Ally Financial (NY: ALLY )

47.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.35 19.97 19.08 19.83 4,894,294 +0.26(+1.33%)
Jun 29, 2020 19.05 19.60 18.62 19.57 7,294,945 +0.72(+3.82%)
Jun 26, 2020 19.93 20.01 18.75 18.85 8,889,000 -1.65(-8.05%)
Jun 25, 2020 20.20 20.79 19.64 20.50 15,015,573 +2.19(+11.96%)
Jun 24, 2020 19.21 19.21 18.20 18.31 6,311,879 -1.09(-5.62%)
Jun 23, 2020 19.81 19.93 19.29 19.40 4,384,036 +0.00(+0.00%)
Jun 22, 2020 19.05 19.80 19.04 19.40 4,267,408 +0.19(+0.99%)
Jun 19, 2020 20.50 20.50 19.02 19.21 8,523,200 -0.71(-3.56%)
Jun 18, 2020 19.75 20.50 19.60 19.92 3,732,956 -0.17(-0.85%)
Jun 17, 2020 20.85 21.02 20.03 20.09 5,361,736 -0.89(-4.24%)
Jun 16, 2020 21.98 22.05 20.53 20.98 6,810,134 +0.03(+0.14%)
Jun 15, 2020 19.34 21.22 19.09 20.95 6,383,288 +0.51(+2.50%)
Jun 12, 2020 20.36 20.47 19.24 20.44 7,039,600 +1.59(+8.44%)
Jun 11, 2020 19.20 20.22 18.79 18.85 8,041,026 -1.92(-9.24%)
Jun 10, 2020 22.43 22.67 20.76 20.77 9,600,386 -2.15(-9.38%)
Jun 09, 2020 22.75 23.42 22.41 22.92 6,519,205 -0.70(-2.96%)
Jun 08, 2020 23.59 24.13 23.25 23.62 9,908,319 +0.98(+4.33%)
Jun 05, 2020 23.72 24.38 22.44 22.64 10,589,900 +1.43(+6.74%)
Jun 04, 2020 20.03 21.22 19.85 21.21 8,765,529 +0.98(+4.84%)
Jun 03, 2020 19.46 20.37 19.24 20.23 9,588,209 +1.51(+8.07%)
Jun 02, 2020 18.70 19.19 18.61 18.72 6,068,570 +0.29(+1.57%)
Jun 01, 2020 17.59 18.55 17.40 18.43 7,679,241 +0.99(+5.68%)
May 29, 2020 17.90 18.22 17.36 17.44 11,025,300 -0.93(-5.06%)
May 28, 2020 19.88 19.89 18.31 18.37 9,495,737 -0.23(-1.24%)
May 27, 2020 17.95 18.64 17.56 18.60 6,352,152 +1.68(+9.93%)
May 26, 2020 16.81 17.23 16.39 16.92 6,740,973 +1.03(+6.48%)
May 22, 2020 16.21 16.24 15.64 15.89 3,477,800 -0.24(-1.49%)
May 21, 2020 16.45 16.74 16.09 16.13 5,056,447 -0.33(-2.00%)
May 20, 2020 16.45 16.89 16.32 16.46 5,236,301 +0.50(+3.13%)
May 19, 2020 16.38 16.67 15.75 15.96 3,599,127 -0.61(-3.68%)
May 18, 2020 16.03 16.67 16.01 16.57 6,572,114 +1.33(+8.73%)
May 15, 2020 15.09 15.64 14.78 15.24 5,206,900 +0.13(+0.86%)
May 14, 2020 13.58 15.11 13.29 15.11 6,599,238 +1.13(+8.08%)
May 13, 2020 14.50 14.53 13.75 13.98 8,726,871 -0.69(-4.70%)
May 12, 2020 15.21 15.52 14.58 14.67 4,405,987 -0.46(-3.04%)
