Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.68 15.72 15.42 15.68 3,906,344 +0.19(+1.20%)
Sep 29, 2016 15.62 15.78 15.37 15.50 4,472,627 -0.11(-0.72%)
Sep 28, 2016 15.54 15.63 15.40 15.61 2,327,837 +0.19(+1.20%)
Sep 27, 2016 15.12 15.43 15.11 15.42 3,019,016 +0.25(+1.64%)
Sep 26, 2016 15.25 15.29 15.08 15.17 2,370,229 -0.19(-1.26%)
Sep 23, 2016 15.55 15.77 15.36 15.37 4,291,069 -0.21(-1.34%)
Sep 22, 2016 15.57 15.60 15.44 15.58 5,842,786 +0.11(+0.73%)
Sep 21, 2016 15.50 15.51 15.21 15.46 6,220,958 +0.06(+0.37%)
Sep 20, 2016 15.54 15.58 15.25 15.41 4,866,730 -0.04(-0.26%)
Sep 19, 2016 15.53 15.57 15.32 15.45 3,826,121 -0.02(-0.10%)
Sep 16, 2016 15.60 15.69 15.38 15.46 7,896,442 -0.24(-1.54%)
Sep 15, 2016 15.62 15.83 15.60 15.71 4,484,324 +0.08(+0.52%)
Sep 14, 2016 15.61 15.69 15.44 15.62 4,077,188 +0.05(+0.31%)
Sep 13, 2016 15.72 15.83 15.49 15.58 5,229,288 -0.31(-1.98%)
Sep 12, 2016 15.45 15.95 15.37 15.89 3,755,251 +0.33(+2.12%)
Sep 09, 2016 16.00 16.09 15.54 15.56 4,230,140 -0.46(-2.87%)
Sep 08, 2016 16.16 16.20 15.99 16.02 3,585,564 -0.10(-0.65%)
Sep 07, 2016 15.86 16.16 15.85 16.12 3,012,816 +0.19(+1.16%)
Sep 06, 2016 15.98 15.98 15.81 15.94 2,349,560 -0.02(-0.15%)
Sep 02, 2016 15.87 15.96 15.96 15.96 2,564,239 +0.19(+1.23%)
Sep 01, 2016 16.16 16.22 15.66 15.77 4,669,773 -0.37(-2.30%)
Aug 31, 2016 16.10 16.19 15.89 16.14 3,895,881 +0.04(+0.25%)
Aug 30, 2016 15.96 16.10 15.92 16.10 4,339,027 +0.14(+0.86%)
Aug 29, 2016 15.87 16.03 15.87 15.96 3,309,096 +0.09(+0.56%)
Aug 26, 2016 15.98 16.08 15.82 15.87 3,443,964 -0.02(-0.15%)
Aug 25, 2016 15.78 15.92 15.73 15.90 2,635,795 +0.12(+0.77%)
Aug 24, 2016 15.81 15.86 15.74 15.78 3,782,121 +0.02(+0.10%)
Aug 23, 2016 15.81 15.91 15.74 15.76 3,146,781 +0.06(+0.36%)
Aug 22, 2016 15.63 15.71 15.54 15.71 3,234,585 +0.03(+0.21%)
Aug 19, 2016 15.52 15.69 15.51 15.67 1,862,905 +0.02(+0.10%)
Aug 18, 2016 15.62 15.67 15.56 15.66 2,293,682 +0.03(+0.21%)
Aug 17, 2016 15.66 15.83 15.52 15.62 4,264,860 -0.08(-0.51%)
Aug 16, 2016 15.39 15.73 15.39 15.71 5,060,030 +0.18(+1.14%)
Aug 15, 2016 15.30 15.59 15.29 15.53 4,563,516 +0.25(+1.63%)
Aug 12, 2016 15.12 15.37 15.10 15.28 4,256,131 +0.07(+0.48%)
Aug 11, 2016 15.05 15.34 15.02 15.21 3,560,912 +0.19(+1.23%)
