Ally Financial (NY: ALLY )

47.30 USD -3.06 (-6.08%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 30.52 31.00 30.50 30.99 5,815,800 +0.65(+2.14%)
Jun 27, 2019 30.20 30.45 30.08 30.34 5,764,970 +0.29(+0.97%)
Jun 26, 2019 29.95 30.25 29.84 30.05 4,212,198 +0.21(+0.70%)
Jun 25, 2019 29.68 30.07 29.60 29.84 5,542,153 +0.25(+0.84%)
Jun 24, 2019 29.90 30.13 29.55 29.59 2,813,612 -0.31(-1.04%)
Jun 21, 2019 29.97 30.11 29.85 29.90 3,834,600 -0.09(-0.30%)
Jun 20, 2019 30.00 30.05 29.67 29.99 2,779,541 +0.24(+0.81%)
Jun 19, 2019 29.89 29.93 29.63 29.75 2,610,062 -0.08(-0.27%)
Jun 18, 2019 29.45 29.83 29.40 29.83 2,597,160 +0.44(+1.50%)
Jun 17, 2019 29.28 29.50 29.21 29.39 2,776,942 +0.18(+0.62%)
Jun 14, 2019 29.39 29.39 28.99 29.21 3,373,200 -0.23(-0.78%)
Jun 13, 2019 29.47 29.64 29.33 29.44 2,110,313 +0.12(+0.41%)
Jun 12, 2019 29.66 29.66 29.26 29.32 1,868,021 -0.41(-1.38%)
Jun 11, 2019 29.80 29.96 29.59 29.73 2,297,761 +0.10(+0.34%)
Jun 10, 2019 30.00 30.11 29.61 29.63 3,145,881 -0.22(-0.74%)
Jun 07, 2019 29.87 29.96 29.64 29.85 2,908,800 +0.02(+0.07%)
Jun 06, 2019 29.93 29.98 29.67 29.83 2,160,142 -0.01(-0.03%)
Jun 05, 2019 29.90 29.98 29.65 29.84 2,647,811 +0.00(+0.00%)
Jun 04, 2019 29.37 29.88 29.16 29.84 4,059,287 +0.94(+3.25%)
Jun 03, 2019 28.80 29.18 28.65 28.90 2,979,002 +0.03(+0.10%)
May 31, 2019 28.92 29.05 28.75 28.87 3,169,300 -0.32(-1.10%)
May 30, 2019 29.35 29.51 28.99 29.19 2,032,853 -0.04(-0.14%)
May 29, 2019 29.17 29.30 28.83 29.23 2,038,106 -0.08(-0.27%)
May 28, 2019 29.50 29.78 29.25 29.31 3,392,462 -0.12(-0.41%)
May 24, 2019 29.20 29.46 29.14 29.43 3,006,700 +0.42(+1.45%)
May 23, 2019 29.54 29.57 28.85 29.01 5,468,789 -0.79(-2.65%)
May 22, 2019 29.57 29.92 29.53 29.80 3,082,117 +0.04(+0.13%)
May 21, 2019 29.79 29.88 29.54 29.76 3,262,134 +0.16(+0.54%)
May 20, 2019 29.30 29.67 29.26 29.60 1,832,573 +0.19(+0.65%)
May 17, 2019 29.39 29.74 29.30 29.41 1,744,900 -0.30(-1.01%)
May 16, 2019 29.18 29.74 29.15 29.71 2,696,577 +0.56(+1.92%)
May 15, 2019 29.14 29.27 28.90 29.15 1,746,977 -0.20(-0.68%)
May 14, 2019 28.97 29.55 28.90 29.35 2,084,398 +0.61(+2.12%)
May 13, 2019 29.37 29.37 28.70 28.74 3,244,752 -1.16(-3.88%)