May 11, 2020 15.32 15.48 14.79 15.13 4,673,883 -0.65(-4.12%)
May 08, 2020 15.54 15.89 15.39 15.78 4,065,200 +0.70(+4.64%)
May 07, 2020 14.44 15.33 14.43 15.08 5,431,807 +0.91(+6.42%)
May 06, 2020 15.03 15.30 14.14 14.17 6,817,617 -0.77(-5.15%)
May 05, 2020 15.70 16.08 14.89 14.94 6,949,270 -0.25(-1.65%)
May 04, 2020 15.11 15.51 14.66 15.19 5,859,427 -0.38(-2.44%)
May 01, 2020 15.73 15.86 15.29 15.57 6,277,900 -0.82(-5.00%)
Apr 30, 2020 17.16 17.44 16.30 16.39 5,716,467 -1.63(-9.05%)
Apr 29, 2020 17.28 18.27 17.02 18.02 7,665,284 +1.80(+11.10%)
Apr 28, 2020 15.89 16.57 15.64 16.22 8,601,269 +1.02(+6.71%)
Apr 27, 2020 14.39 15.31 14.20 15.20 7,170,563 +0.90(+6.29%)
Apr 24, 2020 14.51 14.66 13.90 14.30 6,416,900 +0.00(+0.00%)
Apr 23, 2020 14.05 14.56 13.96 14.30 7,280,818 +0.28(+2.00%)
Apr 22, 2020 14.72 14.75 13.71 14.02 8,190,531 -0.16(-1.13%)
Apr 21, 2020 14.33 14.97 14.05 14.18 7,400,499 -0.87(-5.78%)
Apr 20, 2020 14.46 15.93 13.80 15.05 11,209,262 -0.32(-2.08%)
Apr 17, 2020 14.48 15.43 14.41 15.37 8,546,700 +1.81(+13.35%)
Apr 16, 2020 14.16 14.23 13.42 13.56 8,259,481 -0.60(-4.24%)
Apr 15, 2020 14.04 14.49 13.73 14.16 6,933,624 -1.00(-6.60%)
Apr 14, 2020 16.10 16.25 14.83 15.16 8,211,562 -0.59(-3.75%)
Apr 13, 2020 17.00 17.33 15.40 15.75 4,974,792 -1.08(-6.42%)
Apr 09, 2020 16.31 17.61 16.15 16.83 10,543,400 +1.61(+10.58%)
Apr 08, 2020 14.88 15.65 14.54 15.22 5,706,091 +0.83(+5.77%)
Apr 07, 2020 15.00 15.97 14.31 14.39 9,588,399 +0.55(+3.97%)
Apr 06, 2020 13.18 13.99 12.66 13.84 9,311,258 +1.86(+15.53%)
Apr 03, 2020 12.92 12.95 11.90 11.98 6,338,900 -0.97(-7.49%)
Apr 02, 2020 12.75 13.42 12.60 12.95 4,251,821 +0.02(+0.15%)
Apr 01, 2020 13.38 13.65 12.63 12.93 6,810,196 -1.50(-10.40%)
Mar 31, 2020 15.25 15.50 14.27 14.43 8,571,014 -0.89(-5.81%)
Mar 30, 2020 15.73 15.87 15.00 15.32 5,915,053 -0.45(-2.85%)
Mar 27, 2020 16.14 16.35 15.44 15.77 5,505,100 -1.40(-8.15%)
Mar 26, 2020 16.94 18.54 16.55 17.17 11,147,667 +0.80(+4.89%)
Mar 25, 2020 15.70 16.98 15.04 16.37 11,938,582 +2.10(+14.72%)
Mar 24, 2020 13.23 14.30 12.95 14.27 11,838,339 +2.14(+17.64%)
Mar 23, 2020 11.61 12.34 10.61 12.13 11,290,365 +0.43(+3.68%)
Mar 20, 2020 13.22 13.81 11.66 11.70 12,214,900 -1.18(-9.16%)