Aug 10, 2016 15.03 15.18 14.93 15.02 3,179,363 -0.01(-0.05%)
Aug 09, 2016 14.89 15.08 14.77 15.03 3,612,783 +0.04(+0.27%)
Aug 08, 2016 15.12 15.26 14.97 14.99 3,722,350 -0.03(-0.21%)
Aug 05, 2016 14.94 15.04 14.84 15.02 3,414,747 +0.28(+1.91%)
Aug 04, 2016 14.51 14.76 14.45 14.74 3,935,318 +0.24(+1.67%)
Aug 03, 2016 14.18 14.50 14.17 14.50 3,018,378 +0.28(+1.98%)
Aug 02, 2016 14.26 14.38 14.06 14.21 3,928,953 +0.01(+0.06%)
Aug 01, 2016 14.55 14.57 14.20 14.21 3,183,555 -0.32(-2.22%)
Jul 29, 2016 14.38 14.55 14.31 14.53 4,608,193 +0.13(+0.89%)
Jul 28, 2016 14.08 14.42 13.88 14.40 5,145,114 +0.24(+1.71%)
Jul 27, 2016 14.44 14.47 14.00 14.16 6,179,090 -0.15(-1.06%)
Jul 26, 2016 13.76 14.60 13.73 14.31 8,037,151 +0.18(+1.25%)
Jul 25, 2016 13.81 14.20 13.69 14.13 4,423,335 +0.16(+1.15%)
Jul 22, 2016 14.04 14.15 13.91 13.97 4,262,386 -0.07(-0.51%)
Jul 21, 2016 14.00 14.10 13.95 14.05 2,619,357 +0.09(+0.63%)
Jul 20, 2016 13.96 14.07 13.79 13.96 2,339,984 +0.03(+0.23%)
Jul 19, 2016 14.05 14.08 13.87 13.93 2,218,241 -0.08(-0.57%)
Jul 18, 2016 13.93 14.03 13.84 14.01 1,744,049 +0.15(+1.10%)
Jul 15, 2016 13.88 13.88 13.66 13.85 2,082,070 +0.08(+0.58%)
Jul 14, 2016 13.94 14.01 13.69 13.77 3,160,921 +0.05(+0.35%)
Jul 13, 2016 13.79 13.82 13.51 13.73 2,463,017 -0.04(-0.29%)
Jul 12, 2016 13.59 13.81 13.59 13.77 3,396,598 +0.34(+2.57%)
Jul 11, 2016 13.43 13.70 13.29 13.42 3,718,732 +0.09(+0.66%)
Jul 08, 2016 12.96 13.43 12.76 13.33 7,024,424 +0.58(+4.53%)
Jul 07, 2016 12.64 12.98 12.64 12.76 5,683,714 +0.14(+1.14%)
Jul 06, 2016 12.55 12.71 12.32 12.61 3,720,115 -0.03(-0.25%)
Jul 05, 2016 13.27 13.27 12.46 12.64 6,662,455 -0.75(-5.57%)
Jul 01, 2016 13.67 13.39 13.39 13.39 4,117,187 -0.30(-2.17%)
Jun 30, 2016 13.24 13.68 13.00 13.69 16,211,066 +0.91(+7.09%)
Jun 29, 2016 12.31 12.79 12.24 12.78 6,431,476 +0.53(+4.32%)
Jun 28, 2016 12.19 12.32 11.94 12.25 7,320,350 +0.30(+2.55%)
Jun 27, 2016 12.53 12.53 11.90 11.95 12,160,896 -0.75(-5.87%)
Jun 24, 2016 12.66 13.08 12.64 12.69 8,000,294 -0.79(-5.89%)
Jun 23, 2016 13.16 13.49 13.13 13.49 3,907,406 +0.45(+3.44%)
Jun 22, 2016 13.08 13.15 12.96 13.04 2,336,647 -0.08(-0.61%)
Jun 21, 2016 13.33 13.36 12.91 13.12 4,167,607 -0.22(-1.62%)
