Skip to main content

Ally Financial (NY: ALLY )

34.38 +0.62 (+1.84%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.52 37.56 36.35 37.04 6,165,513 +0.46(+1.27%)
Feb 25, 2021 38.34 38.38 36.27 36.58 5,072,553 -1.53(-4.01%)
Feb 24, 2021 37.98 38.53 37.36 38.10 4,515,409 +0.36(+0.95%)
Feb 23, 2021 38.05 38.09 36.41 37.75 4,407,827 -0.30(-0.80%)
Feb 22, 2021 38.06 38.84 37.95 38.05 3,930,157 -0.15(-0.40%)
Feb 19, 2021 37.47 38.31 37.31 38.20 3,337,687 +1.30(+3.53%)
Feb 18, 2021 37.00 37.39 36.39 36.90 3,087,053 -0.36(-0.96%)
Feb 17, 2021 37.85 38.09 37.17 37.26 3,227,876 -0.76(-2.00%)
Feb 16, 2021 37.94 38.54 37.65 38.02 5,249,942 +0.52(+1.38%)
Feb 12, 2021 36.54 37.52 36.51 37.50 3,558,504 +0.85(+2.31%)
Feb 11, 2021 36.94 37.30 36.05 36.65 3,450,731 -0.20(-0.53%)
Feb 10, 2021 36.83 37.11 36.12 36.85 3,582,312 +0.33(+0.90%)
Feb 09, 2021 37.13 37.17 36.43 36.52 2,945,658 -0.77(-2.06%)
Feb 08, 2021 37.19 37.56 36.76 37.28 2,701,932 +0.12(+0.31%)
Feb 05, 2021 37.60 37.80 36.96 37.17 4,887,888 -0.24(-0.64%)
Feb 04, 2021 36.26 37.52 36.23 37.41 5,504,362 +1.15(+3.18%)
Feb 03, 2021 35.85 36.26 35.36 36.26 3,709,456 +0.78(+2.19%)
Feb 02, 2021 35.14 36.11 34.95 35.48 5,107,244 +1.03(+2.98%)
Feb 01, 2021 34.11 34.53 33.54 34.45 3,146,719 +0.68(+2.01%)
Jan 29, 2021 33.99 34.47 33.40 33.78 4,469,445 -0.47(-1.38%)
Jan 28, 2021 32.95 34.52 32.87 34.25 5,639,006 +1.87(+5.79%)
Jan 27, 2021 33.71 33.98 32.27 32.37 8,405,322 -1.98(-5.77%)
Jan 26, 2021 35.17 35.43 34.28 34.36 7,438,361 -0.60(-1.73%)
Jan 25, 2021 35.88 35.88 34.09 34.96 7,047,585 -1.11(-3.08%)
Jan 22, 2021 35.23 36.98 35.23 36.07 8,798,734 +0.60(+1.68%)
Jan 21, 2021 36.72 36.98 35.39 35.47 7,243,880 -1.25(-3.41%)
Jan 20, 2021 36.82 37.22 36.57 36.73 4,037,568 +0.06(+0.17%)
Jan 19, 2021 36.63 37.06 36.46 36.66 5,154,505 +0.36(+0.98%)
Jan 15, 2021 35.89 36.55 35.53 36.31 6,623,538 +0.00(+0.00%)
Jan 14, 2021 35.29 36.47 35.11 36.31 7,128,711 +1.17(+3.34%)
Jan 13, 2021 37.30 37.30 35.01 35.14 12,834,799 +1.06(+3.10%)
Jan 12, 2021 33.46 34.23 33.25 34.08 3,767,910 +0.79(+2.37%)
Jan 11, 2021 32.72 33.33 32.55 33.29 2,230,549 +0.10(+0.29%)
Jan 08, 2021 33.26 33.26 32.53 33.19 3,169,458 +0.14(+0.43%)