Mar 19, 2020 12.11 13.94 11.25 12.88 15,077,915 +0.54(+4.38%)
Mar 18, 2020 15.21 15.40 10.22 12.34 13,179,953 -3.73(-23.21%)
Mar 17, 2020 16.42 17.34 14.22 16.07 11,934,003 -0.02(-0.12%)
Mar 16, 2020 18.62 18.89 16.06 16.09 5,957,173 -4.48(-21.78%)
Mar 13, 2020 20.68 21.05 18.96 20.57 6,634,000 +0.99(+5.06%)
Mar 12, 2020 19.34 20.08 18.58 19.58 6,741,839 -1.14(-5.50%)
Mar 11, 2020 21.77 21.99 20.36 20.72 6,173,563 -1.69(-7.54%)
Mar 10, 2020 21.91 22.55 21.16 22.41 4,733,659 +1.35(+6.41%)
Mar 09, 2020 22.56 22.89 20.65 21.06 5,279,867 -3.23(-13.30%)
Mar 06, 2020 23.88 24.92 23.77 24.29 4,964,900 -0.44(-1.78%)
Mar 05, 2020 24.92 25.02 24.48 24.73 4,414,290 -1.11(-4.30%)
Mar 04, 2020 24.99 26.05 24.85 25.84 4,237,828 +1.21(+4.91%)
Mar 03, 2020 25.51 25.65 24.56 24.63 5,982,692 -0.99(-3.86%)
Mar 02, 2020 25.22 25.63 24.74 25.62 4,887,747 +0.55(+2.19%)
Feb 28, 2020 24.46 25.33 24.42 25.07 8,315,000 -0.32(-1.26%)
Feb 27, 2020 25.33 26.02 24.45 25.39 6,693,632 -0.58(-2.23%)
Feb 26, 2020 26.35 26.67 25.80 25.97 5,541,995 -0.14(-0.54%)
Feb 25, 2020 27.42 27.54 25.97 26.11 7,695,932 -1.30(-4.74%)
Feb 24, 2020 27.47 27.92 27.15 27.41 5,903,268 -1.06(-3.72%)
Feb 21, 2020 29.27 29.59 28.44 28.47 7,310,800 -0.93(-3.16%)
Feb 20, 2020 28.50 29.44 28.38 29.40 10,957,556 +1.07(+3.78%)
Feb 19, 2020 28.30 28.84 28.06 28.33 18,708,134 -3.70(-11.55%)
Feb 18, 2020 32.70 32.85 31.94 32.03 2,830,266 -0.82(-2.50%)
Feb 14, 2020 33.08 33.10 32.72 32.85 1,768,200 -0.21(-0.64%)
Feb 13, 2020 32.94 33.11 32.78 33.06 2,004,955 +0.11(+0.33%)
Feb 12, 2020 33.08 33.34 32.81 32.95 2,538,815 +0.14(+0.43%)
Feb 11, 2020 32.83 33.11 32.78 32.81 2,748,823 +0.19(+0.58%)
Feb 10, 2020 32.50 32.70 32.33 32.62 2,709,498 +0.05(+0.15%)
Feb 07, 2020 32.38 32.63 32.17 32.57 2,663,200 -0.06(-0.18%)
Feb 06, 2020 33.05 33.10 32.58 32.63 3,425,440 -0.23(-0.70%)
Feb 05, 2020 32.61 32.95 32.56 32.86 3,279,627 +0.68(+2.11%)
Feb 04, 2020 32.36 32.43 31.99 32.18 4,214,877 +0.21(+0.66%)
Feb 03, 2020 32.17 32.60 31.92 31.97 3,843,714 -0.06(-0.19%)
Jan 31, 2020 32.20 32.33 31.85 32.03 3,968,500 -0.42(-1.29%)
Jan 30, 2020 31.74 32.49 31.69 32.45 4,338,968 +0.20(+0.62%)
Jan 29, 2020 31.93 32.48 31.90 32.25 2,757,498 +0.50(+1.57%)