Jun 20, 2016 13.37 13.59 13.27 13.33 4,314,054 +0.20(+1.53%)
Jun 17, 2016 13.20 13.40 13.08 13.13 5,728,846 -0.02(-0.18%)
Jun 16, 2016 13.09 13.18 12.80 13.16 5,376,148 +0.00(+0.00%)
Jun 15, 2016 12.91 13.42 12.76 13.16 11,439,689 +0.26(+2.05%)
Jun 14, 2016 13.57 13.73 12.73 12.89 9,916,975 -0.76(-5.58%)
Jun 13, 2016 13.99 13.99 13.60 13.65 5,304,537 -0.41(-2.91%)
Jun 10, 2016 14.11 14.27 14.02 14.06 3,631,625 -0.22(-1.57%)
Jun 09, 2016 14.40 14.41 14.06 14.29 3,658,469 -0.25(-1.71%)
Jun 08, 2016 14.66 14.66 14.25 14.54 4,846,661 -0.10(-0.71%)
Jun 07, 2016 14.58 14.81 14.50 14.64 4,047,292 +0.10(+0.66%)
Jun 06, 2016 14.29 14.58 14.23 14.54 4,514,970 +0.36(+2.54%)
Jun 03, 2016 14.65 14.65 13.94 14.18 5,733,441 -0.66(-4.43%)
Jun 02, 2016 14.46 14.89 14.43 14.84 5,468,730 +0.26(+1.81%)
Jun 01, 2016 14.24 14.63 14.17 14.58 4,892,391 +0.19(+1.34%)
May 31, 2016 14.27 14.42 14.24 14.38 4,392,607 +0.13(+0.90%)
May 27, 2016 14.21 14.25 14.25 14.25 2,821,126 +0.06(+0.40%)
May 26, 2016 14.08 14.43 14.03 14.20 5,231,919 +0.16(+1.14%)
May 25, 2016 13.79 14.08 13.76 14.04 6,372,589 +0.34(+2.46%)
May 24, 2016 13.40 13.72 13.24 13.70 3,279,087 +0.37(+2.77%)
May 23, 2016 13.38 13.49 13.28 13.33 3,216,650 -0.09(-0.66%)
May 20, 2016 13.37 13.55 13.29 13.42 2,321,052 +0.06(+0.42%)
May 19, 2016 13.47 13.65 13.24 13.36 3,156,604 -0.19(-1.42%)
May 18, 2016 13.51 13.83 13.45 13.56 4,517,749 +0.01(+0.06%)
May 17, 2016 13.47 13.78 13.43 13.55 3,926,535 +0.08(+0.59%)
May 16, 2016 13.47 13.64 13.44 13.47 5,399,304 +0.05(+0.36%)
May 13, 2016 13.44 13.69 13.42 13.42 3,028,047 -0.09(-0.65%)
May 12, 2016 13.74 13.80 13.43 13.51 4,493,291 -0.14(-1.00%)
May 11, 2016 13.73 13.83 13.51 13.65 4,589,871 -0.23(-1.68%)
May 10, 2016 13.68 13.89 13.60 13.88 3,690,122 +0.25(+1.82%)
May 09, 2016 13.69 13.84 13.57 13.63 5,246,715 -0.13(-0.93%)
May 06, 2016 13.50 13.79 13.50 13.76 3,491,747 +0.15(+1.12%)
May 05, 2016 13.68 13.81 13.49 13.61 4,690,520 +0.05(+0.35%)
May 04, 2016 13.63 13.79 13.25 13.56 8,236,071 -0.14(-1.00%)
May 03, 2016 14.00 14.01 13.65 13.69 13,529,341 -0.59(-4.10%)
May 02, 2016 14.34 14.45 14.16 14.28 3,182,938 +0.00(+0.00%)
Apr 29, 2016 14.29 14.36 14.16 14.28 4,419,148 +0.02(+0.11%)
