Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.46 22.46 22.46 0 -0.08(-0.33%)
Aug 30, 2018 22.57 22.60 22.41 22.53 2,530,024 -0.08(-0.33%)
Aug 29, 2018 22.77 22.77 22.46 22.61 2,607,496 -0.11(-0.48%)
Aug 28, 2018 22.71 22.81 22.64 22.72 2,819,374 +0.00(+0.00%)
Aug 27, 2018 22.89 23.01 22.69 22.72 6,573,079 -0.03(-0.11%)
Aug 24, 2018 22.81 22.86 22.68 22.74 2,146,681 +0.05(+0.22%)
Aug 23, 2018 22.85 22.89 22.67 22.69 2,742,993 -0.15(-0.66%)
Aug 22, 2018 22.97 23.05 22.78 22.84 2,559,022 -0.14(-0.62%)
Aug 21, 2018 22.81 23.14 22.71 22.98 4,697,894 +0.12(+0.51%)
Aug 20, 2018 22.56 22.92 22.56 22.87 2,719,843 +0.35(+1.56%)
Aug 17, 2018 22.57 22.68 22.51 22.51 3,415,371 -0.13(-0.55%)
Aug 16, 2018 22.51 22.74 22.48 22.64 2,544,240 +0.28(+1.23%)
Aug 15, 2018 22.60 22.61 22.10 22.36 4,610,060 -0.39(-1.73%)
Aug 14, 2018 22.46 22.85 22.46 22.76 1,940,661 +0.30(+1.34%)
Aug 13, 2018 22.48 22.67 22.36 22.46 2,425,076 -0.03(-0.15%)
Aug 10, 2018 22.95 22.95 22.45 22.49 3,944,799 -0.66(-2.85%)
Aug 09, 2018 22.87 23.24 22.86 23.15 3,097,948 +0.27(+1.17%)
Aug 08, 2018 22.67 22.97 22.57 22.88 3,159,604 +0.16(+0.70%)
Aug 07, 2018 22.52 22.82 22.47 22.72 4,971,514 +0.33(+1.49%)
Aug 06, 2018 22.24 22.46 22.24 22.39 1,963,076 +0.15(+0.68%)
Aug 03, 2018 22.06 22.25 21.92 22.24 4,589,379 +0.22(+0.99%)
Aug 02, 2018 22.11 22.14 21.81 22.02 6,328,891 -0.23(-1.05%)
Aug 01, 2018 22.40 22.68 22.16 22.26 5,780,392 -0.10(-0.45%)
Jul 31, 2018 22.85 22.85 22.23 22.36 7,091,366 -0.38(-1.69%)
Jul 30, 2018 23.21 23.33 22.46 22.74 7,874,415 +0.10(+0.44%)
Jul 27, 2018 22.95 23.17 22.47 22.64 4,570,618 -0.12(-0.55%)
Jul 26, 2018 23.25 23.27 22.32 22.77 7,327,587 -0.47(-2.00%)
Jul 25, 2018 23.13 23.30 22.96 23.23 4,506,200 +0.07(+0.32%)
Jul 24, 2018 23.36 23.41 22.97 23.16 3,113,136 -0.07(-0.32%)
Jul 23, 2018 23.05 23.35 22.99 23.23 2,340,852 +0.18(+0.79%)
Jul 20, 2018 23.20 23.37 23.02 23.05 2,276,893 -0.11(-0.47%)
Jul 19, 2018 23.19 23.37 23.08 23.16 2,607,935 -0.09(-0.39%)
Jul 18, 2018 22.89 23.30 22.85 23.25 2,818,207 +0.36(+1.56%)
Jul 17, 2018 22.70 23.03 22.67 22.89 2,882,122 +0.25(+1.10%)
Jul 16, 2018 22.74 22.88 22.59 22.64 2,361,463 -0.06(-0.26%)