Jan 28, 2020 31.67 32.10 31.53 31.75 3,587,719 +0.39(+1.24%)
Jan 27, 2020 31.44 31.55 31.24 31.36 4,133,341 -0.78(-2.43%)
Jan 24, 2020 32.69 32.70 31.89 32.14 4,704,700 -0.56(-1.71%)
Jan 23, 2020 32.27 32.73 31.83 32.70 6,539,653 +0.39(+1.21%)
Jan 22, 2020 31.82 32.37 31.32 32.31 7,543,530 +2.05(+6.77%)
Jan 21, 2020 30.20 30.84 30.14 30.26 9,161,333 -0.19(-0.62%)
Jan 17, 2020 30.92 30.92 30.42 30.45 4,016,100 -0.31(-1.01%)
Jan 16, 2020 30.53 30.77 30.46 30.76 3,909,769 +0.43(+1.42%)
Jan 15, 2020 30.25 30.50 29.97 30.33 2,698,633 +0.08(+0.26%)
Jan 14, 2020 29.88 30.54 29.80 30.25 3,122,193 +0.24(+0.80%)
Jan 13, 2020 29.95 30.02 29.70 30.01 3,307,023 +0.06(+0.20%)
Jan 10, 2020 30.17 30.31 29.86 29.95 3,042,600 -0.28(-0.93%)
Jan 09, 2020 30.48 30.59 30.03 30.23 4,185,282 -0.05(-0.17%)
Jan 08, 2020 29.79 30.59 29.79 30.28 4,044,331 +0.56(+1.88%)
Jan 07, 2020 29.81 30.01 29.54 29.72 4,205,279 -0.27(-0.90%)
Jan 06, 2020 30.20 30.27 29.86 29.99 4,640,348 -0.40(-1.32%)
Jan 03, 2020 30.25 30.52 30.12 30.39 1,929,500 -0.33(-1.07%)
Jan 02, 2020 30.70 30.79 30.42 30.72 3,089,375 +0.16(+0.52%)
Dec 31, 2019 30.36 30.69 30.28 30.56 1,832,500 +0.20(+0.66%)
Dec 30, 2019 30.64 30.75 30.28 30.36 2,243,112 -0.23(-0.75%)
Dec 27, 2019 30.71 30.84 30.57 30.59 1,776,100 -0.13(-0.42%)
Dec 26, 2019 30.72 30.90 30.49 30.72 3,335,489 +0.03(+0.10%)
Dec 24, 2019 30.97 31.10 30.64 30.69 1,757,800 -0.11(-0.36%)
Dec 23, 2019 30.85 31.06 30.74 30.80 3,678,179 -0.01(-0.03%)
Dec 20, 2019 31.57 31.70 30.76 30.81 7,989,000 -0.55(-1.75%)
Dec 19, 2019 31.39 31.67 31.32 31.36 2,813,134 +0.02(+0.06%)
Dec 18, 2019 31.79 31.86 31.31 31.34 3,402,895 -0.41(-1.29%)
Dec 17, 2019 31.47 31.95 31.37 31.75 4,421,712 +0.42(+1.34%)
Dec 16, 2019 31.72 31.94 31.32 31.33 3,849,875 -0.13(-0.41%)
Dec 13, 2019 31.92 32.25 31.45 31.46 2,203,800 -0.46(-1.44%)
Dec 12, 2019 31.40 32.12 31.40 31.92 3,038,590 +0.40(+1.27%)
Dec 11, 2019 31.41 31.59 31.34 31.52 1,812,993 +0.14(+0.45%)
Dec 10, 2019 31.40 31.64 31.36 31.38 1,725,342 -0.22(-0.70%)
Dec 09, 2019 31.66 31.81 31.54 31.60 1,914,540 -0.06(-0.19%)
Dec 06, 2019 31.63 31.88 31.56 31.66 2,005,700 +0.47(+1.51%)
Dec 05, 2019 31.18 31.45 31.05 31.19 2,138,293 +0.12(+0.39%)
Dec 04, 2019 31.07 31.41 31.00 31.07 3,264,819 +0.11(+0.36%)