Jan 07, 2021 33.29 33.89 32.72 33.05 6,767,504 +0.21(+0.65%)
Jan 06, 2021 32.69 33.38 32.40 32.84 6,308,235 +1.03(+3.24%)
Jan 05, 2021 31.62 32.05 31.51 31.81 3,108,771 +0.34(+1.07%)
Jan 04, 2021 32.33 32.59 31.35 31.47 6,095,162 -0.20(-0.65%)
Dec 31, 2020 31.67 31.67 31.67 2,111,384 +0.36(+1.16%)
Dec 30, 2020 30.82 31.47 30.82 31.31 2,111,384 +0.44(+1.41%)
Dec 29, 2020 31.05 31.16 30.57 30.87 1,708,153 -0.20(-0.63%)
Dec 28, 2020 31.03 31.37 30.71 31.07 2,304,696 +0.39(+1.27%)
Dec 24, 2020 31.15 31.19 30.42 30.68 932,339 -0.30(-0.97%)
Dec 23, 2020 30.73 31.18 30.47 30.98 3,627,157 +0.60(+1.99%)
Dec 22, 2020 30.85 30.99 30.12 30.38 5,222,436 -0.47(-1.53%)
Dec 21, 2020 30.20 31.02 29.67 30.85 9,268,119 +1.04(+3.49%)
Dec 18, 2020 30.18 30.35 29.72 29.81 5,440,466 -0.41(-1.35%)
Dec 17, 2020 30.50 30.61 29.94 30.22 3,885,148 -0.29(-0.96%)
Dec 16, 2020 30.66 30.78 30.10 30.51 3,351,397 -0.15(-0.49%)
Dec 15, 2020 30.23 30.78 29.68 30.66 4,038,330 +0.75(+2.52%)
Dec 14, 2020 30.79 30.91 29.59 29.91 6,071,272 -0.22(-0.74%)
Dec 11, 2020 30.24 30.63 29.77 30.13 7,069,160 -0.51(-1.65%)
Dec 10, 2020 29.85 30.84 29.40 30.63 9,791,615 +0.85(+2.86%)
Dec 09, 2020 29.12 30.24 29.03 29.78 8,064,945 +0.94(+3.26%)
Dec 08, 2020 28.07 28.93 28.01 28.84 7,823,249 +0.38(+1.34%)
Dec 07, 2020 28.30 28.59 27.90 28.46 7,718,362 -0.05(-0.19%)
Dec 04, 2020 28.02 28.53 28.01 28.51 8,917,063 +0.83(+2.98%)
Dec 03, 2020 27.59 28.02 27.52 27.69 20,926,634 +0.11(+0.39%)
Dec 02, 2020 27.44 27.68 26.90 27.58 5,646,406 +0.01(+0.03%)
Dec 01, 2020 27.15 27.78 26.91 27.57 7,791,413 +1.23(+4.69%)
Nov 30, 2020 27.24 27.48 26.25 26.34 7,807,567 -0.91(-3.33%)
Nov 27, 2020 27.09 27.33 26.95 27.24 1,709,082 -0.03(-0.10%)
Nov 25, 2020 27.33 27.38 26.65 27.27 3,402,177 -0.33(-1.19%)
Nov 24, 2020 27.09 27.60 26.87 27.60 5,410,929 +1.07(+4.05%)
Nov 23, 2020 26.09 26.74 25.91 26.52 3,732,313 +0.78(+3.04%)
Nov 20, 2020 26.38 26.47 25.60 25.74 4,585,136 -0.81(-3.04%)
Nov 19, 2020 26.33 26.66 25.94 26.55 4,307,207 -0.17(-0.63%)
Nov 18, 2020 27.09 27.58 26.62 26.72 5,644,975 -0.38(-1.41%)
Nov 17, 2020 26.85 27.24 26.26 27.10 3,609,425 -0.18(-0.65%)
Nov 16, 2020 27.43 28.00 27.05 27.28 6,488,069 +0.71(+2.67%)
Nov 13, 2020 25.75 26.69 25.70 26.57 3,640,750 +1.04(+4.07%)