Jul 13, 2018 22.63 22.75 22.46 22.70 1,946,888 -0.02(-0.07%)
Jul 12, 2018 22.96 22.97 22.66 22.72 3,800,172 -0.03(-0.15%)
Jul 11, 2018 22.82 22.93 22.74 22.75 3,134,020 -0.12(-0.51%)
Jul 10, 2018 23.06 23.15 22.79 22.86 2,264,436 -0.17(-0.72%)
Jul 09, 2018 22.51 23.09 22.48 23.03 3,730,252 +0.64(+2.86%)
Jul 06, 2018 22.23 22.51 22.18 22.39 2,464,348 +0.12(+0.56%)
Jul 05, 2018 22.25 22.33 22.11 22.27 3,530,417 +0.19(+0.87%)
Jul 03, 2018 22.08 22.08 22.08 0 -0.08(-0.38%)
Jul 02, 2018 21.59 22.19 21.56 22.16 4,815,568 +0.33(+1.52%)
Jun 29, 2018 21.79 21.83 5,914,606 +0.47(+2.18%)
Jun 28, 2018 20.98 21.46 20.95 21.36 2,733,110 +0.38(+1.82%)
Jun 27, 2018 21.49 21.58 20.98 20.98 2,170,844 -0.43(-2.02%)
Jun 26, 2018 21.29 21.59 21.15 21.41 7,279,953 +0.10(+0.47%)
Jun 25, 2018 21.89 21.89 21.20 21.31 10,412,632 -0.64(-2.91%)
Jun 22, 2018 22.04 22.48 21.91 21.95 5,409,415 +0.17(+0.80%)
Jun 21, 2018 21.60 21.86 21.43 21.78 3,901,251 +0.07(+0.31%)
Jun 20, 2018 21.83 21.89 21.59 21.71 3,325,956 +0.00(+0.00%)
Jun 19, 2018 21.64 21.76 21.36 21.71 5,077,958 -0.21(-0.95%)
Jun 18, 2018 21.83 22.00 21.78 21.92 4,000,880 -0.02(-0.11%)
Jun 15, 2018 21.97 21.63 21.94 4,725,226 +0.06(+0.27%)
Jun 14, 2018 21.97 22.11 21.83 21.88 2,093,160 -0.03(-0.15%)
Jun 13, 2018 22.28 22.29 21.88 21.92 3,096,706 -0.32(-1.46%)
Jun 12, 2018 22.21 22.34 22.15 22.24 2,646,950 +0.05(+0.22%)
Jun 11, 2018 22.20 22.39 22.03 22.19 2,622,546 +0.07(+0.30%)
Jun 08, 2018 22.08 22.13 21.86 22.13 2,501,206 +0.02(+0.11%)
Jun 07, 2018 22.09 22.37 21.91 22.10 4,030,478 +0.07(+0.34%)
Jun 06, 2018 22.21 21.63 22.03 4,618,537 +0.37(+1.69%)
Jun 05, 2018 21.69 21.81 21.58 21.66 4,690,871 -0.14(-0.65%)
Jun 04, 2018 21.67 21.89 21.49 21.80 5,240,820 +0.17(+0.81%)
Jun 01, 2018 21.57 21.67 21.19 21.63 4,722,601 +0.32(+1.48%)
May 31, 2018 21.37 21.68 21.13 21.31 6,383,856 -0.08(-0.39%)
May 30, 2018 21.80 22.02 21.01 21.39 8,907,340 -0.26(-1.19%)
May 29, 2018 22.08 22.13 21.50 21.65 4,086,404 -0.69(-3.09%)
May 25, 2018 22.34 22.34 22.34 0 -0.13(-0.59%)
May 24, 2018 22.48 22.59 22.16 22.47 2,790,658 -0.06(-0.26%)
May 23, 2018 22.69 22.84 22.45 22.53 3,168,763 -0.28(-1.24%)
May 22, 2018 22.56 22.85 22.56 22.82 3,613,781 +0.30(+1.33%)