Dec 03, 2019 31.17 31.25 30.41 30.96 3,277,580 -0.55(-1.75%)
Dec 02, 2019 31.99 32.06 31.44 31.51 2,432,300 -0.33(-1.04%)
Nov 29, 2019 32.01 32.21 31.81 31.84 1,976,300 -0.36(-1.12%)
Nov 27, 2019 31.77 32.25 31.69 32.20 3,548,400 +0.23(+0.72%)
Nov 26, 2019 32.18 32.37 31.51 31.97 3,825,113 -0.35(-1.08%)
Nov 25, 2019 32.15 32.41 31.53 32.32 6,293,861 +0.09(+0.28%)
Nov 22, 2019 30.84 32.29 30.79 32.23 10,070,700 +1.53(+4.98%)
Nov 21, 2019 30.88 31.00 30.64 30.70 3,565,618 -0.11(-0.36%)
Nov 20, 2019 30.76 31.02 30.65 30.81 4,123,783 +0.08(+0.26%)
Nov 19, 2019 30.73 30.95 30.51 30.73 3,241,445 +0.05(+0.16%)
Nov 18, 2019 30.79 30.85 30.25 30.68 3,251,212 -0.19(-0.62%)
Nov 15, 2019 31.04 31.29 30.75 30.87 2,706,000 +0.03(+0.10%)
Nov 14, 2019 30.60 30.99 30.56 30.84 2,823,372 +0.16(+0.52%)
Nov 13, 2019 30.83 30.97 30.66 30.68 2,308,141 -0.47(-1.51%)
Nov 12, 2019 31.40 31.58 31.12 31.15 2,873,118 -0.26(-0.83%)
Nov 11, 2019 31.26 31.62 31.25 31.41 1,558,926 -0.15(-0.48%)
Nov 08, 2019 31.59 31.71 31.22 31.56 2,231,700 -0.24(-0.75%)
Nov 07, 2019 32.10 32.47 31.76 31.80 4,029,375 -0.10(-0.31%)
Nov 06, 2019 32.49 32.49 31.82 31.90 2,902,541 -0.62(-1.91%)
Nov 05, 2019 31.98 32.74 31.98 32.52 5,482,969 +0.63(+1.98%)
Nov 04, 2019 31.53 31.92 31.50 31.89 4,459,596 +0.64(+2.05%)
Nov 01, 2019 30.90 31.32 30.90 31.25 1,761,400 +0.62(+2.02%)
Oct 31, 2019 30.87 31.01 30.39 30.63 2,234,060 -0.58(-1.86%)
Oct 30, 2019 31.27 31.27 30.79 31.21 2,306,358 +0.01(+0.03%)
Oct 29, 2019 31.20 31.60 31.09 31.20 2,074,225 -0.10(-0.32%)
Oct 28, 2019 31.00 31.34 30.99 31.30 2,600,334 +0.48(+1.56%)
Oct 25, 2019 30.38 31.00 30.38 30.82 2,122,300 +0.28(+0.92%)
Oct 24, 2019 30.80 30.98 30.42 30.54 3,385,177 -0.27(-0.88%)
Oct 23, 2019 30.66 30.86 30.61 30.81 3,361,821 -0.04(-0.13%)
Oct 22, 2019 30.77 31.11 30.55 30.85 3,314,208 +0.16(+0.52%)
Oct 21, 2019 30.38 30.92 30.38 30.69 4,699,178 +0.40(+1.32%)
Oct 18, 2019 30.35 30.53 30.18 30.29 3,682,800 -0.24(-0.79%)
Oct 17, 2019 30.79 31.05 30.20 30.53 6,968,303 -0.10(-0.33%)
Oct 16, 2019 31.99 31.99 30.26 30.63 10,364,587 -1.39(-4.34%)
Oct 15, 2019 31.43 32.30 31.36 32.02 5,941,440 +0.68(+2.17%)
Oct 14, 2019 31.20 31.44 31.09 31.34 2,274,515 +0.02(+0.06%)
