Skip to main content

Ally Financial (NY: ALLY )

26.51 +0.43 (+1.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.55 19.62 19.38 19.42 4,756,759 -0.07(-0.35%)
May 28, 2015 19.37 19.51 19.23 19.49 3,524,097 +0.06(+0.31%)
May 27, 2015 19.27 19.57 19.22 19.43 3,522,637 +0.19(+0.98%)
May 26, 2015 19.28 19.35 19.09 19.24 3,959,464 -0.15(-0.75%)
May 22, 2015 19.46 19.39 19.39 19.39 3,995,361 -0.04(-0.22%)
May 21, 2015 19.40 19.56 19.27 19.43 3,572,977 +0.05(+0.27%)
May 20, 2015 19.10 19.46 18.98 19.38 4,477,101 +0.32(+1.66%)
May 19, 2015 19.14 19.36 18.95 19.06 4,530,074 -0.08(-0.40%)
May 18, 2015 18.79 19.20 18.69 19.14 2,222,691 +0.31(+1.64%)
May 15, 2015 18.88 18.98 18.64 18.83 3,189,170 -0.06(-0.32%)
May 14, 2015 19.13 19.18 18.80 18.89 2,911,316 -0.10(-0.54%)
May 13, 2015 19.17 19.17 18.90 18.99 2,585,737 -0.11(-0.58%)
May 12, 2015 19.23 19.36 19.05 19.10 2,637,360 -0.23(-1.20%)
May 11, 2015 19.40 19.58 19.22 19.33 3,071,564 -0.17(-0.88%)
May 08, 2015 19.39 19.61 19.32 19.51 4,481,074 +0.19(+0.98%)
May 07, 2015 19.09 19.48 19.00 19.32 7,284,003 +0.22(+1.17%)
May 06, 2015 18.93 19.15 18.70 19.09 5,314,842 +0.27(+1.41%)
May 05, 2015 18.97 19.15 18.71 18.83 3,939,591 -0.19(-0.99%)
May 04, 2015 18.89 19.19 18.85 19.02 4,642,282 +0.17(+0.91%)
May 01, 2015 18.74 18.99 18.67 18.85 4,646,900 +0.09(+0.50%)
Apr 30, 2015 18.40 18.77 18.31 18.75 4,186,630 +0.28(+1.53%)
Apr 29, 2015 18.16 18.52 17.98 18.47 4,913,813 +0.25(+1.36%)
Apr 28, 2015 17.83 18.34 17.73 18.22 11,781,665 +0.82(+4.73%)
Apr 27, 2015 17.13 17.41 17.05 17.40 6,693,961 +0.31(+1.80%)
Apr 24, 2015 17.54 17.67 17.08 17.09 5,613,790 -0.38(-2.16%)
Apr 23, 2015 17.59 17.72 17.42 17.47 4,433,207 -0.09(-0.49%)
Apr 22, 2015 17.69 17.73 17.35 17.55 6,253,984 -0.05(-0.29%)
Apr 21, 2015 17.71 17.77 17.48 17.60 2,381,385 -0.09(-0.48%)
Apr 20, 2015 17.80 17.86 17.52 17.69 3,217,215 -0.07(-0.39%)
Apr 17, 2015 17.97 18.04 17.72 17.76 2,621,545 -0.31(-1.71%)
Apr 16, 2015 18.17 18.18 17.91 18.07 2,768,445 -0.11(-0.61%)
Apr 15, 2015 17.89 18.26 17.88 18.18 2,560,023 +0.31(+1.73%)
Apr 14, 2015 17.83 17.98 17.65 17.87 6,478,870 +0.01(+0.05%)
Apr 13, 2015 17.66 17.92 17.54 17.86 1,756,593 +0.09(+0.48%)