May 21, 2018 22.53 22.62 22.47 22.52 1,631,346 +0.13(+0.59%)
May 18, 2018 22.45 22.59 22.27 22.38 2,682,219 -0.04(-0.19%)
May 17, 2018 22.14 22.64 22.12 22.42 4,422,217 +0.30(+1.35%)
May 16, 2018 22.10 22.36 22.05 22.13 4,510,560 +0.02(+0.11%)
May 15, 2018 22.23 22.59 22.04 22.10 4,266,886 -0.12(-0.56%)
May 14, 2018 22.19 22.55 22.19 22.23 3,643,948 +0.09(+0.41%)
May 11, 2018 22.77 22.77 22.13 22.13 5,289,398 -0.58(-2.56%)
May 10, 2018 22.52 22.84 22.43 22.72 2,333,723 +0.22(+1.00%)
May 09, 2018 22.14 22.61 22.13 22.49 2,727,533 +0.42(+1.88%)
May 08, 2018 22.01 22.47 22.01 22.08 3,911,226 +0.02(+0.11%)
May 07, 2018 21.95 22.14 21.90 22.05 2,353,669 +0.15(+0.68%)
May 04, 2018 21.50 22.07 21.49 21.90 2,319,896 +0.30(+1.38%)
May 03, 2018 21.93 21.93 21.33 21.60 4,795,442 -0.40(-1.81%)
May 02, 2018 21.85 22.26 21.85 22.00 3,166,436 +0.13(+0.61%)
May 01, 2018 21.59 21.98 21.54 21.87 4,189,205 +0.18(+0.84%)
Apr 30, 2018 22.08 22.16 21.69 21.69 4,795,518 -0.37(-1.69%)
Apr 27, 2018 22.52 22.59 22.02 22.06 3,784,198 -0.41(-1.84%)
Apr 26, 2018 22.57 22.89 21.94 22.47 6,107,300 -0.61(-2.65%)
Apr 25, 2018 23.22 23.33 22.93 23.08 5,765,226 -0.17(-0.75%)
Apr 24, 2018 23.07 23.98 22.93 23.26 7,394,551 +0.44(+1.92%)
Apr 23, 2018 22.90 22.93 22.73 22.82 1,998,554 -0.05(-0.22%)
Apr 20, 2018 22.90 22.93 22.70 22.87 2,549,834 +0.03(+0.14%)
Apr 19, 2018 22.79 22.95 22.58 22.84 3,909,192 +0.07(+0.29%)
Apr 18, 2018 22.84 22.93 22.63 22.77 2,845,687 +0.01(+0.04%)
Apr 17, 2018 22.84 22.95 22.66 22.76 2,253,815 +0.12(+0.55%)
Apr 16, 2018 22.63 22.78 22.52 22.64 2,317,394 +0.11(+0.48%)
Apr 13, 2018 22.99 23.06 22.37 22.53 2,349,638 -0.29(-1.27%)
Apr 12, 2018 22.67 22.98 22.58 22.82 2,217,552 +0.32(+1.43%)
Apr 11, 2018 22.50 22.82 22.43 22.50 2,503,130 -0.23(-1.02%)
Apr 10, 2018 22.36 22.77 22.31 22.73 3,226,893 +0.59(+2.65%)
Apr 09, 2018 22.28 22.63 22.14 22.14 3,063,898 +0.13(+0.60%)
Apr 06, 2018 22.29 22.41 21.82 22.01 1,828,849 -0.49(-2.17%)
Apr 05, 2018 22.35 22.63 22.27 22.50 2,927,080 +0.39(+1.76%)
Apr 04, 2018 21.70 22.15 21.63 22.11 3,126,405 +0.01(+0.04%)
Apr 03, 2018 21.97 22.27 21.78 22.10 3,124,674 +0.26(+1.17%)
Apr 02, 2018 22.32 22.40 21.55 21.84 2,935,382 -0.60(-2.69%)