May 10, 2019 29.23 30.00 29.19 29.90 2,747,100 +0.51(+1.74%)
May 09, 2019 29.00 29.39 28.82 29.39 2,682,303 +0.09(+0.31%)
May 08, 2019 29.47 29.67 29.27 29.30 3,843,592 -0.23(-0.78%)
May 07, 2019 29.61 29.88 29.45 29.53 3,941,614 -0.29(-0.97%)
May 06, 2019 29.46 29.91 29.27 29.82 3,601,495 -0.09(-0.30%)
May 03, 2019 29.67 29.98 29.64 29.91 3,323,800 +0.26(+0.88%)
May 02, 2019 29.71 29.93 29.59 29.65 3,241,270 -0.08(-0.27%)
May 01, 2019 29.80 29.98 29.73 29.73 3,023,782 +0.02(+0.07%)
Apr 30, 2019 29.74 29.95 29.46 29.71 5,032,276 -0.27(-0.90%)
Apr 29, 2019 30.10 30.27 29.92 29.98 3,580,718 -0.14(-0.46%)
Apr 26, 2019 29.80 30.13 29.80 30.12 4,069,400 +0.34(+1.14%)
Apr 25, 2019 29.79 30.12 29.72 29.78 3,669,874 -0.13(-0.43%)
Apr 24, 2019 29.81 30.01 29.77 29.91 2,420,890 +0.15(+0.50%)
Apr 23, 2019 29.95 29.99 29.72 29.76 4,344,468 -0.19(-0.63%)
Apr 22, 2019 29.82 30.03 29.64 29.95 4,231,736 +0.22(+0.74%)
Apr 18, 2019 30.08 30.20 29.49 29.73 3,308,000 +0.06(+0.20%)
Apr 17, 2019 29.41 29.72 29.35 29.67 3,601,027 +0.40(+1.37%)
Apr 16, 2019 29.55 29.55 29.12 29.27 4,872,598 -0.19(-0.64%)
Apr 15, 2019 29.53 29.66 29.26 29.46 2,659,160 -0.05(-0.17%)
Apr 12, 2019 29.33 29.55 28.95 29.51 5,779,500 +0.53(+1.83%)
Apr 11, 2019 29.25 29.27 28.92 28.98 2,999,948 -0.18(-0.62%)
Apr 10, 2019 28.79 29.20 28.79 29.16 2,722,475 +0.45(+1.57%)
Apr 09, 2019 28.96 28.96 28.62 28.71 2,024,403 -0.27(-0.93%)
Apr 08, 2019 28.71 28.99 28.65 28.98 2,409,829 +0.13(+0.45%)
Apr 05, 2019 28.83 28.97 28.73 28.85 2,311,600 +0.06(+0.21%)
Apr 04, 2019 28.74 28.83 28.54 28.79 3,209,893 +0.04(+0.14%)
Apr 03, 2019 28.57 28.86 28.57 28.75 4,800,076 +0.23(+0.81%)
Apr 02, 2019 28.70 28.71 28.35 28.52 3,543,681 +0.20(+0.71%)
Apr 01, 2019 27.70 28.35 27.70 28.32 4,964,441 +0.83(+3.02%)
Mar 29, 2019 27.50 27.58 27.33 27.49 3,161,800 +0.21(+0.77%)
Mar 28, 2019 27.00 27.30 26.98 27.28 2,758,901 +0.34(+1.26%)
Mar 27, 2019 26.58 27.07 26.58 26.94 3,943,338 +0.39(+1.47%)
Mar 26, 2019 26.36 26.59 26.17 26.55 3,649,076 +0.43(+1.65%)
Mar 25, 2019 26.09 26.36 25.90 26.12 3,755,546 +0.05(+0.19%)
Mar 22, 2019 26.40 26.55 25.81 26.07 5,499,100 -0.51(-1.92%)
Mar 21, 2019 26.29 26.65 26.01 26.58 2,793,157 +0.08(+0.30%)