Apr 10, 2015 17.51 17.84 17.45 17.78 2,109,766 +0.31(+1.77%)
Apr 09, 2015 17.51 17.56 17.42 17.47 2,853,628 -0.04(-0.24%)
Apr 08, 2015 17.69 17.69 17.40 17.51 4,933,337 -0.09(-0.54%)
Apr 07, 2015 17.65 17.79 17.55 17.60 5,785,689 +0.04(+0.24%)
Apr 06, 2015 17.54 17.67 17.42 17.56 4,548,117 -0.06(-0.34%)
Apr 02, 2015 17.70 17.62 17.62 17.62 6,194,642 -0.07(-0.39%)
Apr 01, 2015 17.99 18.11 17.58 17.69 9,371,785 -0.28(-1.57%)
Mar 31, 2015 17.56 18.00 17.49 17.97 3,970,190 +0.27(+1.50%)
Mar 30, 2015 17.67 17.91 17.64 17.71 2,257,310 +0.09(+0.53%)
Mar 27, 2015 17.68 17.73 17.49 17.61 1,909,264 -0.09(-0.48%)
Mar 26, 2015 17.94 17.99 17.61 17.70 3,264,228 -0.19(-1.05%)
Mar 25, 2015 17.95 18.26 17.83 17.89 4,158,381 -0.09(-0.48%)
Mar 24, 2015 18.13 18.29 17.85 17.97 3,236,456 -0.19(-1.04%)
Mar 23, 2015 18.10 18.45 18.09 18.16 2,285,444 -0.03(-0.14%)
Mar 20, 2015 18.36 18.46 18.19 18.19 8,159,601 -0.09(-0.52%)
Mar 19, 2015 18.10 18.38 17.89 18.28 3,766,767 +0.16(+0.90%)
Mar 18, 2015 18.11 18.40 17.66 18.12 5,061,014 +0.08(+0.43%)
Mar 17, 2015 18.04 18.26 17.90 18.04 3,937,892 -0.01(-0.05%)
Mar 16, 2015 18.08 18.14 17.86 18.05 3,006,722 +0.03(+0.19%)
Mar 13, 2015 18.19 18.42 17.92 18.02 2,700,256 -0.13(-0.71%)
Mar 12, 2015 18.78 18.84 18.05 18.14 6,932,500 +0.30(+1.68%)
Mar 11, 2015 17.82 17.96 17.70 17.84 2,184,634 +0.07(+0.39%)
Mar 10, 2015 17.97 18.06 17.54 17.78 2,882,257 -0.41(-2.26%)
Mar 09, 2015 18.12 18.20 17.96 18.19 1,633,963 +0.13(+0.71%)
Mar 06, 2015 17.81 18.32 17.72 18.06 3,094,129 +0.17(+0.96%)
Mar 05, 2015 17.88 18.01 17.61 17.89 4,253,716 +0.01(+0.05%)
Mar 04, 2015 17.88 18.08 18.00 17.88 4,223,274 -0.12(-0.67%)
Mar 03, 2015 17.20 18.05 17.16 18.00 6,521,034 +0.72(+4.16%)
Mar 02, 2015 17.80 17.73 17.13 17.28 6,862,238 -0.52(-2.94%)
Feb 27, 2015 18.04 18.10 17.75 17.80 3,514,507 -0.15(-0.86%)
Feb 26, 2015 18.16 18.22 17.90 17.96 4,124,959 -0.26(-1.41%)
Feb 25, 2015 18.14 18.43 18.14 18.21 2,297,517 +0.03(+0.19%)
Feb 24, 2015 18.28 18.41 18.08 18.18 4,154,480 -0.06(-0.33%)
Feb 23, 2015 18.58 18.67 18.04 18.24 6,130,270 -0.45(-2.43%)
Feb 20, 2015 18.43 18.75 18.35 18.69 3,740,681 +0.00(+0.00%)
Feb 19, 2015 18.35 18.82 18.32 18.69 1,957,135 +0.25(+1.35%)