Mar 29, 2018 22.45 22.45 22.45 0 +0.46(+2.11%)
Mar 28, 2018 21.74 22.04 21.66 21.98 3,736,351 +0.31(+1.41%)
Mar 27, 2018 22.11 22.23 21.52 21.68 3,320,204 -0.38(-1.72%)
Mar 26, 2018 21.70 22.13 21.70 22.06 3,040,357 +0.61(+2.85%)
Mar 23, 2018 21.98 22.06 21.45 21.45 4,017,576 -0.45(-2.04%)
Mar 22, 2018 22.45 22.58 21.89 21.89 3,056,637 -0.82(-3.60%)
Mar 21, 2018 22.67 22.91 22.57 22.71 2,008,414 +0.05(+0.22%)
Mar 20, 2018 22.59 22.72 22.52 22.66 3,513,673 +0.09(+0.40%)
Mar 19, 2018 22.82 22.93 22.32 22.57 3,563,117 -0.32(-1.41%)
Mar 16, 2018 22.70 22.99 22.53 22.89 4,816,025 +0.18(+0.80%)
Mar 15, 2018 23.08 23.13 22.47 22.71 6,077,079 -0.31(-1.36%)
Mar 14, 2018 23.59 23.65 22.89 23.03 3,758,629 -0.60(-2.52%)
Mar 13, 2018 23.80 23.87 23.60 23.62 2,926,999 -0.11(-0.45%)
Mar 12, 2018 23.70 23.91 23.52 23.73 3,339,498 +0.08(+0.35%)
Mar 09, 2018 23.49 23.82 23.41 23.65 3,544,724 +0.36(+1.56%)
Mar 08, 2018 23.52 23.57 23.10 23.28 1,938,612 -0.17(-0.71%)
Mar 07, 2018 23.51 23.45 3,071,799 +0.20(+0.85%)
Mar 06, 2018 23.19 23.46 23.09 23.25 3,410,607 +0.16(+0.68%)
Mar 05, 2018 22.77 23.23 22.69 23.09 2,787,804 +0.19(+0.83%)
Mar 02, 2018 22.53 22.94 22.10 22.90 3,314,447 +0.25(+1.09%)
Mar 01, 2018 23.01 23.25 22.56 22.65 4,004,801 -0.41(-1.79%)
Feb 28, 2018 23.12 23.52 23.03 23.07 3,631,643 +0.01(+0.04%)
Feb 27, 2018 23.28 23.51 23.06 23.06 3,996,740 -0.21(-0.89%)
Feb 26, 2018 23.13 23.55 23.13 23.27 3,957,596 +0.07(+0.28%)
Feb 23, 2018 23.24 23.32 23.08 23.20 4,061,727 +0.14(+0.61%)
Feb 22, 2018 23.03 23.06 2,286,378 -0.43(-1.83%)
Feb 21, 2018 23.69 23.96 23.49 23.49 2,707,822 -0.24(-1.01%)
Feb 20, 2018 23.52 23.93 23.49 23.73 2,700,298 +0.02(+0.10%)
Feb 16, 2018 23.70 23.70 23.70 0 -0.05(-0.21%)
Feb 15, 2018 23.84 23.85 23.46 23.75 2,628,585 +0.20(+0.84%)
Feb 14, 2018 23.20 23.62 23.18 23.56 4,924,661 +0.15(+0.64%)
Feb 13, 2018 23.15 23.58 23.09 23.41 2,645,360 +0.20(+0.86%)
Feb 12, 2018 22.96 23.42 22.86 23.21 3,118,526 +0.41(+1.81%)
Feb 09, 2018 22.76 23.06 22.22 22.79 5,382,479 +0.30(+1.32%)
Feb 08, 2018 23.59 23.65 22.48 22.50 6,016,925 -0.98(-4.19%)
Feb 07, 2018 23.23 23.89 23.23 23.48 3,574,831 +0.16(+0.67%)