Nov 12, 2020 25.31 26.03 25.22 25.53 3,844,504 -0.03(-0.10%)
Nov 11, 2020 26.07 26.20 25.19 25.55 5,517,319 -0.31(-1.20%)
Nov 10, 2020 26.64 26.82 25.85 25.86 6,703,381 -0.67(-2.51%)
Nov 09, 2020 26.65 28.19 26.20 26.53 10,623,278 +1.75(+7.06%)
Nov 06, 2020 25.24 25.54 24.67 24.78 3,801,300 -0.36(-1.41%)
Nov 05, 2020 24.79 25.44 24.79 25.14 4,189,320 +0.63(+2.57%)
Nov 04, 2020 25.14 25.45 24.34 24.51 6,740,904 -0.86(-3.40%)
Nov 03, 2020 25.03 25.58 25.03 25.37 5,889,048 +0.85(+3.48%)
Nov 02, 2020 24.08 24.67 24.02 24.51 4,695,443 +0.82(+3.45%)
Oct 30, 2020 23.58 23.82 23.06 23.70 4,848,479 +0.05(+0.23%)
Oct 29, 2020 23.49 24.03 23.37 23.64 4,926,481 +0.21(+0.91%)
Oct 28, 2020 23.42 23.88 22.80 23.43 6,261,864 -0.63(-2.64%)
Oct 27, 2020 24.97 25.03 24.06 24.07 4,297,943 -1.04(-4.14%)
Oct 26, 2020 25.23 25.25 24.69 25.11 4,506,057 -0.54(-2.10%)
Oct 23, 2020 25.49 25.78 25.28 25.64 4,065,115 +0.20(+0.80%)
Oct 22, 2020 24.73 25.53 24.63 25.44 5,912,630 +0.87(+3.55%)
Oct 21, 2020 25.30 25.66 24.55 24.57 6,352,067 -0.50(-2.00%)
Oct 20, 2020 25.38 25.76 25.07 25.07 5,592,353 -0.02(-0.07%)
Oct 19, 2020 25.63 26.48 25.04 25.09 10,114,476 -0.16(-0.63%)
Oct 16, 2020 24.90 25.73 24.61 25.25 9,610,197 +0.67(+2.73%)
Oct 15, 2020 23.75 24.60 23.57 24.58 5,882,449 +0.42(+1.75%)
Oct 14, 2020 24.38 24.74 24.14 24.15 5,187,529 -0.19(-0.76%)
Oct 13, 2020 24.59 24.92 24.27 24.34 4,522,028 -0.11(-0.47%)
Oct 12, 2020 25.03 25.03 24.33 24.45 3,510,571 -0.11(-0.43%)
Oct 09, 2020 24.82 25.00 24.42 24.56 4,687,674 -0.05(-0.21%)
Oct 08, 2020 24.47 24.68 24.01 24.61 3,609,738 +0.27(+1.12%)
Oct 07, 2020 24.27 24.59 23.83 24.34 6,382,720 +0.83(+3.53%)
Oct 06, 2020 24.25 24.54 23.31 23.51 5,974,361 -0.41(-1.73%)
Oct 05, 2020 23.72 24.19 23.58 23.92 6,547,710 +0.56(+2.42%)
Oct 02, 2020 22.03 23.46 21.74 23.36 5,425,559 +0.87(+3.88%)
Oct 01, 2020 22.33 22.55 21.98 22.49 3,303,702 +0.38(+1.72%)
Sep 30, 2020 21.65 22.53 21.65 22.11 5,735,377 +0.55(+2.54%)
Sep 29, 2020 21.83 22.05 21.53 21.56 4,396,007 -0.43(-1.96%)
Sep 28, 2020 22.23 22.39 21.90 21.99 5,256,759 +0.39(+1.80%)
Sep 25, 2020 20.59 21.68 20.55 21.61 5,506,299 +0.82(+3.95%)
Sep 24, 2020 20.67 21.25 20.11 20.79 7,200,852 +0.15(+0.73%)