Mar 20, 2019 26.83 26.83 26.43 26.50 2,926,789 -0.36(-1.34%)
Mar 19, 2019 27.41 27.41 26.82 26.86 2,588,479 -0.46(-1.68%)
Mar 18, 2019 27.11 27.56 27.04 27.32 2,227,727 +0.31(+1.15%)
Mar 15, 2019 26.69 27.15 26.69 27.01 3,512,800 +0.28(+1.05%)
Mar 14, 2019 26.78 26.89 26.68 26.73 1,912,563 -0.12(-0.45%)
Mar 13, 2019 26.72 26.96 26.66 26.85 2,287,786 +0.29(+1.09%)
Mar 12, 2019 26.46 26.67 26.43 26.56 2,815,452 +0.13(+0.49%)
Mar 11, 2019 26.12 26.52 26.12 26.43 2,601,647 +0.48(+1.85%)
Mar 08, 2019 25.86 26.16 25.80 25.95 2,989,100 -0.18(-0.69%)
Mar 07, 2019 26.44 26.44 26.02 26.13 3,255,348 -0.34(-1.28%)
Mar 06, 2019 26.65 26.90 26.47 26.47 1,586,108 -0.23(-0.86%)
Mar 05, 2019 26.85 26.94 26.59 26.70 2,679,811 -0.24(-0.89%)
Mar 04, 2019 26.99 27.24 26.67 26.94 2,335,835 -0.09(-0.33%)
Mar 01, 2019 27.25 27.42 26.90 27.03 2,713,000 -0.06(-0.22%)
Feb 28, 2019 26.65 27.09 26.56 27.09 4,054,083 +0.46(+1.73%)
Feb 27, 2019 26.69 26.80 26.54 26.63 2,555,427 -0.09(-0.34%)
Feb 26, 2019 26.66 26.96 26.58 26.72 4,957,065 +0.28(+1.06%)
Feb 25, 2019 27.03 27.12 26.41 26.44 4,248,466 -0.51(-1.89%)
Feb 22, 2019 27.08 27.15 26.89 26.95 2,261,500 -0.06(-0.22%)
Feb 21, 2019 27.16 27.22 26.96 27.01 3,504,985 -0.16(-0.59%)
Feb 20, 2019 27.22 27.26 27.06 27.17 2,223,596 -0.02(-0.07%)
Feb 19, 2019 26.86 27.30 26.82 27.19 2,682,467 +0.18(+0.67%)
Feb 15, 2019 26.81 27.16 26.71 27.01 3,385,700 +0.42(+1.58%)
Feb 14, 2019 26.77 26.83 26.58 26.59 3,150,220 -0.22(-0.82%)
Feb 13, 2019 26.85 27.05 26.71 26.81 3,212,417 +0.00(+0.00%)
Feb 12, 2019 26.56 27.00 26.56 26.81 2,725,311 +0.40(+1.51%)
Feb 11, 2019 26.45 26.58 26.34 26.41 2,500,657 -0.01(-0.04%)
Feb 08, 2019 26.13 26.42 25.95 26.42 4,268,500 +0.06(+0.23%)
Feb 07, 2019 26.45 26.58 26.12 26.36 3,450,791 -0.21(-0.79%)
Feb 06, 2019 26.67 26.81 26.49 26.57 3,071,661 -0.06(-0.23%)
Feb 05, 2019 26.55 26.92 26.55 26.63 3,159,436 +0.12(+0.45%)
Feb 04, 2019 26.25 26.69 26.12 26.51 3,612,102 +0.27(+1.03%)
Feb 01, 2019 26.10 26.45 25.90 26.24 3,314,700 +0.18(+0.69%)
Jan 31, 2019 26.65 26.72 25.91 26.06 6,069,868 -0.70(-2.62%)
Jan 30, 2019 25.97 26.94 25.75 26.76 8,951,523 +1.45(+5.73%)
Jan 29, 2019 25.74 25.84 25.31 25.31 5,137,558 -0.53(-2.05%)
