Skip to main content

Ally Financial (NY: ALLY )

37.98 +0.36 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.96 22.86 21.96 22.43 5,653,505 +0.55(+2.54%)
Sep 29, 2020 22.14 22.37 21.84 21.87 4,333,254 -0.44(-1.96%)
Sep 28, 2020 22.55 22.71 22.21 22.31 5,181,719 +0.39(+1.80%)
Sep 25, 2020 20.89 21.99 20.84 21.92 5,427,697 +0.83(+3.95%)
Sep 24, 2020 20.97 21.56 20.41 21.09 7,098,060 +0.15(+0.73%)
Sep 23, 2020 21.87 22.33 20.88 20.93 7,702,095 -0.71(-3.27%)
Sep 22, 2020 22.01 22.36 21.46 21.64 8,506,279 -0.32(-1.47%)
Sep 21, 2020 22.09 22.29 21.43 21.96 8,208,407 -1.02(-4.44%)
Sep 18, 2020 23.31 23.56 22.85 22.98 7,133,458 -0.36(-1.53%)
Sep 17, 2020 22.62 23.47 22.45 23.34 6,030,197 +0.35(+1.52%)
Sep 16, 2020 22.35 23.31 21.95 22.99 12,300,940 +0.81(+3.63%)
Sep 15, 2020 22.25 22.82 21.65 22.19 8,259,452 +0.35(+1.60%)
Sep 14, 2020 21.48 22.27 21.40 21.84 4,697,083 +0.45(+2.09%)
Sep 11, 2020 21.18 21.44 20.85 21.39 5,285,289 +0.25(+1.18%)
Sep 10, 2020 21.68 22.10 21.14 21.14 5,615,718 -0.43(-1.99%)
Sep 09, 2020 21.86 21.91 21.56 21.57 4,223,185 -0.09(-0.41%)
Sep 08, 2020 22.05 22.37 21.62 21.66 5,834,480 -0.92(-4.08%)
Sep 04, 2020 21.77 22.82 21.63 22.58 7,931,008 +1.32(+6.18%)
Sep 03, 2020 21.19 21.68 20.95 21.27 8,270,879 +0.20(+0.93%)
Sep 02, 2020 20.56 21.18 20.33 21.07 3,791,248 +0.57(+2.79%)
Sep 01, 2020 20.28 20.76 20.14 20.50 3,061,499 +0.03(+0.13%)
Aug 31, 2020 21.09 21.15 20.47 20.47 5,021,190 -0.60(-2.85%)
Aug 28, 2020 20.93 21.18 20.61 21.07 3,441,927 +0.37(+1.77%)
Aug 27, 2020 19.94 20.86 19.93 20.70 4,007,709 +0.75(+3.77%)
Aug 26, 2020 20.27 20.27 19.82 19.95 2,591,335 -0.19(-0.93%)
Aug 25, 2020 20.74 20.95 20.13 20.14 3,146,544 -0.36(-1.75%)
Aug 24, 2020 19.31 20.58 19.30 20.50 8,570,565 +1.16(+6.02%)
Aug 21, 2020 19.55 19.55 19.11 19.33 5,283,836 -0.21(-1.10%)
Aug 20, 2020 19.53 19.78 19.37 19.55 4,119,797 -0.38(-1.89%)
Aug 19, 2020 19.65 19.98 19.50 19.92 3,628,117 +0.30(+1.55%)
Aug 18, 2020 19.74 19.97 19.46 19.62 3,174,488 -0.01(-0.05%)
Aug 17, 2020 20.15 20.21 19.63 19.63 3,880,312 -0.63(-3.09%)
Aug 14, 2020 19.68 20.46 19.54 20.25 2,689,536 +0.30(+1.52%)
Aug 13, 2020 19.62 20.08 19.51 19.95 4,137,472 +0.11(+0.54%)
Aug 12, 2020 20.54 20.54 19.53 19.84 3,713,512 -0.22(-1.11%)