Sep 23, 2020 21.56 22.01 20.59 20.64 7,813,635 -0.70(-3.27%)
Sep 22, 2020 21.69 22.04 21.15 21.33 8,629,465 -0.32(-1.47%)
Sep 21, 2020 21.77 21.98 21.12 21.65 8,327,278 -1.01(-4.44%)
Sep 18, 2020 22.98 23.23 22.53 22.65 7,236,763 -0.35(-1.53%)
Sep 17, 2020 22.30 23.14 22.13 23.01 6,117,525 +0.34(+1.52%)
Sep 16, 2020 22.03 22.98 21.64 22.66 12,479,079 +0.79(+3.63%)
Sep 15, 2020 21.93 22.50 21.34 21.87 8,379,063 +0.34(+1.60%)
Sep 14, 2020 21.17 21.95 21.09 21.53 4,765,105 +0.44(+2.09%)
Sep 11, 2020 20.88 21.14 20.56 21.08 5,361,829 +0.25(+1.18%)
Sep 10, 2020 21.37 21.78 20.83 20.84 5,697,043 -0.42(-1.99%)
Sep 09, 2020 21.54 21.60 21.25 21.26 4,284,343 -0.09(-0.41%)
Sep 08, 2020 21.74 22.05 21.31 21.35 5,918,973 -0.91(-4.08%)
Sep 04, 2020 21.46 22.50 21.32 22.26 8,045,863 +1.30(+6.18%)
Sep 03, 2020 20.89 21.37 20.65 20.96 8,390,656 +0.19(+0.93%)
Sep 02, 2020 20.26 20.88 20.04 20.77 3,846,152 +0.56(+2.79%)
Sep 01, 2020 19.99 20.46 19.85 20.20 3,105,835 +0.03(+0.13%)
Aug 31, 2020 20.79 20.85 20.18 20.18 5,093,906 -0.59(-2.84%)
Aug 28, 2020 20.64 20.87 20.31 20.77 3,491,772 +0.36(+1.77%)
Aug 27, 2020 19.66 20.56 19.65 20.41 4,065,747 +0.74(+3.77%)
Aug 26, 2020 19.98 19.98 19.54 19.67 2,628,862 -0.19(-0.93%)
Aug 25, 2020 20.44 20.65 19.84 19.85 3,192,111 -0.35(-1.75%)
Aug 24, 2020 19.04 20.28 19.02 20.20 8,694,681 +1.15(+6.02%)
Aug 21, 2020 19.27 19.27 18.84 19.06 5,360,355 -0.21(-1.10%)
Aug 20, 2020 19.25 19.50 19.10 19.27 4,179,459 -0.37(-1.89%)
Aug 19, 2020 19.37 19.69 19.22 19.64 3,680,659 +0.30(+1.55%)
Aug 18, 2020 19.45 19.68 19.18 19.34 3,220,460 -0.01(-0.05%)
Aug 17, 2020 19.86 19.92 19.35 19.35 3,936,505 -0.62(-3.09%)
Aug 14, 2020 19.40 20.17 19.26 19.96 2,728,485 +0.30(+1.53%)
Aug 13, 2020 19.34 19.79 19.23 19.67 4,197,389 +0.11(+0.54%)
Aug 12, 2020 20.25 20.25 19.25 19.56 3,767,290 -0.22(-1.11%)
Aug 11, 2020 20.11 20.43 19.71 19.78 4,680,381 +0.39(+2.00%)
Aug 10, 2020 18.96 19.64 18.95 19.39 3,704,508 +0.46(+2.42%)
Aug 07, 2020 18.41 18.96 18.21 18.93 3,641,685 +0.34(+1.80%)
Aug 06, 2020 18.58 18.92 18.54 18.60 3,420,144 -0.17(-0.89%)
Aug 05, 2020 18.38 18.77 18.18 18.77 4,218,103 +0.63(+3.50%)
Aug 04, 2020 18.11 18.48 17.93 18.13 3,747,906 +0.01(+0.05%)