Jan 28, 2019 25.55 25.85 25.39 25.84 4,806,397 +0.07(+0.27%)
Jan 25, 2019 25.53 25.95 25.48 25.77 4,316,500 +0.36(+1.42%)
Jan 24, 2019 25.51 25.80 25.37 25.41 3,568,978 -0.07(-0.27%)
Jan 23, 2019 25.81 25.91 25.43 25.48 3,477,016 -0.18(-0.70%)
Jan 22, 2019 25.95 25.99 25.47 25.66 3,102,814 -0.48(-1.84%)
Jan 18, 2019 26.06 26.39 25.95 26.14 3,402,600 +0.20(+0.77%)
Jan 17, 2019 25.50 26.19 25.50 25.94 3,058,886 +0.30(+1.17%)
Jan 16, 2019 25.27 25.77 25.21 25.64 2,863,314 +0.50(+1.99%)
Jan 15, 2019 24.73 25.18 24.58 25.14 2,732,213 +0.43(+1.74%)
Jan 14, 2019 24.52 24.95 24.39 24.71 2,622,963 -0.01(-0.04%)
Jan 11, 2019 24.26 24.77 24.15 24.72 3,284,700 +0.45(+1.85%)
Jan 10, 2019 24.10 24.35 23.93 24.27 4,054,772 +0.04(+0.17%)
Jan 09, 2019 24.22 24.47 24.09 24.23 2,564,520 +0.14(+0.58%)
Jan 08, 2019 24.16 24.48 23.94 24.09 3,110,189 +0.22(+0.92%)
Jan 07, 2019 23.45 23.96 23.36 23.87 3,601,255 +0.45(+1.92%)
Jan 04, 2019 23.13 23.64 23.10 23.42 3,149,400 +0.76(+3.35%)
Jan 03, 2019 22.77 23.18 22.60 22.66 3,948,548 -0.22(-0.96%)
Jan 02, 2019 22.30 23.09 22.08 22.88 3,298,661 +0.22(+0.97%)
Dec 31, 2018 22.50 22.72 22.15 22.66 3,172,300 +0.16(+0.71%)
Dec 28, 2018 22.54 22.76 22.26 22.50 3,217,500 +0.14(+0.63%)
Dec 27, 2018 21.69 22.36 21.44 22.36 3,173,171 +0.30(+1.36%)
Dec 26, 2018 20.82 22.09 20.60 22.06 4,090,320 +1.32(+6.36%)
Dec 24, 2018 21.08 21.32 20.72 20.74 2,279,900 -0.56(-2.63%)
Dec 21, 2018 22.15 22.55 21.29 21.30 6,179,900 -0.91(-4.10%)
Dec 20, 2018 22.61 22.78 22.04 22.21 4,850,272 -0.38(-1.68%)
Dec 19, 2018 22.93 23.26 22.44 22.59 3,767,338 -0.34(-1.48%)
Dec 18, 2018 22.94 23.23 22.63 22.93 4,370,267 +0.18(+0.79%)
Dec 17, 2018 22.84 23.09 22.63 22.75 4,490,099 -0.25(-1.09%)
Dec 14, 2018 23.06 23.93 22.92 23.00 4,034,500 -0.39(-1.67%)
Dec 13, 2018 24.24 24.40 23.25 23.39 5,114,867 -0.87(-3.59%)
Dec 12, 2018 24.61 24.65 24.24 24.26 4,358,893 +0.07(+0.29%)
Dec 11, 2018 24.71 25.01 23.98 24.19 3,275,520 -0.20(-0.82%)
Dec 10, 2018 24.67 24.86 23.98 24.39 4,694,463 -0.37(-1.49%)
Dec 07, 2018 25.19 25.59 24.68 24.76 3,359,500 -0.49(-1.94%)
Dec 06, 2018 24.68 25.31 24.26 25.25 4,863,629 +0.14(+0.56%)
Dec 04, 2018 26.57 26.58 25.08 25.11 3,664,400 -1.47(-5.53%)