Aug 11, 2020 20.40 20.73 19.99 20.07 4,613,569 +0.39(+2.00%)
Aug 10, 2020 19.23 19.92 19.23 19.67 3,651,626 +0.47(+2.42%)
Aug 07, 2020 18.68 19.23 18.47 19.21 3,589,700 +0.34(+1.80%)
Aug 06, 2020 18.85 19.19 18.80 18.87 3,371,322 -0.17(-0.89%)
Aug 05, 2020 18.64 19.04 18.45 19.04 4,157,889 +0.64(+3.50%)
Aug 04, 2020 18.38 18.75 18.19 18.39 3,694,405 +0.01(+0.05%)
Aug 03, 2020 18.03 18.73 17.86 18.38 6,842,623 +0.40(+2.24%)
Jul 31, 2020 18.42 18.42 17.77 17.98 4,406,587 -0.38(-2.05%)
Jul 30, 2020 18.38 18.41 17.87 18.36 4,191,614 -0.47(-2.47%)
Jul 29, 2020 18.49 18.84 18.36 18.82 3,713,549 +0.35(+1.92%)
Jul 28, 2020 18.42 18.79 18.35 18.47 3,295,524 -0.04(-0.24%)
Jul 27, 2020 18.62 18.62 18.13 18.51 3,272,357 -0.27(-1.42%)
Jul 24, 2020 19.09 19.16 18.74 18.78 3,292,433 -0.19(-0.98%)
Jul 23, 2020 18.87 19.22 18.76 18.96 6,514,947 -0.09(-0.47%)
Jul 22, 2020 18.72 19.29 18.54 19.05 5,065,932 +0.14(+0.75%)
Jul 21, 2020 19.09 19.28 18.79 18.91 7,261,571 +0.08(+0.42%)
Jul 20, 2020 18.96 19.09 18.53 18.83 6,393,224 -0.04(-0.23%)
Jul 17, 2020 19.88 20.26 18.63 18.88 13,158,228 -0.99(-5.00%)
Jul 16, 2020 19.45 20.79 19.24 19.87 11,608,890 +0.44(+2.28%)
Jul 15, 2020 18.94 19.51 18.68 19.43 6,041,295 +0.97(+5.24%)
Jul 14, 2020 18.48 18.52 17.79 18.46 4,654,679 +0.27(+1.46%)
Jul 13, 2020 18.09 18.74 17.61 18.19 6,475,022 +0.35(+1.99%)
Jul 10, 2020 16.79 17.89 16.62 17.84 5,371,366 +0.95(+5.62%)
Jul 09, 2020 17.40 17.49 16.60 16.89 5,043,741 -0.55(-3.15%)
Jul 08, 2020 17.39 17.72 17.06 17.44 4,962,075 +0.05(+0.31%)
Jul 07, 2020 17.74 17.82 17.27 17.39 6,447,644 -0.58(-3.21%)
Jul 06, 2020 17.91 18.03 17.58 17.96 5,725,560 +0.71(+4.11%)
Jul 02, 2020 17.73 17.96 17.16 17.25 4,170,723 +0.14(+0.83%)
Jul 01, 2020 17.65 18.13 16.97 17.11 6,172,769 -0.47(-2.67%)
Jun 30, 2020 17.16 17.71 16.92 17.58 5,520,241 +0.23(+1.33%)
Jun 29, 2020 16.89 17.38 16.51 17.35 8,227,919 +0.64(+3.82%)
Jun 26, 2020 17.67 17.74 16.62 16.71 10,025,843 -1.46(-8.05%)
Jun 25, 2020 17.91 18.43 17.41 18.18 16,935,964 +1.94(+11.96%)
Jun 24, 2020 17.03 17.03 16.14 16.23 7,119,126 -0.97(-5.62%)
Jun 23, 2020 17.56 17.67 17.10 17.20 4,944,724 +0.00(+0.00%)
Jun 22, 2020 16.89 17.56 16.88 17.20 4,813,180 +0.17(+0.99%)