Aug 03, 2020 17.77 18.47 17.60 18.12 6,941,716 +0.40(+2.24%)
Jul 31, 2020 18.16 18.16 17.51 17.73 4,470,402 -0.37(-2.05%)
Jul 30, 2020 18.11 18.15 17.61 18.10 4,252,316 -0.46(-2.47%)
Jul 29, 2020 18.23 18.57 18.10 18.55 3,767,327 +0.35(+1.92%)
Jul 28, 2020 18.16 18.52 18.09 18.20 3,343,249 -0.04(-0.24%)
Jul 27, 2020 18.35 18.35 17.87 18.25 3,319,747 -0.26(-1.42%)
Jul 24, 2020 18.82 18.88 18.48 18.51 3,340,113 -0.18(-0.98%)
Jul 23, 2020 18.60 18.95 18.49 18.69 6,609,295 -0.09(-0.47%)
Jul 22, 2020 18.45 19.02 18.28 18.78 5,139,296 +0.14(+0.75%)
Jul 21, 2020 18.82 19.01 18.52 18.64 7,366,731 +0.08(+0.42%)
Jul 20, 2020 18.69 18.82 18.27 18.56 6,485,808 -0.04(-0.23%)
Jul 17, 2020 19.59 19.97 18.36 18.61 13,348,782 -0.98(-5.00%)
Jul 16, 2020 19.17 20.49 18.96 19.59 11,777,007 +0.44(+2.28%)
Jul 15, 2020 18.67 19.24 18.41 19.15 6,128,783 +0.95(+5.24%)
Jul 14, 2020 18.21 18.26 17.53 18.20 4,722,087 +0.26(+1.46%)
Jul 13, 2020 17.83 18.48 17.36 17.93 6,568,791 +0.35(+1.99%)
Jul 10, 2020 16.55 17.64 16.39 17.58 5,449,152 +0.94(+5.62%)
Jul 09, 2020 17.16 17.24 16.36 16.65 5,116,783 -0.54(-3.15%)
Jul 08, 2020 17.14 17.47 16.81 17.19 5,033,934 +0.05(+0.31%)
Jul 07, 2020 17.49 17.57 17.02 17.14 6,541,017 -0.57(-3.21%)
Jul 06, 2020 17.65 17.78 17.33 17.71 5,808,476 +0.70(+4.11%)
Jul 02, 2020 17.48 17.70 16.92 17.01 4,231,123 +0.14(+0.83%)
Jul 01, 2020 17.40 17.87 16.73 16.87 6,262,161 -0.46(-2.67%)
Jun 30, 2020 16.91 17.45 16.68 17.33 5,600,184 +0.23(+1.33%)
Jun 29, 2020 16.65 17.13 16.27 17.10 8,347,073 +0.63(+3.82%)
Jun 26, 2020 17.42 17.49 16.39 16.47 10,171,035 -1.44(-8.05%)
Jun 25, 2020 17.65 18.17 17.16 17.92 17,181,226 +1.91(+11.96%)
Jun 24, 2020 16.79 16.79 15.91 16.00 7,222,223 -0.95(-5.62%)
Jun 23, 2020 17.31 17.42 16.86 16.95 5,016,333 +0.00(+0.00%)
Jun 22, 2020 16.65 17.31 16.64 16.95 4,882,884 +0.17(+0.99%)
Jun 19, 2020 17.92 17.92 16.62 16.79 9,752,476 -0.62(-3.56%)
Jun 18, 2020 17.26 17.92 17.13 17.41 4,271,349 -0.15(-0.85%)
Jun 17, 2020 18.22 18.37 17.51 17.56 6,135,043 -0.78(-4.24%)
Jun 16, 2020 19.21 19.27 17.94 18.34 7,792,340 +0.03(+0.14%)
Jun 15, 2020 16.90 18.55 16.68 18.31 7,303,931 +0.45(+2.50%)
Jun 12, 2020 17.79 17.89 16.81 17.86 8,054,901 +1.39(+8.44%)