Feb 18, 2015 18.63 18.67 18.35 18.44 5,615,719 -0.26(-1.37%)
Feb 17, 2015 18.85 18.88 18.64 18.70 4,943,278 -0.19(-1.00%)
Feb 13, 2015 18.94 18.89 18.89 18.89 6,453,209 +0.18(+0.96%)
Feb 12, 2015 18.47 18.79 18.26 18.71 8,188,713 +0.63(+3.46%)
Feb 11, 2015 17.52 18.10 17.49 18.08 10,452,565 +0.55(+3.13%)
Feb 10, 2015 17.10 17.57 16.97 17.54 6,747,118 +0.45(+2.61%)
Feb 09, 2015 16.66 17.15 16.59 17.09 5,625,056 +0.25(+1.47%)
Feb 06, 2015 17.24 17.30 16.76 16.84 7,267,987 -0.30(-1.75%)
Feb 05, 2015 17.65 17.96 17.09 17.14 6,510,964 +0.24(+1.42%)
Feb 04, 2015 16.80 17.07 16.70 16.90 3,954,806 +0.09(+0.56%)
Feb 03, 2015 16.28 16.84 16.21 16.81 5,688,322 +0.46(+2.83%)
Feb 02, 2015 16.11 16.36 16.03 16.34 4,637,113 +0.32(+1.98%)
Jan 30, 2015 16.63 16.63 15.96 16.03 9,432,748 -0.75(-4.44%)
Jan 29, 2015 17.39 17.67 16.51 16.77 12,783,999 -0.37(-2.15%)
Jan 28, 2015 17.90 17.90 17.12 17.14 7,951,585 -0.57(-3.24%)
Jan 27, 2015 17.63 17.85 17.48 17.72 3,300,085 -0.09(-0.48%)
Jan 26, 2015 17.52 17.80 17.39 17.80 3,256,763 +0.27(+1.56%)
Jan 23, 2015 17.60 17.72 17.42 17.53 2,574,453 -0.15(-0.82%)
Jan 22, 2015 17.32 17.78 17.13 17.67 3,738,090 +0.42(+2.43%)
Jan 21, 2015 17.27 17.36 17.04 17.25 7,254,554 -0.07(-0.40%)
Jan 20, 2015 17.57 17.57 17.18 17.32 6,630,094 -0.15(-0.88%)
Jan 16, 2015 17.40 17.66 17.13 17.48 7,670,080 +0.03(+0.20%)
Jan 15, 2015 18.05 18.41 17.44 17.44 6,517,675 -0.57(-3.14%)
Jan 14, 2015 18.29 18.34 17.72 18.01 12,255,465 -0.55(-2.96%)
Jan 13, 2015 19.60 19.62 17.91 18.55 16,662,009 -0.78(-4.03%)
Jan 12, 2015 20.22 20.22 19.22 19.33 9,702,175 -1.12(-5.49%)
Jan 09, 2015 20.56 20.56 19.73 20.46 17,628,832 +0.31(+1.53%)
Jan 08, 2015 19.99 20.28 19.83 20.15 9,248,982 +0.38(+1.91%)
Jan 07, 2015 19.94 20.10 19.66 19.77 6,948,758 +0.02(+0.09%)
Jan 06, 2015 20.15 20.26 19.38 19.75 8,059,710 -0.33(-1.66%)
Jan 05, 2015 20.10 20.27 19.87 20.09 5,003,660 -0.17(-0.85%)
Jan 02, 2015 20.35 20.46 20.09 20.26 2,359,429 +0.03(+0.13%)
Dec 31, 2014 20.44 20.23 20.23 20.23 2,670,656 -0.13(-0.63%)
Dec 30, 2014 20.42 20.54 20.31 20.36 2,322,908 -0.11(-0.54%)
Dec 29, 2014 20.56 20.65 20.32 20.47 2,171,206 -0.08(-0.38%)
Dec 26, 2014 20.47 20.62 20.42 20.55 1,574,178 +0.10(+0.50%)
