503,950 +0.62(+2.17%)
Oct 14, 2019 28.50 28.72 28.40 28.63 2,489,856 +0.02(+0.06%)
Oct 11, 2019 28.61 29.07 28.60 28.61 4,878,751 +0.40(+1.42%)
Oct 10, 2019 27.88 28.27 27.87 28.21 5,130,471 +0.39(+1.41%)
Oct 09, 2019 27.75 27.94 27.56 27.82 4,162,430 +0.30(+1.10%)
Oct 08, 2019 28.25 28.29 27.52 27.52 5,993,146 -1.18(-4.11%)
Oct 07, 2019 28.90 28.99 28.60 28.69 6,652,708 -0.36(-1.23%)
Oct 04, 2019 28.79 29.07 28.62 29.05 3,494,643 +0.26(+0.89%)
Oct 03, 2019 28.68 28.84 28.25 28.79 4,569,818 +0.06(+0.22%)
Oct 02, 2019 29.36 29.36 28.41 28.73 6,839,963 -0.93(-3.14%)
Oct 01, 2019 30.54 30.81 29.52 29.66 3,901,897 -0.63(-2.08%)
Sep 30, 2019 30.61 30.74 30.26 30.29 3,503,761 -0.36(-1.16%)
Sep 27, 2019 30.85 30.88 30.42 30.65 2,931,760 +0.05(+0.15%)
Sep 26, 2019 30.84 30.98 30.56 30.60 2,208,034 -0.35(-1.12%)
Sep 25, 2019 30.71 31.11 30.61 30.95 2,271,958 +0.13(+0.41%)
Sep 24, 2019 31.07 31.37 30.63 30.82 4,396,186 -0.03(-0.09%)
Sep 23, 2019 30.58 31.02 30.44 30.85 3,724,627 +0.05(+0.15%)
Sep 20, 2019 31.47 31.50 30.79 30.80 8,016,530 -0.69(-2.20%)
Sep 19, 2019 31.75 31.89 31.42 31.50 3,622,553 -0.35(-1.09%)
Sep 18, 2019 31.84 32.00 31.51 31.84 2,873,975 -0.05(-0.17%)
Sep 17, 2019 31.65 31.99 31.35 31.90 3,332,416 +0.14(+0.43%)
Sep 16, 2019 31.70 31.86 31.50 31.76 2,983,935 -0.19(-0.60%)
Sep 13, 2019 32.17 32.36 31.84 31.95 3,359,012 -0.06(-0.20%)
Sep 12, 2019 31.84 32.33 31.66 32.02 4,694,839 +0.25(+0.78%)
Sep 11, 2019 32.06 32.07 31.30 31.77 4,870,226 +0.10(+0.32%)
Sep 10, 2019 31.32 31.85 31.26 31.67 10,496,225 +0.43(+1.37%)
Sep 09, 2019 30.59 31.32 30.55 31.24 12,205,489 +1.49(+5.00%)
Sep 06, 2019 29.78 29.90 29.70 29.75 4,523,529 +0.04(+0.12%)
Sep 05, 2019 29.37 30.02 29.36 29.72 3,443,272 +0.69(+2.36%)
Sep 04, 2019 28.53 29.11 28.52 29.03 3,304,132 +0.82(+2.91%)
Sep 03, 2019 28.45 28.53 27.90 28.21 4,404,104 -0.43(-1.50%)
Aug 30, 2019 28.86 28.93 28.48 28.64 2,574,787 -0.06(-0.22%)
Aug 29, 2019 28.42 28.87 28.39 28.70 3,576,249 +0.58(+2.05%)
Aug 28, 2019 27.69 28.14 27.68 28.13 3,253,837 +0.27(+0.98%)
Aug 27, 2019 28.12 28.24 27.74 27.85 4,339,956 -0.09(-0.33%)
Aug 26, 2019 27.79 27.96 27.74 27.94 3,556,507 +0.45(+1.63%)
Aug 23, 2019 28.36 28.56 27.41 27.50 3,343,906 -1.06(-3.71%)
Aug 22, 2019 28.56 28.66 28.28 28.56 2,460,748 +0.12(+0.42%)