Dec 03, 2018 27.07 27.25 26.53 26.58 3,262,504 -0.10(-0.37%)
Nov 30, 2018 26.36 26.78 26.33 26.68 4,347,600 +0.20(+0.76%)
Nov 29, 2018 26.20 26.66 26.06 26.48 2,722,647 +0.02(+0.08%)
Nov 28, 2018 25.95 26.48 25.77 26.46 3,851,629 +0.59(+2.28%)
Nov 27, 2018 25.73 25.98 25.67 25.87 2,722,360 +0.09(+0.35%)
Nov 26, 2018 25.26 25.84 25.10 25.78 3,353,872 +0.87(+3.49%)
Nov 23, 2018 24.35 25.14 24.31 24.91 1,478,900 +0.35(+1.43%)
Nov 21, 2018 24.56 24.56 24.56 0 +0.31(+1.28%)
Nov 20, 2018 24.68 24.72 24.13 24.25 3,929,802 -0.73(-2.92%)
Nov 19, 2018 25.27 25.53 24.90 24.98 2,457,343 -0.34(-1.34%)
Nov 16, 2018 25.19 25.44 25.17 25.32 2,779,300 -0.05(-0.20%)
Nov 15, 2018 25.20 25.38 25.01 25.37 3,505,657 -0.03(-0.12%)
Nov 14, 2018 25.82 26.00 25.18 25.40 2,583,393 -0.16(-0.63%)
Nov 13, 2018 25.33 25.83 25.33 25.56 2,523,519 +0.20(+0.79%)
Nov 12, 2018 25.64 25.84 25.31 25.36 2,009,943 -0.40(-1.55%)
Nov 09, 2018 26.21 26.41 25.70 25.76 3,304,300 -0.53(-2.02%)
Nov 08, 2018 26.09 26.34 26.05 26.29 2,145,868 +0.09(+0.34%)
Nov 07, 2018 26.11 26.31 25.85 26.20 2,537,093 +0.29(+1.12%)
Nov 06, 2018 25.54 25.92 25.47 25.91 2,543,994 +0.36(+1.41%)
Nov 05, 2018 25.26 25.77 25.26 25.55 3,306,380 +0.32(+1.27%)
Nov 02, 2018 25.95 26.09 25.17 25.23 2,493,200 -0.52(-2.02%)
Nov 01, 2018 25.52 25.86 25.29 25.75 3,558,247 +0.34(+1.34%)
Oct 31, 2018 25.20 25.75 25.20 25.41 6,332,728 +0.35(+1.40%)
Oct 30, 2018 24.35 25.11 24.35 25.06 3,779,427 +0.78(+3.21%)
Oct 29, 2018 24.60 25.15 24.06 24.28 6,764,061 -0.08(-0.33%)
Oct 26, 2018 24.76 24.98 24.00 24.36 4,183,900 -0.65(-2.60%)
Oct 25, 2018 24.75 25.25 23.69 25.01 6,139,376 +0.56(+2.29%)
Oct 24, 2018 25.47 25.68 24.42 24.45 9,386,902 -1.08(-4.23%)
Oct 23, 2018 24.90 25.60 24.68 25.53 3,933,085 +0.21(+0.83%)
Oct 22, 2018 26.04 26.14 25.30 25.32 2,828,364 -0.62(-2.39%)
Oct 19, 2018 25.66 26.04 25.61 25.94 1,926,400 +0.29(+1.13%)
Oct 18, 2018 26.11 26.35 25.59 25.65 2,276,820 -0.49(-1.87%)
Oct 17, 2018 26.10 26.35 25.83 26.14 2,767,843 +0.04(+0.15%)
Oct 16, 2018 26.16 26.34 25.74 26.10 3,191,177 +0.02(+0.08%)
Oct 15, 2018 26.15 26.31 25.92 26.08 1,815,350 -0.05(-0.19%)
Oct 12, 2018 26.35 26.53 25.63 26.13 3,065,700 +0.17(+0.65%)