Dec 24, 2014 20.41 20.45 20.45 20.45 1,654,830 -0.02(-0.08%)
Dec 23, 2014 20.35 20.68 20.17 20.47 4,999,017 +0.23(+1.14%)
Dec 22, 2014 19.94 20.33 19.82 20.23 8,377,674 +0.31(+1.55%)
Dec 19, 2014 19.49 20.48 19.87 19.93 43,355,800 +0.44(+2.24%)
Dec 18, 2014 19.36 19.72 19.12 19.49 4,538,241 +0.51(+2.66%)
Dec 17, 2014 18.57 19.06 18.55 18.98 3,446,174 +0.45(+2.40%)
Dec 16, 2014 18.50 19.07 18.39 18.54 3,946,102 +0.01(+0.05%)
Dec 15, 2014 19.08 19.10 18.36 18.53 5,334,969 -0.48(-2.52%)
Dec 12, 2014 19.25 19.37 18.57 19.01 4,371,583 -0.39(-1.99%)
Dec 11, 2014 19.63 20.26 19.25 19.39 3,674,148 -0.17(-0.88%)
Dec 10, 2014 19.93 19.99 19.24 19.57 4,465,393 -0.39(-1.97%)
Dec 09, 2014 19.70 20.29 19.70 19.96 3,264,471 +0.16(+0.82%)
Dec 08, 2014 19.81 20.21 19.69 19.80 2,729,656 +0.03(+0.13%)
Dec 05, 2014 19.62 20.11 19.62 19.77 3,138,288 +0.21(+1.05%)
Dec 04, 2014 19.44 19.65 19.38 19.57 2,594,332 +0.12(+0.62%)
Dec 03, 2014 19.63 19.74 19.43 19.45 3,932,122 -0.18(-0.92%)
Dec 02, 2014 19.87 19.97 19.57 19.63 2,448,118 -0.25(-1.25%)
Dec 01, 2014 20.23 20.44 19.79 19.87 2,282,381 -0.50(-2.44%)
Nov 28, 2014 20.24 20.38 20.07 20.37 944,981 +0.12(+0.59%)
Nov 26, 2014 20.47 20.25 20.25 20.25 1,655,064 -0.27(-1.34%)
Nov 25, 2014 20.29 20.53 20.20 20.53 4,762,926 +0.27(+1.35%)
Nov 24, 2014 20.11 20.32 19.88 20.25 3,793,858 +0.15(+0.77%)
Nov 21, 2014 20.32 20.40 20.07 20.10 2,575,860 +0.03(+0.17%)
Nov 20, 2014 20.02 20.24 19.90 20.06 1,891,727 +0.02(+0.09%)
Nov 19, 2014 20.22 20.26 19.90 20.05 2,201,905 -0.18(-0.89%)
Nov 18, 2014 20.11 20.37 20.07 20.23 2,423,104 +0.12(+0.60%)
Nov 17, 2014 20.01 20.23 20.01 20.11 3,861,380 +0.01(+0.04%)
Nov 14, 2014 19.92 20.25 19.84 20.10 3,981,886 +0.22(+1.12%)
Nov 13, 2014 19.77 20.07 19.62 19.87 4,215,339 +0.09(+0.48%)
Nov 12, 2014 19.51 19.81 19.36 19.78 3,483,597 +0.22(+1.14%)
Nov 11, 2014 19.48 19.63 19.35 19.56 2,785,391 +0.04(+0.22%)
Nov 10, 2014 19.45 19.69 19.36 19.51 2,380,033 +0.08(+0.40%)
Nov 07, 2014 19.21 19.51 19.21 19.44 2,549,483 +0.21(+1.11%)
Nov 06, 2014 19.18 19.34 19.05 19.22 2,919,524 +0.01(+0.04%)
Nov 05, 2014 19.04 19.23 18.84 19.21 4,131,501 +0.25(+1.31%)
Nov 04, 2014 18.65 19.07 18.51 18.97 7,121,620 -0.14(-0.72%)