Jun 11, 2020 16.78 17.67 16.42 16.47 9,200,760 -1.68(-9.24%)
Jun 10, 2020 19.60 19.81 18.14 18.15 10,985,022 -1.88(-9.38%)
Jun 09, 2020 19.88 20.47 19.59 20.03 7,459,451 -0.61(-2.96%)
Jun 08, 2020 20.62 21.09 20.32 20.64 11,337,367 +0.86(+4.33%)
Jun 05, 2020 20.73 21.31 19.61 19.79 12,117,250 +1.25(+6.74%)
Jun 04, 2020 17.51 18.55 17.35 18.54 10,029,756 +0.86(+4.84%)
Jun 03, 2020 17.01 17.80 16.81 17.68 10,971,088 +1.32(+8.07%)
Jun 02, 2020 16.34 16.77 16.26 16.36 6,943,822 +0.25(+1.57%)
Jun 01, 2020 15.37 16.21 15.21 16.11 8,786,796 +0.87(+5.68%)
May 29, 2020 15.64 15.92 15.17 15.24 12,615,447 -0.81(-5.06%)
May 28, 2020 17.37 17.38 16.00 16.05 10,865,280 -0.20(-1.24%)
May 27, 2020 15.69 16.29 15.35 16.26 7,268,304 +1.47(+9.93%)
May 26, 2020 14.69 15.06 14.32 14.79 7,713,204 +0.90(+6.48%)
May 22, 2020 14.17 14.19 13.67 13.89 3,979,393 -0.21(-1.49%)
May 21, 2020 14.38 14.63 14.06 14.10 5,785,723 -0.29(-2.00%)
May 20, 2020 14.38 14.76 14.26 14.39 5,991,517 +0.44(+3.13%)
May 19, 2020 14.32 14.57 13.76 13.95 4,118,218 -0.53(-3.68%)
May 18, 2020 14.01 14.57 13.99 14.48 7,519,991 +1.16(+8.73%)
May 15, 2020 13.19 13.67 12.92 13.32 5,957,876 +0.11(+0.86%)
May 14, 2020 11.87 13.21 11.61 13.21 7,551,027 +0.99(+8.08%)
May 13, 2020 12.67 12.70 12.02 12.22 9,985,522 -0.60(-4.70%)
May 12, 2020 13.29 13.56 12.74 12.82 5,041,449 -0.40(-3.04%)
May 11, 2020 13.39 13.53 12.93 13.22 5,347,983 -0.57(-4.12%)
May 08, 2020 13.58 13.89 13.45 13.79 4,651,512 +0.61(+4.64%)
May 07, 2020 12.62 13.40 12.61 13.18 6,215,220 +0.80(+6.42%)
May 06, 2020 13.14 13.37 12.36 12.38 7,800,902 -0.67(-5.15%)
May 05, 2020 13.72 14.05 13.01 13.06 7,951,543 -0.22(-1.65%)
May 04, 2020 13.21 13.55 12.81 13.28 6,704,515 -0.33(-2.44%)
May 01, 2020 13.75 13.86 13.36 13.61 7,183,343 -0.72(-5.00%)
Apr 30, 2020 15.00 15.24 14.25 14.32 6,540,936 -1.26(-8.08%)
Apr 29, 2020 14.94 15.80 14.72 15.58 8,864,290 +1.56(+11.10%)
Apr 28, 2020 13.74 14.33 13.52 14.03 9,946,682 +0.88(+6.71%)
Apr 27, 2020 12.44 13.24 12.28 13.14 8,292,184 +0.78(+6.29%)
Apr 24, 2020 12.55 12.68 12.02 12.37 7,420,633 +0.00(+0.00%)
Apr 23, 2020 12.15 12.59 12.07 12.37 8,419,686 +0.24(+2.00%)
Apr 22, 2020 12.73 12.75 11.86 12.12 9,471,696 -0.14(-1.13%)