Jun 19, 2020 18.18 18.18 16.86 17.03 9,613,260 -0.63(-3.56%)
Jun 18, 2020 17.51 18.18 17.38 17.66 4,210,376 -0.15(-0.85%)
Jun 17, 2020 18.49 18.64 17.76 17.81 6,047,466 -0.79(-4.24%)
Jun 16, 2020 19.49 19.55 18.20 18.60 7,681,104 +0.03(+0.14%)
Jun 15, 2020 17.15 18.81 16.93 18.57 7,199,667 +0.45(+2.50%)
Jun 12, 2020 18.05 18.15 17.05 18.12 7,939,917 +1.41(+8.43%)
Jun 11, 2020 17.02 17.93 16.66 16.71 9,069,419 -1.70(-9.24%)
Jun 10, 2020 19.89 20.10 18.41 18.41 10,828,211 -1.91(-9.38%)
Jun 09, 2020 20.17 20.76 19.87 20.32 7,352,967 -0.62(-2.96%)
Jun 08, 2020 20.92 21.39 20.61 20.94 11,175,526 +0.87(+4.33%)
Jun 05, 2020 21.03 21.62 19.90 20.07 11,944,277 +1.27(+6.74%)
Jun 04, 2020 17.76 18.81 17.60 18.80 9,886,581 +0.87(+4.84%)
Jun 03, 2020 17.25 18.06 17.06 17.94 10,814,476 +1.34(+8.07%)
Jun 02, 2020 16.58 17.01 16.50 16.60 6,844,699 +0.26(+1.57%)
Jun 01, 2020 15.60 16.45 15.43 16.34 8,661,364 +0.88(+5.68%)
May 29, 2020 15.87 16.15 15.39 15.46 12,435,362 -0.82(-5.06%)
May 28, 2020 17.63 17.63 16.23 16.29 10,710,178 -0.20(-1.24%)
May 27, 2020 15.91 16.53 15.57 16.49 7,164,549 +1.49(+9.93%)
May 26, 2020 14.90 15.28 14.53 15.00 7,603,098 +0.91(+6.48%)
May 22, 2020 14.37 14.40 13.87 14.09 3,922,587 -0.21(-1.49%)
May 21, 2020 14.58 14.84 14.27 14.30 5,703,132 -0.29(-2.00%)
May 20, 2020 14.58 14.97 14.47 14.59 5,905,988 +0.44(+3.13%)
May 19, 2020 14.52 14.78 13.96 14.15 4,059,431 -0.54(-3.68%)
May 18, 2020 14.21 14.78 14.19 14.69 7,412,643 +1.18(+8.73%)
May 15, 2020 13.38 13.87 13.10 13.51 5,872,827 +0.12(+0.86%)
May 14, 2020 12.04 13.40 11.78 13.40 7,443,236 +1.00(+8.08%)
May 13, 2020 12.86 12.88 12.19 12.39 9,842,979 -0.61(-4.70%)
May 12, 2020 13.49 13.76 12.92 13.01 4,969,483 -0.41(-3.04%)
May 11, 2020 13.58 13.72 13.11 13.41 5,271,641 -0.58(-4.12%)
May 08, 2020 13.78 14.09 13.65 13.99 4,585,111 +0.62(+4.64%)
May 07, 2020 12.80 13.59 12.79 13.37 6,126,498 +0.81(+6.42%)
May 06, 2020 13.33 13.57 12.54 12.56 7,689,544 -0.68(-5.15%)
May 05, 2020 13.92 14.26 13.20 13.25 7,838,035 -0.22(-1.65%)
May 04, 2020 13.40 13.75 13.00 13.47 6,608,808 -0.34(-2.44%)
May 01, 2020 13.95 14.06 13.56 13.80 7,080,801 -0.73(-5.00%)
Apr 30, 2020 15.21 15.46 14.45 14.53 6,447,564 -1.28(-8.08%)
Apr 29, 2020 15.16 16.03 14.93 15.81 8,737,752 +1.58(+11.10%)