Nov 03, 2014 19.43 19.45 18.95 19.10 3,549,800 -0.34(-1.76%)
Oct 31, 2014 19.41 19.66 19.39 19.45 4,205,685 -0.09(-0.44%)
Oct 30, 2014 19.70 19.75 19.21 19.53 4,256,657 -0.02(-0.09%)
Oct 29, 2014 19.92 19.92 19.00 19.55 5,760,767 +0.52(+2.75%)
Oct 28, 2014 18.82 19.12 18.70 19.03 4,866,804 +0.36(+1.93%)
Oct 27, 2014 18.57 18.79 18.58 18.67 2,028,847 +0.09(+0.46%)
Oct 24, 2014 18.63 18.69 18.54 18.58 1,807,911 +0.03(+0.14%)
Oct 23, 2014 18.67 18.87 18.52 18.55 2,918,913 +0.13(+0.70%)
Oct 22, 2014 19.00 19.07 18.41 18.43 2,860,987 -0.52(-2.76%)
Oct 21, 2014 18.63 19.21 18.62 18.95 4,355,627 +0.51(+2.74%)
Oct 20, 2014 18.50 18.53 18.18 18.44 2,284,113 -0.07(-0.37%)
Oct 17, 2014 18.21 18.90 18.18 18.51 4,727,595 +0.48(+2.66%)
Oct 16, 2014 17.39 18.32 17.24 18.03 5,091,883 +0.42(+2.38%)
Oct 15, 2014 17.05 18.00 16.64 17.61 13,669,887 +0.30(+1.73%)
Oct 14, 2014 17.34 17.60 17.00 17.31 15,247,581 +0.08(+0.45%)
Oct 13, 2014 17.96 18.00 17.18 17.24 9,549,091 -0.64(-3.59%)
Oct 10, 2014 18.16 18.16 17.74 17.88 11,560,020 -0.31(-1.70%)
Oct 09, 2014 18.93 18.97 18.16 18.19 5,693,400 -0.75(-3.94%)
Oct 08, 2014 18.77 18.96 18.57 18.93 5,493,706 +0.13(+0.68%)
Oct 07, 2014 19.36 19.51 18.73 18.80 6,582,060 -0.57(-2.96%)
Oct 06, 2014 19.57 19.70 19.35 19.38 4,440,516 -0.11(-0.57%)
Oct 03, 2014 19.21 19.55 19.15 19.49 8,839,396 +0.34(+1.79%)
Oct 02, 2014 19.39 19.39 18.66 19.15 16,149,675 -0.27(-1.37%)
Oct 01, 2014 19.77 19.83 19.27 19.41 5,411,614 -0.41(-2.07%)
Sep 30, 2014 20.05 20.05 19.80 19.82 2,200,154 -0.25(-1.24%)
Sep 29, 2014 20.05 20.20 19.80 20.07 2,769,707 -0.08(-0.38%)
Sep 26, 2014 19.91 20.20 19.87 20.15 2,646,333 +0.29(+1.47%)
Sep 25, 2014 20.19 20.19 19.75 19.86 1,883,509 -0.38(-1.86%)
Sep 24, 2014 20.09 20.34 19.91 20.23 2,901,776 +0.19(+0.94%)
Sep 23, 2014 20.30 20.30 20.05 20.05 2,345,702 -0.29(-1.43%)
Sep 22, 2014 20.63 20.63 20.11 20.34 2,344,393 +0.07(+0.34%)
Sep 19, 2014 20.37 20.63 20.27 20.27 6,672,661 +0.01(+0.04%)
Sep 18, 2014 20.57 20.62 20.23 20.26 3,048,892 -0.23(-1.13%)
Sep 17, 2014 20.82 20.82 20.43 20.49 1,912,252 -0.03(-0.17%)
Sep 16, 2014 20.55 20.69 20.35 20.53 2,777,751 -0.07(-0.33%)
Sep 15, 2014 20.90 20.91 20.44 20.59 2,597,792 -0.36(-1.72%)