Aug 21, 2019 28.36 28.48 28.25 28.44 2,572,903 +0.37(+1.33%)
Aug 20, 2019 28.25 28.32 28.04 28.06 2,773,929 -0.24(-0.84%)
Aug 19, 2019 28.46 28.76 28.16 28.30 2,806,572 +0.20(+0.72%)
Aug 16, 2019 27.68 28.16 27.68 28.10 5,049,958 +0.62(+2.26%)
Aug 15, 2019 27.52 27.70 27.21 27.48 5,284,804 +0.06(+0.23%)
Aug 14, 2019 28.04 28.23 27.32 27.41 4,356,122 -1.21(-4.21%)
Aug 13, 2019 28.24 28.99 28.23 28.62 2,997,740 +0.24(+0.84%)
Aug 12, 2019 28.78 28.93 28.17 28.38 2,589,827 -0.71(-2.45%)
Aug 09, 2019 29.16 29.30 28.87 29.10 1,943,925 -0.18(-0.62%)
Aug 08, 2019 29.02 29.47 28.84 29.28 2,905,939 +0.46(+1.58%)
Aug 07, 2019 28.23 29.00 28.09 28.82 3,995,062 +0.09(+0.32%)
Aug 06, 2019 28.35 28.82 28.25 28.73 3,284,164 +0.63(+2.24%)
Aug 05, 2019 28.71 28.82 27.71 28.10 6,417,819 -1.18(-4.03%)
Aug 02, 2019 29.52 29.55 29.05 29.28 3,308,110 -0.34(-1.14%)
Aug 01, 2019 30.05 30.35 29.57 29.62 3,756,592 -0.45(-1.49%)
Jul 31, 2019 30.70 30.77 30.01 30.06 3,925,717 -0.63(-2.05%)
Jul 30, 2019 30.14 30.69 29.96 30.69 2,895,108 +0.32(+1.05%)
Jul 29, 2019 30.69 30.76 30.36 30.38 2,562,860 -0.28(-0.92%)
Jul 26, 2019 30.76 30.82 30.64 30.66 2,360,400 +0.00(+0.00%)
Jul 25, 2019 30.93 30.99 30.54 30.66 4,438,104 -0.33(-1.06%)
Jul 24, 2019 30.56 31.11 30.50 30.98 4,054,570 +0.35(+1.13%)
Jul 23, 2019 30.31 30.73 30.24 30.64 3,174,934 +0.46(+1.54%)
Jul 22, 2019 30.13 30.40 30.06 30.18 4,596,954 +0.14(+0.45%)
Jul 19, 2019 30.60 30.83 30.04 30.04 4,454,878 -0.40(-1.31%)
Jul 18, 2019 28.95 30.49 28.83 30.44 9,675,118 +1.85(+6.49%)
Jul 17, 2019 28.77 28.89 28.50 28.59 3,602,790 -0.23(-0.79%)
Jul 16, 2019 29.14 29.20 28.75 28.81 3,652,665 -0.27(-0.94%)
Jul 15, 2019 29.34 29.37 28.88 29.09 3,847,160 -0.20(-0.68%)
Jul 12, 2019 28.94 29.40 28.94 29.29 3,797,499 +0.49(+1.70%)
Jul 11, 2019 28.68 28.85 28.57 28.79 7,121,337 +0.25(+0.89%)
Jul 10, 2019 28.63 28.64 28.40 28.54 3,048,243 +0.00(+0.00%)
Jul 09, 2019 28.27 28.59 28.21 28.54 3,707,568 +0.09(+0.32%)
Jul 08, 2019 28.53 28.65 28.35 28.45 3,385,186 -0.19(-0.67%)
Jul 05, 2019 28.61 28.72 28.13 28.64 5,407,443 +0.04(+0.13%)
Jul 03, 2019 28.50 28.75 28.50 28.60 3,091,272 +0.23(+0.80%)
Jul 02, 2019 28.51 28.63 28.31 28.38 3,674,731 -0.13(-0.45%)
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.