Apr 28, 2020 13.94 14.54 13.72 14.23 9,804,693 +0.89(+6.71%)
Apr 27, 2020 12.62 13.43 12.46 13.33 8,173,813 +0.79(+6.29%)
Apr 24, 2020 12.73 12.86 12.19 12.54 7,314,703 +0.00(+0.00%)
Apr 23, 2020 12.33 12.78 12.25 12.54 8,299,494 +0.25(+2.00%)
Apr 22, 2020 12.91 12.94 12.03 12.30 9,336,487 -0.14(-1.13%)
Apr 21, 2020 12.57 13.13 12.33 12.44 8,435,920 -0.76(-5.78%)
Apr 20, 2020 12.69 13.97 12.11 13.20 12,777,576 -0.28(-2.08%)
Apr 17, 2020 12.70 13.54 12.64 13.48 9,742,489 +1.59(+13.35%)
Apr 16, 2020 12.42 12.48 11.77 11.90 9,415,084 -0.53(-4.24%)
Apr 15, 2020 12.32 12.71 12.04 12.42 7,903,723 -0.88(-6.60%)
Apr 14, 2020 14.12 14.26 13.01 13.30 9,360,461 -0.52(-3.75%)
Apr 13, 2020 14.91 15.20 13.51 13.82 5,670,826 -0.95(-6.42%)
Apr 09, 2020 14.31 15.45 14.17 14.76 12,018,552 +1.41(+10.58%)
Apr 08, 2020 13.05 13.73 12.76 13.35 6,504,443 +0.73(+5.77%)
Apr 07, 2020 13.16 14.01 12.55 12.62 10,929,934 +0.48(+3.97%)
Apr 06, 2020 11.56 12.27 11.11 12.14 10,614,018 +1.63(+15.53%)
Apr 03, 2020 11.33 11.36 10.44 10.51 7,225,790 -0.85(-7.49%)
Apr 02, 2020 11.19 11.77 11.05 11.36 4,846,703 +0.02(+0.15%)
Apr 01, 2020 11.74 11.97 11.08 11.34 7,763,026 -1.32(-10.40%)
Mar 31, 2020 13.38 13.60 12.52 12.66 9,770,205 -0.78(-5.81%)
Mar 30, 2020 13.80 13.92 13.16 13.44 6,742,642 -0.39(-2.85%)
Mar 27, 2020 14.16 14.34 13.54 13.83 6,275,331 -1.23(-8.15%)
Mar 26, 2020 14.86 16.26 14.52 15.06 12,707,363 +0.70(+4.89%)
Mar 25, 2020 13.77 14.90 13.19 14.36 13,608,937 +1.84(+14.72%)
Mar 24, 2020 11.61 12.54 11.36 12.52 13,494,669 +1.88(+17.64%)
Mar 23, 2020 10.19 10.83 9.308 10.64 12,870,026 +0.38(+3.68%)
Mar 20, 2020 11.60 12.12 10.23 10.26 13,923,915 -1.04(-9.16%)
Mar 19, 2020 10.62 12.22 9.869 11.30 17,187,502 +0.47(+4.38%)
Mar 18, 2020 13.34 13.51 8.966 10.83 15,023,991 -3.27(-23.21%)
Mar 17, 2020 14.40 15.21 12.47 14.10 13,603,717 -0.02(-0.12%)
Mar 16, 2020 16.33 16.57 14.09 14.12 6,790,655 -3.93(-21.78%)
Mar 13, 2020 18.14 18.47 16.63 18.05 7,562,178 +0.87(+5.06%)
Mar 12, 2020 16.97 17.62 16.30 17.18 7,685,105 -1.00(-5.50%)
Mar 11, 2020 19.10 19.29 17.86 18.18 7,037,320 -1.48(-7.54%)
Mar 10, 2020 19.22 19.78 18.56 19.66 5,395,956 +1.18(+6.41%)
Mar 09, 2020 19.79 20.08 18.12 18.48 6,018,585 -2.83(-13.30%)