Oct 11, 2019 31.32 31.83 31.31 31.32 4,456,800 +0.44(+1.42%)
Oct 10, 2019 30.52 30.95 30.51 30.88 4,686,749 +0.43(+1.41%)
Oct 09, 2019 30.38 30.58 30.17 30.45 3,802,432 +0.33(+1.10%)
Oct 08, 2019 30.93 30.97 30.12 30.12 5,474,814 -1.29(-4.11%)
Oct 07, 2019 31.64 31.73 31.31 31.41 6,077,332 -0.39(-1.23%)
Oct 04, 2019 31.52 31.82 31.33 31.80 3,192,400 +0.28(+0.89%)
Oct 03, 2019 31.39 31.57 30.92 31.52 4,174,586 +0.07(+0.22%)
Oct 02, 2019 32.14 32.14 31.10 31.45 6,248,392 -1.02(-3.14%)
Oct 01, 2019 33.43 33.73 32.31 32.47 3,564,432 -0.69(-2.08%)
Sep 30, 2019 33.51 33.65 33.12 33.16 3,200,730 -0.39(-1.16%)
Sep 27, 2019 33.77 33.80 33.30 33.55 2,678,200 +0.05(+0.15%)
Sep 26, 2019 33.76 33.91 33.45 33.50 2,017,067 -0.38(-1.12%)
Sep 25, 2019 33.62 34.05 33.51 33.88 2,075,462 +0.14(+0.41%)
Sep 24, 2019 34.01 34.33 33.53 33.74 4,015,971 -0.03(-0.09%)
Sep 23, 2019 33.47 33.96 33.32 33.77 3,402,494 +0.05(+0.15%)
Sep 20, 2019 34.45 34.48 33.70 33.72 7,323,200 -0.76(-2.20%)
Sep 19, 2019 34.76 34.91 34.39 34.48 3,309,248 -0.38(-1.09%)
Sep 18, 2019 34.85 35.03 34.49 34.86 2,625,412 -0.06(-0.17%)
Sep 17, 2019 34.65 35.01 34.31 34.92 3,044,204 +0.15(+0.43%)
Sep 16, 2019 34.70 34.88 34.48 34.77 2,725,862 -0.21(-0.60%)
Sep 13, 2019 35.22 35.42 34.85 34.98 3,068,500 -0.07(-0.20%)
Sep 12, 2019 34.85 35.40 34.66 35.05 4,288,794 +0.27(+0.78%)
Sep 11, 2019 35.10 35.11 34.26 34.78 4,449,012 +0.11(+0.32%)
Sep 10, 2019 34.29 34.87 34.22 34.67 9,588,432 +0.47(+1.37%)
Sep 09, 2019 33.49 34.29 33.44 34.20 11,149,866 +1.63(+5.00%)
Sep 06, 2019 32.60 32.73 32.51 32.57 4,132,300 +0.04(+0.12%)
Sep 05, 2019 32.15 32.86 32.14 32.53 3,145,472 +0.75(+2.36%)
Sep 04, 2019 31.23 31.87 31.23 31.78 3,018,366 +0.90(+2.91%)
Sep 03, 2019 31.14 31.23 30.55 30.88 4,023,204 -0.47(-1.50%)
Aug 30, 2019 31.59 31.67 31.18 31.35 2,352,100 -0.07(-0.22%)
Aug 29, 2019 31.11 31.61 31.08 31.42 3,266,948 +0.63(+2.05%)
Aug 28, 2019 30.31 30.80 30.30 30.79 2,972,421 +0.30(+0.98%)
Aug 27, 2019 30.78 30.91 30.37 30.49 3,964,604 -0.10(-0.33%)
Aug 26, 2019 30.42 30.61 30.37 30.59 3,248,914 +0.49(+1.63%)
Aug 23, 2019 31.05 31.26 30.00 30.10 3,054,700 -1.16(-3.71%)
Aug 22, 2019 31.26 31.37 30.96 31.26 2,247,924 +0.13(+0.42%)