Apr 28, 2016 14.25 14.49 14.15 14.26 7,071,750 -0.06(-0.39%)
Apr 27, 2016 14.69 14.74 14.23 14.32 6,979,116 -0.49(-3.30%)
Apr 26, 2016 14.69 15.02 14.46 14.81 5,297,644 -0.01(-0.05%)
Apr 25, 2016 14.70 14.89 14.56 14.82 3,777,311 -0.02(-0.16%)
Apr 22, 2016 14.64 14.89 14.54 14.84 4,060,121 +0.18(+1.20%)
Apr 21, 2016 14.77 14.96 14.62 14.66 3,003,107 -0.05(-0.33%)
Apr 20, 2016 14.45 14.76 14.41 14.71 3,729,378 +0.29(+2.00%)
Apr 19, 2016 14.15 14.42 14.12 14.42 4,031,806 +0.28(+1.98%)
Apr 18, 2016 13.93 14.18 13.87 14.14 2,208,506 +0.10(+0.74%)
Apr 15, 2016 14.05 14.23 13.97 14.04 2,943,605 +0.01(+0.06%)
Apr 14, 2016 14.15 14.27 13.96 14.03 2,565,483 -0.19(-1.35%)
Apr 13, 2016 13.85 14.34 13.80 14.22 3,408,102 +0.42(+3.08%)
Apr 12, 2016 13.77 13.85 13.61 13.80 4,830,309 +0.01(+0.06%)
Apr 11, 2016 13.72 14.11 13.67 13.79 4,455,286 +0.19(+1.41%)
Apr 08, 2016 13.79 13.85 13.57 13.60 5,090,385 -0.29(-2.08%)
Apr 07, 2016 13.92 14.13 13.82 13.89 6,403,017 -0.10(-0.69%)
Apr 06, 2016 14.01 14.20 13.84 13.98 5,047,971 -0.05(-0.34%)
Apr 05, 2016 14.49 14.53 14.03 14.03 5,078,795 -0.55(-3.79%)
Apr 04, 2016 14.93 14.94 14.42 14.58 3,023,804 -0.38(-2.52%)
Apr 01, 2016 14.89 15.04 14.68 14.96 2,219,144 -0.05(-0.32%)
Mar 31, 2016 14.62 15.03 14.58 15.01 6,632,012 +0.39(+2.69%)
Mar 30, 2016 14.59 14.70 14.48 14.62 2,602,985 +0.12(+0.83%)
Mar 29, 2016 14.51 14.58 14.31 14.50 4,435,427 -0.10(-0.71%)
Mar 28, 2016 14.71 14.73 14.55 14.60 2,306,712 -0.10(-0.71%)
Mar 24, 2016 14.42 14.70 14.70 14.70 1,778,264 +0.14(+0.99%)
Mar 23, 2016 14.70 14.88 14.37 14.56 3,682,190 -0.17(-1.14%)
Mar 22, 2016 14.78 15.11 14.67 14.73 3,887,266 -0.12(-0.81%)
Mar 21, 2016 14.78 14.99 14.70 14.85 2,296,176 +0.03(+0.22%)
Mar 18, 2016 14.76 15.00 14.62 14.82 5,257,808 +0.14(+0.98%)
Mar 17, 2016 14.28 14.89 14.23 14.67 4,592,306 +0.41(+2.87%)
Mar 16, 2016 14.09 14.34 13.79 14.26 5,420,815 +0.06(+0.39%)
Mar 15, 2016 14.39 14.41 14.04 14.21 5,342,218 -0.32(-2.21%)
Mar 14, 2016 14.74 14.81 14.35 14.53 3,116,115 -0.11(-0.77%)
Mar 11, 2016 14.61 15.22 14.59 14.64 5,963,026 +0.21(+1.44%)
Mar 10, 2016 14.50 14.63 14.08 14.43 4,286,797 +0.00(+0.00%)
Mar 09, 2016 14.51 14.64 14.09 14.43 6,477,014 +0.01(+0.06%)