Mar 06, 2020 20.95 21.87 20.85 21.31 5,659,550 -0.39(-1.78%)
Mar 05, 2020 21.86 21.95 21.48 21.69 5,031,903 -0.97(-4.30%)
Mar 04, 2020 21.92 22.86 21.80 22.67 4,830,752 +1.06(+4.91%)
Mar 03, 2020 22.38 22.50 21.55 21.61 6,819,744 -0.87(-3.86%)
Mar 02, 2020 22.12 22.48 21.70 22.48 5,571,603 +0.48(+2.19%)
Feb 28, 2020 21.46 22.23 21.42 21.99 9,478,371 -0.28(-1.26%)
Feb 27, 2020 22.22 22.83 21.45 22.27 7,630,153 -0.51(-2.23%)
Feb 26, 2020 23.12 23.40 22.63 22.78 6,317,388 -0.12(-0.54%)
Feb 25, 2020 24.05 24.16 22.78 22.91 8,772,688 -1.14(-4.74%)
Feb 24, 2020 24.10 24.49 23.82 24.05 6,729,208 -0.93(-3.72%)
Feb 21, 2020 25.68 25.96 24.95 24.98 8,333,671 -0.82(-3.16%)
Feb 20, 2020 25.00 25.83 24.90 25.79 12,490,653 +0.94(+3.78%)
Feb 19, 2020 24.83 25.30 24.62 24.85 21,325,632 -3.25(-11.55%)
Feb 18, 2020 28.69 28.82 28.02 28.10 3,226,255 -0.72(-2.50%)
Feb 14, 2020 29.02 29.04 28.70 28.82 2,015,593 -0.18(-0.64%)
Feb 13, 2020 28.90 29.05 28.76 29.00 2,285,473 +0.10(+0.33%)
Feb 12, 2020 29.02 29.25 28.78 28.91 2,894,026 +0.12(+0.43%)
Feb 11, 2020 28.80 29.05 28.76 28.78 3,133,417 +0.17(+0.58%)
Feb 10, 2020 28.51 28.69 28.36 28.62 3,088,590 +0.04(+0.15%)
Feb 07, 2020 28.41 28.62 28.23 28.57 3,035,814 -0.05(-0.18%)
Feb 06, 2020 28.99 29.04 28.58 28.62 3,904,701 -0.20(-0.70%)
Feb 05, 2020 28.61 28.91 28.56 28.83 3,738,487 +0.60(+2.11%)
Feb 04, 2020 28.39 28.45 28.07 28.23 4,804,590 +0.18(+0.66%)
Feb 03, 2020 28.22 28.60 28.00 28.05 4,381,497 -0.05(-0.19%)
Jan 31, 2020 28.25 28.36 27.94 28.10 4,523,742 -0.37(-1.29%)
Jan 30, 2020 27.84 28.50 27.80 28.47 4,946,043 +0.34(+1.22%)
Jan 29, 2020 27.85 28.33 27.82 28.12 3,161,934 +0.44(+1.57%)
Jan 28, 2020 27.62 27.99 27.50 27.69 4,113,922 +0.34(+1.24%)
Jan 27, 2020 27.42 27.52 27.24 27.35 4,739,570 -0.68(-2.43%)
Jan 24, 2020 28.51 28.52 27.81 28.03 5,394,729 -0.49(-1.71%)
Jan 23, 2020 28.14 28.54 27.76 28.52 7,498,811 +0.34(+1.21%)
Jan 22, 2020 27.75 28.23 27.31 28.18 8,649,924 +1.79(+6.77%)
Jan 21, 2020 26.34 26.90 26.28 26.39 10,505,007 -0.17(-0.62%)
Jan 17, 2020 26.97 26.97 26.53 26.56 4,605,133 -0.27(-1.01%)
Jan 16, 2020 26.62 26.83 26.56 26.83 4,483,207 +0.38(+1.42%)
Jan 15, 2020 26.38 26.60 26.14 26.45 3,094,436 +0.07(+0.26%)