Apr 21, 2020 12.39 12.95 12.15 12.26 8,558,087 -0.75(-5.78%)
Apr 20, 2020 12.50 13.78 11.93 13.01 12,962,618 -0.28(-2.08%)
Apr 17, 2020 12.52 13.34 12.46 13.29 9,883,577 +1.57(+13.35%)
Apr 16, 2020 12.24 12.31 11.60 11.73 9,551,431 -0.52(-4.24%)
Apr 15, 2020 12.14 12.53 11.87 12.24 8,018,183 -0.86(-6.60%)
Apr 14, 2020 13.92 14.05 12.82 13.11 9,496,017 -0.51(-3.75%)
Apr 13, 2020 14.70 14.99 13.32 13.62 5,752,950 -0.93(-6.42%)
Apr 09, 2020 14.10 15.23 13.97 14.55 12,192,602 +1.39(+10.58%)
Apr 08, 2020 12.87 13.53 12.57 13.16 6,598,639 +0.72(+5.77%)
Apr 07, 2020 12.97 13.81 12.37 12.44 11,088,219 +0.48(+3.97%)
Apr 06, 2020 11.40 12.10 10.95 11.97 10,767,728 +1.61(+15.53%)
Apr 03, 2020 11.17 11.20 10.29 10.36 7,330,432 -0.84(-7.49%)
Apr 02, 2020 11.03 11.60 10.90 11.20 4,916,892 +0.02(+0.15%)
Apr 01, 2020 11.57 11.80 10.92 11.18 7,875,449 -1.30(-10.39%)
Mar 31, 2020 13.19 13.40 12.34 12.48 9,911,694 -0.77(-5.81%)
Mar 30, 2020 13.60 13.72 12.97 13.25 6,840,287 -0.39(-2.85%)
Mar 27, 2020 13.96 14.14 13.35 13.64 6,366,209 -1.21(-8.15%)
Mar 26, 2020 14.65 16.03 14.31 14.85 12,891,388 +0.69(+4.89%)
Mar 25, 2020 13.58 14.68 13.01 14.16 13,806,018 +1.82(+14.72%)
Mar 24, 2020 11.44 12.37 11.20 12.34 13,690,095 +1.85(+17.64%)
Mar 23, 2020 10.04 10.67 9.175 10.49 13,056,407 +0.37(+3.68%)
Mar 20, 2020 11.43 11.94 10.08 10.12 14,125,558 -1.02(-9.16%)
Mar 19, 2020 10.47 12.05 9.728 11.14 17,436,406 +0.47(+4.38%)
Mar 18, 2020 13.15 13.32 8.838 10.67 15,241,565 -3.23(-23.21%)
Mar 17, 2020 14.20 14.99 12.30 13.90 13,800,723 -0.02(-0.12%)
Mar 16, 2020 16.10 16.33 13.89 13.91 6,888,995 -3.87(-21.78%)
Mar 13, 2020 17.88 18.20 16.40 17.79 7,671,692 +0.86(+5.06%)
Mar 12, 2020 16.72 17.36 16.07 16.93 7,796,399 -0.99(-5.50%)
Mar 11, 2020 18.83 19.02 17.61 17.92 7,139,233 -1.46(-7.54%)
Mar 10, 2020 18.95 19.50 18.30 19.38 5,474,099 +1.17(+6.41%)
Mar 09, 2020 19.51 19.79 17.86 18.21 6,105,745 -2.79(-13.30%)
Mar 06, 2020 20.65 21.55 20.55 21.00 5,741,511 -0.38(-1.78%)
Mar 05, 2020 21.55 21.64 21.17 21.39 5,104,774 -0.96(-4.30%)
Mar 04, 2020 21.61 22.53 21.49 22.34 4,900,710 +1.05(+4.91%)
Mar 03, 2020 22.06 22.18 21.24 21.30 6,918,506 -0.86(-3.86%)
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.