Oct 11, 2018 26.19 26.72 25.95 25.96 5,228,273 -0.32(-1.22%)
Oct 10, 2018 26.77 26.92 26.28 26.28 4,213,850 -0.45(-1.68%)
Oct 09, 2018 26.79 26.93 26.58 26.73 1,849,014 -0.12(-0.45%)
Oct 08, 2018 26.76 27.00 26.60 26.85 1,695,860 +0.08(+0.30%)
Oct 05, 2018 27.05 27.24 26.74 26.77 2,120,300 -0.27(-1.00%)
Oct 04, 2018 27.24 27.37 26.89 27.04 2,881,324 +0.19(+0.71%)
Oct 03, 2018 26.50 27.03 26.38 26.85 3,073,772 +0.46(+1.74%)
Oct 02, 2018 26.36 26.58 26.30 26.39 2,064,396 +0.05(+0.19%)
Oct 01, 2018 26.61 26.72 26.32 26.34 3,446,079 -0.11(-0.42%)
Sep 28, 2018 26.52 26.65 26.42 26.45 2,916,500 -0.24(-0.90%)
Sep 27, 2018 26.74 26.92 26.56 26.69 3,374,133 -0.06(-0.22%)
Sep 26, 2018 27.25 27.25 26.74 26.75 2,543,880 -0.50(-1.83%)
Sep 25, 2018 27.40 27.46 27.15 27.25 3,279,168 -0.05(-0.18%)
Sep 24, 2018 27.50 27.58 27.06 27.30 3,684,129 -0.24(-0.87%)
Sep 21, 2018 27.61 27.69 27.47 27.54 6,143,000 -0.04(-0.15%)
Sep 20, 2018 27.39 27.74 27.39 27.58 4,595,916 +0.36(+1.32%)
Sep 19, 2018 27.06 27.38 26.98 27.22 4,064,082 +0.31(+1.15%)
Sep 18, 2018 26.93 27.12 26.80 26.91 2,901,167 -0.04(-0.15%)
Sep 17, 2018 27.23 27.23 26.89 26.95 2,278,756 -0.17(-0.63%)
Sep 14, 2018 26.56 27.24 26.56 27.12 3,663,600 +0.57(+2.15%)
Sep 13, 2018 26.56 26.77 26.54 26.55 2,376,700 +0.01(+0.04%)
Sep 12, 2018 26.80 26.82 26.43 26.54 1,829,368 -0.25(-0.93%)
Sep 11, 2018 26.65 26.83 26.46 26.79 2,444,744 +0.07(+0.26%)
Sep 10, 2018 26.71 26.78 26.58 26.72 2,465,123 +0.08(+0.30%)
Sep 07, 2018 26.81 26.87 26.63 26.64 2,514,400 -0.13(-0.49%)
Sep 06, 2018 27.15 27.22 26.74 26.77 1,882,451 -0.41(-1.51%)
Sep 05, 2018 27.18 27.41 27.07 27.18 2,384,162 +0.11(+0.41%)
Sep 04, 2018 26.92 27.22 26.80 27.07 2,819,358 +0.19(+0.71%)
Aug 31, 2018 26.88 26.88 26.88 0 -0.09(-0.33%)
Aug 30, 2018 27.02 27.05 26.83 26.97 2,113,656 -0.09(-0.33%)
Aug 29, 2018 27.25 27.25 26.89 27.06 2,178,378 -0.13(-0.48%)
Aug 28, 2018 27.18 27.30 27.10 27.19 2,355,387 +0.00(+0.00%)
Aug 27, 2018 27.40 27.55 27.16 27.19 5,491,341 -0.03(-0.11%)
Aug 24, 2018 27.30 27.36 27.15 27.22 1,793,400 +0.06(+0.22%)
Aug 23, 2018 27.35 27.40 27.14 27.16 2,291,576 -0.18(-0.66%)
Aug 22, 2018 27.50 27.58 27.27 27.34 2,137,881 -0.17(-0.62%)