Jan 14, 2020 26.06 26.63 25.99 26.38 3,580,118 +0.21(+0.80%)
Jan 13, 2020 26.12 26.18 25.90 26.17 3,792,057 +0.05(+0.20%)
Jan 10, 2020 26.31 26.43 26.05 26.12 3,488,852 -0.24(-0.93%)
Jan 09, 2020 26.58 26.68 26.19 26.36 4,799,129 -0.04(-0.17%)
Jan 08, 2020 25.98 26.68 25.98 26.41 4,637,505 +0.49(+1.88%)
Jan 07, 2020 26.00 26.17 25.76 25.92 4,822,059 -0.24(-0.90%)
Jan 06, 2020 26.34 26.40 26.04 26.15 5,320,938 -0.35(-1.32%)
Jan 03, 2020 26.38 26.62 26.27 26.50 2,212,496 -0.29(-1.07%)
Jan 02, 2020 26.77 26.85 26.53 26.79 3,542,487 +0.14(+0.52%)
Dec 31, 2019 26.48 26.76 26.41 26.65 2,101,269 +0.17(+0.66%)
Dec 30, 2019 26.72 26.82 26.41 26.48 2,572,104 -0.20(-0.75%)
Dec 27, 2019 26.78 26.90 26.66 26.68 2,036,597 -0.11(-0.42%)
Dec 26, 2019 26.79 26.95 26.59 26.79 3,824,698 +0.03(+0.10%)
Dec 24, 2019 27.01 27.12 26.72 26.76 2,015,613 -0.10(-0.36%)
Dec 23, 2019 26.90 27.09 26.81 26.86 4,217,650 -0.01(-0.03%)
Dec 20, 2019 27.53 27.65 26.83 26.87 9,160,731 -0.48(-1.75%)
Dec 19, 2019 27.38 27.62 27.31 27.35 3,225,730 +0.02(+0.06%)
Dec 18, 2019 27.72 27.78 27.31 27.33 3,901,990 -0.36(-1.29%)
Dec 17, 2019 27.44 27.87 27.36 27.69 5,070,235 +0.37(+1.34%)
Dec 16, 2019 27.66 27.85 27.31 27.32 4,414,528 -0.11(-0.41%)
Dec 13, 2019 27.84 28.12 27.42 27.44 2,527,027 -0.40(-1.44%)
Dec 12, 2019 27.38 28.01 27.38 27.84 3,484,254 +0.35(+1.27%)
Dec 11, 2019 27.39 27.55 27.33 27.49 2,078,901 +0.12(+0.45%)
Dec 10, 2019 27.38 27.59 27.35 27.37 1,978,394 -0.19(-0.70%)
Dec 09, 2019 27.61 27.74 27.51 27.56 2,195,341 -0.05(-0.19%)
Dec 06, 2019 27.58 27.80 27.52 27.61 2,299,872 +0.41(+1.51%)
Dec 05, 2019 27.19 27.43 27.08 27.20 2,451,912 +0.10(+0.39%)
Dec 04, 2019 27.10 27.39 27.03 27.10 3,743,663 +0.10(+0.36%)
Dec 03, 2019 27.18 27.25 26.52 27.00 3,758,296 -0.48(-1.75%)
Dec 02, 2019 27.90 27.96 27.42 27.48 2,789,040 -0.29(-1.04%)
Nov 29, 2019 27.92 28.09 27.74 27.77 2,266,160 -0.31(-1.12%)
Nov 27, 2019 27.71 28.12 27.64 28.08 4,068,836 +0.20(+0.72%)
Nov 26, 2019 28.06 28.23 27.48 27.88 4,386,134 -0.31(-1.08%)
Nov 25, 2019 28.04 28.26 27.50 28.19 7,216,969 +0.08(+0.28%)
Nov 22, 2019 26.90 28.16 26.85 28.11 11,547,749 +1.33(+4.98%)
Nov 21, 2019 26.93 27.03 26.72 26.77 4,088,580 -0.10(-0.36%)