Feb 06, 2018 22.36 23.48 22.32 23.32 6,096,199 +0.09(+0.39%)
Feb 05, 2018 23.65 24.09 23.03 23.23 3,701,001 -0.65(-2.73%)
Feb 02, 2018 24.85 24.86 23.75 23.89 4,920,204 -1.03(-4.15%)
Feb 01, 2018 24.55 25.09 24.50 24.92 5,241,911 +0.31(+1.24%)
Jan 31, 2018 25.36 25.44 24.42 24.61 12,973,414 -0.77(-3.03%)
Jan 30, 2018 24.53 25.76 24.47 25.38 7,287,494 +0.44(+1.78%)
Jan 29, 2018 24.97 25.22 24.86 24.94 6,387,167 -0.07(-0.26%)
Jan 26, 2018 24.80 25.05 24.70 25.00 3,530,282 +0.23(+0.93%)
Jan 25, 2018 25.02 25.02 24.63 24.77 3,592,694 -0.12(-0.50%)
Jan 24, 2018 25.03 25.17 24.74 24.90 3,312,042 -0.09(-0.36%)
Jan 23, 2018 25.10 25.11 24.81 24.99 4,134,387 -0.25(-0.98%)
Jan 22, 2018 25.01 25.23 24.97 25.23 2,979,061 +0.16(+0.66%)
Jan 19, 2018 24.94 25.11 24.73 25.07 3,919,162 +0.07(+0.26%)
Jan 18, 2018 25.19 25.32 24.95 25.00 3,877,961 -0.21(-0.82%)
Jan 17, 2018 25.14 25.28 24.86 25.21 4,448,766 +0.26(+1.02%)
Jan 16, 2018 25.28 25.48 24.92 24.95 3,459,634 -0.18(-0.72%)
Jan 12, 2018 25.14 25.14 25.14 0 +0.02(+0.10%)
Jan 11, 2018 24.82 25.16 24.82 25.11 2,982,016 +0.36(+1.46%)
Jan 10, 2018 25.23 24.65 24.75 6,358,278 -0.26(-1.05%)
Jan 09, 2018 24.65 25.07 24.58 25.01 4,472,399 +0.45(+1.84%)
Jan 08, 2018 24.90 24.91 24.43 24.56 3,746,572 -0.32(-1.29%)
Jan 05, 2018 24.63 24.90 24.43 24.88 6,453,040 +0.41(+1.68%)
Jan 04, 2018 24.28 24.66 24.13 24.47 3,863,472 +0.35(+1.47%)
Jan 03, 2018 24.25 24.30 23.98 24.11 4,491,488 -0.12(-0.48%)
Jan 02, 2018 24.28 24.28 24.05 24.23 2,393,952 +0.22(+0.93%)
Dec 29, 2017 24.01 24.01 24.01 0 -0.21(-0.85%)
Dec 28, 2017 24.07 24.23 23.99 24.21 2,497,930 +0.16(+0.65%)
Dec 27, 2017 24.13 24.17 23.97 24.06 4,345,601 -0.04(-0.17%)
Dec 26, 2017 24.10 24.24 24.03 24.10 1,542,283 +0.02(+0.07%)
Dec 22, 2017 24.18 24.29 23.95 24.08 2,675,269 +0.07(+0.27%)
Dec 21, 2017 23.96 24.28 23.92 24.02 4,566,770 +0.12(+0.48%)
Dec 20, 2017 23.88 23.98 23.70 23.90 3,138,302 +0.15(+0.62%)
Dec 19, 2017 23.93 24.07 23.73 23.75 6,390,237 +0.04(+0.17%)
Dec 18, 2017 23.76 23.83 23.56 23.71 6,775,802 +0.08(+0.35%)
Dec 15, 2017 23.49 23.70 23.42 23.63 8,083,617 +0.17(+0.74%)
Dec 14, 2017 23.77 23.83 23.43 23.46 7,769,689 -0.16(-0.66%)