Mar 08, 2016 15.04 15.04 14.42 14.42 5,576,719 -0.71(-4.71%)
Mar 07, 2016 14.89 15.14 14.78 15.14 4,807,524 +0.18(+1.18%)
Mar 04, 2016 14.96 15.11 14.79 14.96 4,409,119 +0.08(+0.54%)
Mar 03, 2016 14.53 14.90 14.42 14.88 5,373,255 +0.36(+2.48%)
Mar 02, 2016 14.35 14.52 14.26 14.52 4,732,621 +0.19(+1.34%)
Mar 01, 2016 14.16 14.34 13.98 14.33 2,769,585 +0.23(+1.65%)
Feb 29, 2016 14.10 14.31 13.93 14.09 5,086,457 +0.02(+0.11%)
Feb 26, 2016 14.02 14.26 13.87 14.08 4,051,509 +0.15(+1.09%)
Feb 25, 2016 13.83 14.03 13.62 13.93 2,963,454 +0.15(+1.11%)
Feb 24, 2016 13.57 13.85 13.19 13.77 4,367,332 +0.06(+0.41%)
Feb 23, 2016 14.01 14.21 13.65 13.72 2,991,758 -0.34(-2.45%)
Feb 22, 2016 13.71 14.09 13.71 14.06 3,857,188 +0.51(+3.79%)
Feb 19, 2016 13.62 13.69 13.29 13.55 3,194,486 -0.21(-1.52%)
Feb 18, 2016 13.70 13.88 13.34 13.76 5,257,544 +0.07(+0.53%)
Feb 17, 2016 13.77 13.98 13.63 13.69 9,023,560 +0.05(+0.35%)
Feb 16, 2016 13.28 13.69 13.18 13.64 4,505,784 +0.54(+4.10%)
Feb 12, 2016 12.95 13.10 13.10 13.10 7,237,165 +0.35(+2.77%)
Feb 11, 2016 12.72 12.98 12.46 12.75 8,217,510 -0.68(-5.07%)
Feb 10, 2016 13.06 13.70 12.95 13.43 7,853,605 +0.44(+3.40%)
Feb 09, 2016 13.04 13.28 12.72 12.99 9,420,345 -0.20(-1.52%)
Feb 08, 2016 13.46 13.48 13.07 13.19 9,150,205 -0.45(-3.29%)
Feb 05, 2016 13.69 13.84 13.43 13.64 6,048,506 -0.13(-0.93%)
Feb 04, 2016 13.65 14.09 13.50 13.77 7,930,391 +0.07(+0.53%)
Feb 03, 2016 12.92 13.79 12.72 13.69 11,027,266 +0.79(+6.15%)
Feb 02, 2016 12.97 13.36 12.48 12.90 12,011,965 +0.03(+0.25%)
Feb 01, 2016 12.69 12.96 12.43 12.87 7,344,553 +0.16(+1.26%)
Jan 29, 2016 12.37 12.71 12.31 12.71 5,233,127 +0.40(+3.26%)
Jan 28, 2016 12.85 12.95 11.99 12.31 11,267,560 -0.46(-3.58%)
Jan 27, 2016 12.46 12.97 12.26 12.76 9,490,809 +0.22(+1.72%)
Jan 26, 2016 12.35 12.55 12.31 12.55 2,806,002 +0.26(+2.09%)
Jan 25, 2016 12.49 12.54 12.25 12.29 5,637,253 -0.32(-2.54%)
Jan 22, 2016 12.90 13.08 12.42 12.61 6,505,927 -0.03(-0.25%)
Jan 21, 2016 12.56 12.79 12.54 12.64 5,379,356 +0.07(+0.57%)
Jan 20, 2016 12.32 12.67 11.67 12.57 8,350,952 -0.01(-0.06%)
Jan 19, 2016 12.96 12.97 12.43 12.58 5,754,751 -0.24(-1.88%)
Jan 15, 2016 12.68 12.82 12.82 12.82 8,239,988 -0.26(-2.02%)