Nov 20, 2019 26.83 27.05 26.73 26.87 4,728,610 +0.07(+0.26%)
Nov 19, 2019 26.80 26.99 26.61 26.80 3,716,861 +0.04(+0.16%)
Nov 18, 2019 26.85 26.90 26.39 26.76 3,728,060 -0.17(-0.62%)
Nov 15, 2019 27.07 27.29 26.82 26.92 3,102,883 +0.03(+0.10%)
Nov 14, 2019 26.69 27.03 26.65 26.90 3,237,470 +0.14(+0.52%)
Nov 13, 2019 26.89 27.01 26.74 26.76 2,646,671 -0.41(-1.51%)
Nov 12, 2019 27.38 27.54 27.14 27.17 3,294,512 -0.23(-0.83%)
Nov 11, 2019 27.26 27.58 27.25 27.39 1,787,570 -0.13(-0.48%)
Nov 08, 2019 27.55 27.65 27.23 27.52 2,559,019 -0.21(-0.75%)
Nov 07, 2019 27.99 28.32 27.70 27.73 4,620,355 -0.09(-0.31%)
Nov 06, 2019 28.33 28.33 27.75 27.82 3,328,251 -0.54(-1.91%)
Nov 05, 2019 27.89 28.55 27.89 28.36 6,287,145 +0.55(+1.98%)
Nov 04, 2019 27.50 27.84 27.47 27.81 5,113,676 +0.56(+2.05%)
Nov 01, 2019 26.95 27.31 26.95 27.25 2,019,741 +0.54(+2.02%)
Oct 31, 2019 26.92 27.04 26.51 26.71 2,561,725 -0.36(-1.32%)
Oct 30, 2019 27.12 27.12 26.71 27.07 2,659,110 +0.01(+0.03%)
Oct 29, 2019 27.06 27.41 26.97 27.06 2,391,473 -0.09(-0.32%)
Oct 28, 2019 26.89 27.18 26.88 27.15 2,998,049 +0.42(+1.56%)
Oct 25, 2019 26.35 26.88 26.35 26.73 2,446,901 +0.24(+0.92%)
Oct 24, 2019 26.71 26.87 26.38 26.49 3,902,932 -0.23(-0.88%)
Oct 23, 2019 26.59 26.77 26.55 26.72 3,876,004 -0.03(-0.13%)
Oct 22, 2019 26.69 26.98 26.50 26.76 3,821,109 +0.14(+0.52%)
Oct 21, 2019 26.35 26.82 26.35 26.62 5,417,907 +0.35(+1.32%)
Oct 18, 2019 26.32 26.48 26.18 26.27 4,246,076 -0.21(-0.79%)
Oct 17, 2019 26.71 26.93 26.19 26.48 8,034,090 -0.09(-0.33%)
Oct 16, 2019 27.75 27.75 26.25 26.57 11,949,829 -1.21(-4.34%)
Oct 15, 2019 27.26 28.02 27.20 27.77 6,850,171 +0.59(+2.17%)
Oct 14, 2019 27.06 27.27 26.97 27.18 2,622,397 +0.02(+0.06%)
Oct 11, 2019 27.17 27.60 27.16 27.17 5,138,458 +0.38(+1.42%)
Oct 10, 2019 26.47 26.84 26.46 26.78 5,403,577 +0.37(+1.41%)
Oct 09, 2019 26.35 26.52 26.17 26.41 4,384,006 +0.29(+1.10%)
Oct 08, 2019 26.83 26.86 26.12 26.12 6,312,175 -1.12(-4.11%)
Oct 07, 2019 27.44 27.52 27.16 27.24 7,006,847 -0.34(-1.23%)
Oct 04, 2019 27.34 27.60 27.17 27.58 3,680,671 +0.24(+0.89%)
Oct 03, 2019 27.23 27.38 26.82 27.34 4,813,080 +0.06(+0.22%)
Oct 02, 2019 27.88 27.88 26.97 27.28 7,204,070 -0.88(-3.14%)
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.