Aug 21, 2018 27.30 27.70 27.18 27.51 3,924,757 +0.14(+0.51%)
Aug 20, 2018 27.01 27.43 27.00 27.37 2,272,236 +0.42(+1.56%)
Aug 17, 2018 27.02 27.15 26.94 26.95 2,853,300 -0.15(-0.55%)
Aug 16, 2018 26.95 27.23 26.91 27.10 2,125,532 +0.33(+1.23%)
Aug 15, 2018 27.05 27.06 26.45 26.77 3,851,378 -0.47(-1.73%)
Aug 14, 2018 26.88 27.35 26.88 27.24 1,621,285 +0.36(+1.34%)
Aug 13, 2018 26.91 27.14 26.76 26.88 2,025,979 -0.04(-0.15%)
Aug 10, 2018 27.47 27.47 26.87 26.92 3,295,600 -0.79(-2.85%)
Aug 09, 2018 27.38 27.82 27.36 27.71 2,588,116 +0.32(+1.17%)
Aug 08, 2018 27.14 27.50 27.02 27.39 2,639,625 +0.19(+0.70%)
Aug 07, 2018 26.96 27.31 26.90 27.20 4,153,347 +0.40(+1.49%)
Aug 06, 2018 26.62 26.89 26.62 26.80 1,640,011 +0.18(+0.68%)
Aug 03, 2018 26.41 26.63 26.24 26.62 3,834,100 +0.26(+0.99%)
Aug 02, 2018 26.46 26.50 26.11 26.36 5,287,339 -0.28(-1.05%)
Aug 01, 2018 26.81 27.14 26.53 26.64 4,829,107 -0.12(-0.45%)
Jul 31, 2018 27.35 27.35 26.61 26.76 5,924,333 -0.61(-2.23%)
Jul 30, 2018 27.94 28.08 27.04 27.37 6,542,461 +0.12(+0.44%)
Jul 27, 2018 27.62 27.89 27.04 27.25 3,797,500 -0.15(-0.55%)
Jul 26, 2018 27.98 28.01 26.87 27.40 6,088,129 -0.56(-2.00%)
Jul 25, 2018 27.84 28.04 27.63 27.96 3,743,978 +0.09(+0.32%)
Jul 24, 2018 28.12 28.17 27.64 27.87 2,586,551 -0.09(-0.32%)
Jul 23, 2018 27.74 28.10 27.67 27.96 1,944,898 +0.22(+0.79%)
Jul 20, 2018 27.92 28.12 27.71 27.74 1,891,758 -0.13(-0.47%)
Jul 19, 2018 27.91 28.13 27.78 27.87 2,166,804 -0.11(-0.39%)
Jul 18, 2018 27.55 28.04 27.50 27.98 2,341,509 +0.43(+1.56%)
Jul 17, 2018 27.32 27.72 27.28 27.55 2,394,613 +0.30(+1.10%)
Jul 16, 2018 27.37 27.54 27.19 27.25 1,962,023 -0.07(-0.26%)
Jul 13, 2018 27.24 27.38 27.03 27.32 1,617,573 -0.02(-0.07%)
Jul 12, 2018 27.63 27.65 27.27 27.34 3,157,375 -0.04(-0.15%)
Jul 11, 2018 27.46 27.60 27.37 27.38 2,603,902 -0.14(-0.51%)
Jul 10, 2018 27.75 27.86 27.43 27.52 1,881,408 -0.20(-0.72%)
Jul 09, 2018 27.09 27.79 27.06 27.72 3,099,282 +0.77(+2.86%)
Jul 06, 2018 26.75 27.09 26.70 26.95 2,047,505 +0.15(+0.56%)
Jul 05, 2018 26.78 26.88 26.61 26.80 2,933,249 +0.23(+0.87%)
Jul 03, 2018 26.57 26.57 26.57 0 -0.10(-0.37%)
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.