Jan 14, 2016 12.77 13.13 12.55 13.08 5,496,850 +0.34(+2.64%)
Jan 13, 2016 13.27 13.53 12.61 12.75 10,458,662 -0.30(-2.33%)
Jan 12, 2016 13.58 13.69 12.80 13.05 8,386,534 -0.42(-3.10%)
Jan 11, 2016 13.56 13.63 13.29 13.47 6,023,765 -0.06(-0.47%)
Jan 08, 2016 14.05 14.11 13.47 13.53 6,630,673 -0.42(-3.04%)
Jan 07, 2016 14.45 14.50 13.90 13.96 8,588,147 -0.73(-4.97%)
Jan 06, 2016 14.69 14.86 14.59 14.69 7,481,554 -0.24(-1.61%)
Jan 05, 2016 14.98 15.22 14.70 14.93 6,861,772 -0.02(-0.16%)
Jan 04, 2016 14.72 15.02 14.70 14.95 4,457,216 +0.01(+0.05%)
Dec 31, 2015 14.90 14.94 14.94 14.94 2,892,720 +0.00(+0.00%)
Dec 30, 2015 15.06 15.18 14.91 14.94 2,055,799 -0.18(-1.17%)
Dec 29, 2015 15.10 15.26 15.05 15.12 2,732,855 +0.10(+0.64%)
Dec 28, 2015 15.35 15.42 14.81 15.02 5,525,453 -0.41(-2.65%)
Dec 24, 2015 15.42 15.43 15.43 15.43 819,346 +0.02(+0.10%)
Dec 23, 2015 14.98 15.43 14.88 15.42 4,057,603 +0.51(+3.39%)
Dec 22, 2015 14.74 15.02 14.66 14.91 2,860,778 +0.22(+1.47%)
Dec 21, 2015 14.93 15.21 14.66 14.70 3,144,772 -0.06(-0.38%)
Dec 18, 2015 14.78 14.91 14.69 14.75 6,508,872 -0.02(-0.16%)
Dec 17, 2015 14.92 14.93 14.66 14.78 8,453,790 -0.10(-0.70%)
Dec 16, 2015 14.98 14.98 14.73 14.88 5,431,118 -0.06(-0.38%)
Dec 15, 2015 14.88 15.07 14.73 14.94 7,640,182 +0.13(+0.87%)
Dec 14, 2015 15.42 15.46 14.58 14.81 7,686,028 -0.61(-3.95%)
Dec 11, 2015 15.63 15.70 15.24 15.42 9,894,653 -0.36(-2.29%)
Dec 10, 2015 16.04 16.04 15.69 15.78 4,371,615 -0.01(-0.05%)
Dec 09, 2015 15.75 16.01 15.72 15.79 5,002,321 +0.02(+0.10%)
Dec 08, 2015 15.63 16.10 15.47 15.77 5,773,910 -0.02(-0.10%)
Dec 07, 2015 15.82 15.94 15.73 15.79 5,645,986 -0.10(-0.66%)
Dec 04, 2015 16.01 16.03 15.81 15.89 5,427,952 -0.13(-0.80%)
Dec 03, 2015 16.00 16.08 15.81 16.02 5,630,858 +0.11(+0.71%)
Dec 02, 2015 16.15 16.20 15.82 15.91 4,678,887 -0.26(-1.64%)
Dec 01, 2015 16.10 16.31 15.92 16.17 3,757,839 +0.17(+1.05%)
Nov 30, 2015 15.82 16.07 15.79 16.00 3,870,039 +0.16(+1.01%)
Nov 27, 2015 16.00 16.00 15.77 15.84 1,200,991 -0.21(-1.30%)
Nov 25, 2015 15.89 16.05 16.05 16.05 1,908,482 +0.18(+1.11%)
Nov 24, 2015 15.87 16.03 15.79 15.87 3,997,069 -0.06(-0.35%)
Nov 23, 2015 16.05 16.12 15.87 15.93 7,903,879 -0.16(-1.00%)
Nov 20, 2015 15.57 16.11 15.57 16.09 7,938,572 +0.57(+3.67%)