Dec 13, 2017 24.12 24.16 23.57 23.61 4,300,802 -0.40(-1.65%)
Dec 12, 2017 23.74 24.14 23.70 24.01 4,098,552 +0.32(+1.36%)
Dec 11, 2017 23.74 23.94 23.57 23.69 4,425,926 +0.10(+0.42%)
Dec 08, 2017 23.46 23.74 23.44 23.59 3,784,625 +0.23(+0.99%)
Dec 07, 2017 23.18 23.48 23.01 23.36 5,446,830 +0.40(+1.72%)
Dec 06, 2017 22.95 23.11 22.77 22.96 3,038,759 -0.05(-0.21%)
Dec 05, 2017 22.70 23.25 22.62 23.01 5,264,000 +0.32(+1.42%)
Dec 04, 2017 22.88 23.00 22.79 22.69 4,424,350 +0.26(+1.14%)
Dec 01, 2017 22.12 22.58 21.92 22.44 5,222,287 +0.32(+1.45%)
Nov 30, 2017 22.22 22.45 22.08 22.11 7,538,479 +0.16(+0.75%)
Nov 29, 2017 22.02 22.31 21.79 21.95 3,316,655 +0.12(+0.57%)
Nov 28, 2017 21.66 21.94 21.60 21.83 2,946,564 +0.23(+1.07%)
Nov 27, 2017 21.79 21.88 21.55 21.60 2,177,470 -0.24(-1.09%)
Nov 24, 2017 21.79 21.92 21.74 21.83 1,402,288 +0.12(+0.57%)
Nov 22, 2017 21.71 21.90 21.60 21.71 2,440,484 -0.02(-0.08%)
Nov 21, 2017 22.06 22.06 21.56 21.73 2,647,112 -0.21(-0.98%)
Nov 20, 2017 21.95 22.13 21.92 21.94 3,265,258 -0.02(-0.07%)
Nov 17, 2017 21.77 22.01 21.69 21.96 3,068,341 +0.21(+0.95%)
Nov 16, 2017 21.74 22.00 21.69 21.75 5,398,116 +0.16(+0.72%)
Nov 15, 2017 21.06 21.71 21.03 21.60 5,432,735 +0.32(+1.51%)
Nov 14, 2017 20.98 21.29 20.87 21.27 3,350,413 +0.16(+0.74%)
Nov 13, 2017 20.90 21.13 20.84 21.12 2,753,746 +0.07(+0.31%)
Nov 10, 2017 21.04 21.20 21.03 21.05 2,673,201 +0.06(+0.27%)
Nov 09, 2017 21.04 21.19 20.83 20.99 3,222,814 -0.18(-0.86%)
Nov 08, 2017 21.65 21.78 21.09 21.18 4,678,078 -0.61(-2.80%)
Nov 07, 2017 22.09 22.17 21.58 21.78 3,078,954 -0.32(-1.45%)
Nov 06, 2017 21.88 22.17 21.81 22.11 2,796,212 +0.14(+0.64%)
Nov 03, 2017 21.77 22.16 21.72 21.97 3,882,851 +0.12(+0.53%)
Nov 02, 2017 21.68 22.04 21.52 21.85 5,032,637 +0.16(+0.72%)
Nov 01, 2017 21.62 21.85 21.54 21.69 7,449,383 +0.18(+0.84%)
Oct 31, 2017 21.41 21.77 21.35 21.51 4,532,418 +0.02(+0.08%)
Oct 30, 2017 21.46 21.75 21.36 21.50 3,895,345 -0.04(-0.19%)
Oct 27, 2017 21.37 21.60 21.23 21.54 5,366,295 +0.21(+1.00%)
Oct 26, 2017 21.23 21.54 21.08 21.32 5,856,874 +0.29(+1.36%)
Oct 25, 2017 20.37 21.19 20.32 21.04 7,746,839 +0.85(+4.22%)
Oct 24, 2017 20.19 20.28 20.07 20.19 3,948,389 +0.01(+0.04%)