Aug 21, 2019 31.04 31.18 30.93 31.13 2,350,379 +0.41(+1.33%)
Aug 20, 2019 30.93 31.00 30.69 30.72 2,534,019 -0.26(-0.84%)
Aug 19, 2019 31.15 31.48 30.83 30.98 2,563,839 +0.22(+0.72%)
Aug 16, 2019 30.30 30.83 30.30 30.76 4,613,200 +0.68(+2.26%)
Aug 15, 2019 30.12 30.32 29.79 30.08 4,827,735 +0.07(+0.23%)
Aug 14, 2019 30.69 30.90 29.91 30.01 3,979,372 -1.32(-4.21%)
Aug 13, 2019 30.91 31.73 30.90 31.33 2,738,473 +0.26(+0.84%)
Aug 12, 2019 31.50 31.67 30.84 31.07 2,365,840 -0.78(-2.45%)
Aug 09, 2019 31.92 32.07 31.60 31.85 1,775,800 -0.20(-0.62%)
Aug 08, 2019 31.77 32.26 31.57 32.05 2,654,612 +0.50(+1.58%)
Aug 07, 2019 30.90 31.75 30.75 31.55 3,649,539 +0.10(+0.32%)
Aug 06, 2019 31.03 31.55 30.92 31.45 3,000,125 +0.69(+2.24%)
Aug 05, 2019 31.43 31.55 30.33 30.76 5,862,758 -1.29(-4.02%)
Aug 02, 2019 32.32 32.35 31.80 32.05 3,022,000 -0.37(-1.14%)
Aug 01, 2019 32.89 33.22 32.37 32.42 3,431,694 -0.49(-1.49%)
Jul 31, 2019 33.61 33.68 32.85 32.91 3,586,192 -0.86(-2.55%)
Jul 30, 2019 33.16 33.77 32.96 33.77 2,631,404 +0.35(+1.05%)
Jul 29, 2019 33.77 33.84 33.40 33.42 2,329,419 -0.31(-0.92%)
Jul 26, 2019 33.84 33.91 33.71 33.73 2,145,400 +0.00(+0.00%)
Jul 25, 2019 34.03 34.10 33.60 33.73 4,033,854 -0.36(-1.06%)
Jul 24, 2019 33.62 34.22 33.56 34.09 3,685,255 +0.38(+1.13%)
Jul 23, 2019 33.35 33.81 33.27 33.71 2,885,742 +0.51(+1.54%)
Jul 22, 2019 33.15 33.45 33.07 33.20 4,178,235 +0.15(+0.45%)
Jul 19, 2019 33.67 33.92 33.05 33.05 4,049,100 -0.44(-1.31%)
Jul 18, 2019 31.85 33.55 31.72 33.49 8,793,848 +2.04(+6.49%)
Jul 17, 2019 31.65 31.78 31.36 31.45 3,274,626 -0.25(-0.79%)
Jul 16, 2019 32.06 32.13 31.63 31.70 3,319,958 -0.30(-0.94%)
Jul 15, 2019 32.28 32.31 31.77 32.00 3,496,737 -0.22(-0.68%)
Jul 12, 2019 31.84 32.35 31.84 32.22 3,451,600 +0.54(+1.70%)
Jul 11, 2019 31.55 31.74 31.43 31.68 6,472,682 +0.28(+0.89%)
Jul 10, 2019 31.50 31.51 31.25 31.40 2,770,590 +0.00(+0.00%)
Jul 09, 2019 31.10 31.45 31.03 31.40 3,369,860 +0.10(+0.32%)
Jul 08, 2019 31.39 31.52 31.19 31.30 3,076,843 -0.21(-0.67%)
Jul 05, 2019 31.48 31.60 30.95 31.51 4,914,900 +0.04(+0.13%)
Jul 03, 2019 31.36 31.64 31.36 31.47 2,809,700 +0.25(+0.80%)
Jul 02, 2019 31.37 31.50 31.15 31.22 3,340,014 -0.14(-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.