Nov 19, 2015 15.71 15.96 15.34 15.52 4,919,488 -0.18(-1.17%)
Nov 18, 2015 15.75 16.06 15.31 15.71 6,714,733 +0.00(+0.00%)
Nov 17, 2015 16.26 16.58 15.68 15.71 6,076,009 -0.55(-3.35%)
Nov 16, 2015 16.01 16.27 15.95 16.25 4,012,687 +0.22(+1.35%)
Nov 13, 2015 16.18 16.39 16.03 16.03 4,500,550 -0.22(-1.33%)
Nov 12, 2015 16.16 16.52 15.99 16.25 12,120,517 +0.38(+2.37%)
Nov 11, 2015 15.99 16.18 15.83 15.87 3,997,517 -0.09(-0.55%)
Nov 10, 2015 15.82 15.98 15.67 15.96 4,561,772 +0.09(+0.56%)
Nov 09, 2015 16.08 16.16 15.71 15.87 4,872,661 -0.24(-1.49%)
Nov 06, 2015 16.03 16.15 15.96 16.11 4,351,077 +0.17(+1.06%)
Nov 05, 2015 16.31 16.42 15.79 15.95 5,322,026 -0.39(-2.40%)
Nov 04, 2015 16.28 16.57 16.20 16.34 6,874,599 +0.10(+0.64%)
Nov 03, 2015 15.92 16.33 15.91 16.24 5,749,807 +0.24(+1.50%)
Nov 02, 2015 15.95 16.11 15.79 15.99 4,452,811 +0.02(+0.15%)
Oct 30, 2015 15.95 16.11 15.63 15.97 8,323,278 +0.06(+0.35%)
Oct 29, 2015 16.52 16.86 15.53 15.91 11,378,442 -0.68(-4.11%)
Oct 28, 2015 15.99 16.62 15.92 16.60 7,292,441 +0.61(+3.81%)
Oct 27, 2015 16.23 16.27 15.87 15.99 4,364,926 -0.30(-1.87%)
Oct 26, 2015 16.03 16.34 15.95 16.29 2,910,485 +0.26(+1.65%)
Oct 23, 2015 16.11 16.22 15.80 16.03 7,245,421 +0.05(+0.30%)
Oct 22, 2015 16.27 16.47 15.92 15.98 3,473,258 -0.22(-1.39%)
Oct 21, 2015 16.33 16.45 16.11 16.20 1,932,310 -0.07(-0.44%)
Oct 20, 2015 16.26 16.43 16.19 16.28 2,550,411 +0.01(+0.05%)
Oct 19, 2015 16.37 16.56 16.22 16.27 4,075,051 -0.17(-1.02%)
Oct 16, 2015 16.64 16.72 16.38 16.44 6,826,370 -0.15(-0.92%)
Oct 15, 2015 16.54 16.59 16.34 16.59 2,589,469 +0.12(+0.73%)
Oct 14, 2015 16.53 16.76 16.43 16.47 2,761,839 -0.07(-0.44%)
Oct 13, 2015 16.36 16.60 16.23 16.54 3,629,109 +0.10(+0.63%)
Oct 12, 2015 16.60 16.63 16.35 16.44 2,020,935 -0.14(-0.82%)
Oct 09, 2015 16.85 17.00 16.44 16.57 3,192,522 -0.28(-1.67%)
Oct 08, 2015 16.66 16.92 16.57 16.85 4,696,177 +0.18(+1.06%)
Oct 07, 2015 16.59 16.72 16.44 16.68 3,877,362 +0.14(+0.82%)
Oct 06, 2015 16.42 16.66 16.34 16.54 5,223,966 +0.14(+0.83%)
Oct 05, 2015 16.36 16.59 16.32 16.40 3,533,383 +0.14(+0.84%)
Oct 02, 2015 15.92 16.28 15.70 16.27 3,527,540 -0.01(-0.05%)
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.