Sep 12, 2014 21.14 21.16 20.71 20.95 2,774,093 -0.17(-0.81%)
Sep 11, 2014 20.92 21.15 20.83 21.12 2,267,313 +0.21(+0.98%)
Sep 10, 2014 21.16 21.24 20.77 20.92 3,268,408 -0.25(-1.17%)
Sep 09, 2014 21.30 21.36 21.04 21.17 4,317,163 -0.09(-0.44%)
Sep 08, 2014 21.32 21.41 21.26 21.26 4,385,097 -0.11(-0.52%)
Sep 05, 2014 21.30 21.42 21.28 21.37 3,279,102 +0.09(+0.40%)
Sep 04, 2014 21.35 21.39 21.13 21.29 3,770,502 +0.00(+0.00%)
Sep 03, 2014 21.42 21.42 21.08 21.29 4,427,755 -0.07(-0.32%)
Sep 02, 2014 21.25 21.42 21.25 21.36 5,843,572 +0.28(+1.34%)
Aug 29, 2014 21.37 21.07 21.07 21.07 13,337,637 -0.21(-1.01%)
Aug 28, 2014 21.31 21.38 21.19 21.29 3,961,984 -0.09(-0.40%)
Aug 27, 2014 21.33 21.42 21.31 21.37 3,568,521 +0.06(+0.28%)
Aug 26, 2014 21.22 21.41 21.16 21.31 3,634,048 +0.14(+0.65%)
Aug 25, 2014 21.18 21.32 21.16 21.18 2,263,117 -0.03(-0.12%)
Aug 22, 2014 21.25 21.41 21.12 21.20 6,483,826 -0.07(-0.32%)
Aug 21, 2014 21.12 21.40 21.06 21.27 8,589,897 +0.20(+0.94%)
Aug 20, 2014 21.15 21.20 20.77 21.07 7,661,579 -0.03(-0.16%)
Aug 19, 2014 21.12 21.25 20.97 21.11 8,007,858 +0.15(+0.74%)
Aug 18, 2014 20.96 21.06 20.77 20.95 5,645,053 +0.27(+1.28%)
Aug 15, 2014 20.98 20.98 20.31 20.69 5,772,123 -0.05(-0.25%)
Aug 14, 2014 20.13 20.77 19.99 20.74 11,626,821 +0.65(+3.24%)
Aug 13, 2014 19.74 20.14 19.67 20.09 2,465,639 +0.39(+2.00%)
Aug 12, 2014 19.93 19.93 19.53 19.69 1,364,801 +0.02(+0.09%)
Aug 11, 2014 19.75 19.83 19.65 19.68 1,252,231 +0.02(+0.09%)
Aug 08, 2014 19.59 19.75 19.57 19.66 1,988,504 +0.11(+0.57%)
Aug 07, 2014 19.62 19.75 19.47 19.55 2,329,997 -0.03(-0.18%)
Aug 06, 2014 19.33 19.69 19.28 19.58 1,539,395 +0.22(+1.15%)
Aug 05, 2014 19.63 19.64 19.21 19.36 3,085,295 -0.32(-1.61%)
Aug 04, 2014 19.67 19.91 19.53 19.68 2,164,038 +0.06(+0.31%)
Aug 01, 2014 19.63 19.81 19.58 19.62 1,541,158 -0.05(-0.26%)
Jul 31, 2014 19.68 19.82 19.63 19.67 2,011,808 -0.09(-0.43%)
Jul 30, 2014 20.26 20.38 19.70 19.75 4,676,199 -0.43(-2.12%)
Jul 29, 2014 20.90 21.00 20.17 20.18 5,626,518 -0.39(-1.92%)
Jul 28, 2014 20.53 20.66 20.53 20.58 2,763,512 +0.01(+0.04%)
Jul 25, 2014 20.56 20.63 20.49 20.57 835,356 +0.02(+0.08%)
Jul 24, 2014 20.45 20.65 20.45 20.55 1,349,738 +0.07(+0.33%)