Oct 23, 2017 20.38 20.44 20.16 20.18 2,981,403 -0.22(-1.08%)
Oct 20, 2017 20.32 20.42 20.19 20.40 2,944,455 +0.30(+1.51%)
Oct 19, 2017 19.96 20.14 19.91 20.10 2,833,974 +0.03(+0.16%)
Oct 18, 2017 20.04 20.26 19.98 20.06 2,725,435 +0.06(+0.29%)
Oct 17, 2017 20.20 20.20 19.97 20.01 2,925,209 -0.11(-0.57%)
Oct 16, 2017 19.78 20.26 19.77 20.12 5,418,523 +0.32(+1.61%)
Oct 13, 2017 19.64 19.88 19.59 19.80 2,456,136 +0.16(+0.83%)
Oct 12, 2017 19.93 19.94 19.61 19.64 5,190,480 -0.32(-1.60%)
Oct 11, 2017 20.00 20.05 19.88 19.96 4,414,487 -0.11(-0.53%)
Oct 10, 2017 20.10 20.16 19.98 20.06 3,672,678 +0.10(+0.49%)
Oct 09, 2017 20.06 20.17 19.96 19.96 2,616,457 -0.03(-0.16%)
Oct 06, 2017 19.93 20.06 19.83 20.00 3,918,719 +0.13(+0.66%)
Oct 05, 2017 19.89 20.07 19.78 19.87 3,959,194 -0.02(-0.08%)
Oct 04, 2017 20.10 20.12 19.84 19.88 2,900,896 -0.19(-0.94%)
Oct 03, 2017 20.01 20.14 19.88 20.07 3,809,706 +0.06(+0.29%)
Oct 02, 2017 19.90 20.02 19.67 20.01 5,871,419 +0.13(+0.66%)
Sep 29, 2017 19.55 19.93 19.39 19.88 5,264,629 +0.30(+1.55%)
Sep 28, 2017 19.64 19.64 19.44 19.58 5,470,951 +0.05(+0.25%)
Sep 27, 2017 19.38 19.70 19.37 19.53 5,249,911 +0.40(+2.10%)
Sep 26, 2017 19.01 19.18 19.00 19.13 6,021,479 +0.06(+0.30%)
Sep 25, 2017 19.05 19.23 18.97 19.07 3,315,031 -0.04(-0.21%)
Sep 22, 2017 18.88 19.14 18.82 19.11 4,557,446 +0.19(+1.00%)
Sep 21, 2017 18.83 18.97 18.71 18.92 3,123,659 +0.10(+0.52%)
Sep 20, 2017 18.82 19.01 18.59 18.82 3,403,037 +0.00(+0.00%)
Sep 19, 2017 18.77 18.89 18.69 18.82 2,554,111 +0.06(+0.31%)
Sep 18, 2017 18.57 18.80 18.57 18.77 2,497,898 +0.26(+1.42%)
Sep 15, 2017 18.20 18.51 18.20 18.51 4,786,309 +0.28(+1.53%)
Sep 14, 2017 18.54 18.55 18.21 18.23 3,738,701 -0.34(-1.81%)
Sep 13, 2017 18.73 18.77 18.53 18.56 3,418,603 -0.18(-0.96%)
Sep 12, 2017 18.54 18.78 18.54 18.74 3,859,227 +0.30(+1.64%)
Sep 11, 2017 18.53 18.64 18.42 18.44 2,697,622 +0.11(+0.58%)
Sep 08, 2017 18.05 18.51 18.05 18.33 4,136,761 +0.25(+1.36%)
Sep 07, 2017 18.44 18.54 18.01 18.09 4,059,993 -0.40(-2.17%)
Sep 06, 2017 18.42 18.53 18.24 18.49 4,250,860 +0.11(+0.62%)
Sep 05, 2017 18.46 18.57 18.14 18.37 3,117,898 -0.26(-1.41%)
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.