Jul 23, 2014 20.46 20.58 20.35 20.48 1,041,188 +0.03(+0.17%)
Jul 22, 2014 20.52 20.69 20.43 20.45 962,226 -0.03(-0.13%)
Jul 21, 2014 20.47 20.56 20.32 20.47 816,361 -0.04(-0.21%)
Jul 18, 2014 20.12 20.56 20.09 20.52 1,496,811 +0.44(+2.18%)
Jul 17, 2014 20.14 20.36 20.05 20.08 1,750,664 -0.09(-0.42%)
Jul 16, 2014 20.01 20.32 19.80 20.17 1,955,912 +0.25(+1.25%)
Jul 15, 2014 19.99 20.07 19.78 19.92 2,568,390 -0.13(-0.64%)
Jul 14, 2014 19.87 20.09 19.86 20.05 1,010,928 +0.21(+1.08%)
Jul 11, 2014 19.96 20.14 19.78 19.83 1,768,861 -0.13(-0.64%)
Jul 10, 2014 19.98 20.06 19.81 19.96 2,121,696 -0.14(-0.68%)
Jul 09, 2014 20.26 20.40 19.97 20.10 1,809,055 -0.16(-0.80%)
Jul 08, 2014 20.43 20.43 20.13 20.26 2,234,380 -0.17(-0.84%)
Jul 07, 2014 20.53 20.53 20.35 20.43 1,679,471 -0.15(-0.75%)
Jul 03, 2014 20.56 20.59 20.59 20.59 1,870,673 +0.03(+0.17%)
Jul 02, 2014 20.53 20.69 20.39 20.55 1,966,290 +0.05(+0.25%)
Jul 01, 2014 20.71 20.77 20.39 20.50 3,448,872 +0.02(+0.08%)
Jun 30, 2014 20.85 20.97 20.41 20.48 4,772,057 -0.24(-1.16%)
Jun 27, 2014 21.17 21.30 20.72 20.72 18,988,312 -0.43(-2.03%)
Jun 26, 2014 21.08 21.21 20.95 21.15 2,862,214 +0.01(+0.04%)
Jun 25, 2014 21.01 21.22 20.78 21.14 3,532,590 +0.05(+0.24%)
Jun 24, 2014 21.45 21.48 21.00 21.09 2,640,191 -0.35(-1.64%)
Jun 23, 2014 21.29 21.53 21.21 21.44 5,079,022 +0.04(+0.20%)
Jun 20, 2014 21.00 21.54 21.00 21.40 14,313,281 +0.31(+1.46%)
Jun 19, 2014 21.16 21.22 20.98 21.09 2,686,640 -0.02(-0.08%)
Jun 18, 2014 21.12 21.22 20.97 21.11 2,496,076 -0.03(-0.16%)
Jun 17, 2014 21.12 21.40 20.87 21.14 4,075,686 -0.04(-0.20%)
Jun 16, 2014 21.37 21.52 21.12 21.18 4,399,495 -0.20(-0.92%)
Jun 13, 2014 21.35 21.46 21.06 21.38 2,387,022 +0.01(+0.04%)
Jun 12, 2014 21.10 21.48 21.04 21.37 4,563,618 +0.27(+1.30%)
Jun 11, 2014 20.99 21.24 20.67 21.10 3,798,101 +0.04(+0.20%)
Jun 10, 2014 20.85 21.11 20.77 21.06 4,730,954 +0.84(+4.15%)
Jun 06, 2014 20.23 20.29 20.06 20.22 1,469,655 +0.08(+0.38%)
Jun 05, 2014 19.91 20.26 19.91 20.14 2,863,949 +0.00(+0.00%)
Jun 04, 2014 20.10 20.21 20.03 20.14 6,276,992 +0.04(+0.21%)
Jun 03, 2014 20.20 20.30 19.91 20.10 4,398,853 -0.05(-0.26%)
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.