Skip to main content

Ally Financial (NY: ALLY )

26.41 +0.33 (+1.27%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 20.89 21.30 20.72 21.24 4,927,190 +0.32(+1.55%)
Sep 28, 2017 20.98 20.98 20.78 20.92 5,120,288 +0.05(+0.25%)
Sep 27, 2017 20.71 21.05 20.70 20.87 4,913,416 +0.43(+2.10%)
Sep 26, 2017 20.32 20.49 20.30 20.44 5,635,530 +0.06(+0.30%)
Sep 25, 2017 20.35 20.55 20.27 20.38 3,102,553 -0.04(-0.21%)
Sep 22, 2017 20.18 20.45 20.11 20.42 4,265,335 +0.20(+1.00%)
Sep 21, 2017 20.12 20.27 19.99 20.22 2,923,446 +0.11(+0.52%)
Sep 20, 2017 20.11 20.32 19.86 20.11 3,184,918 +0.00(+0.00%)
Sep 19, 2017 20.05 20.18 19.97 20.11 2,390,405 +0.06(+0.31%)
Sep 18, 2017 19.84 20.09 19.84 20.05 2,337,794 +0.28(+1.42%)
Sep 15, 2017 19.45 19.78 19.45 19.77 4,479,528 +0.30(+1.53%)
Sep 14, 2017 19.81 19.82 19.46 19.48 3,499,067 -0.36(-1.81%)
Sep 13, 2017 20.01 20.06 19.79 19.83 3,199,486 -0.19(-0.96%)
Sep 12, 2017 19.81 20.06 19.81 20.03 3,611,868 +0.32(+1.64%)
Sep 11, 2017 19.80 19.91 19.68 19.70 2,524,717 +0.11(+0.58%)
Sep 08, 2017 19.28 19.78 19.28 19.59 3,871,613 +0.26(+1.36%)
Sep 07, 2017 19.70 19.81 19.25 19.33 3,799,766 -0.43(-2.17%)
Sep 06, 2017 19.68 19.80 19.49 19.76 3,978,400 +0.12(+0.62%)
Sep 05, 2017 19.73 19.84 19.38 19.63 2,918,055 -0.28(-1.41%)
Sep 01, 2017 19.78 20.08 19.77 19.91 2,593,265 +0.12(+0.62%)
Aug 31, 2017 19.55 19.90 19.55 19.79 3,438,816 +0.21(+1.07%)
Aug 30, 2017 19.39 19.61 19.33 19.58 1,898,508 +0.24(+1.22%)
Aug 29, 2017 19.17 19.41 19.17 19.34 2,707,333 -0.10(-0.50%)
Aug 28, 2017 20.03 20.10 19.25 19.44 4,891,020 -0.48(-2.42%)
Aug 25, 2017 19.83 20.04 19.83 19.92 3,265,246 +0.16(+0.80%)
Aug 24, 2017 19.76 19.89 19.69 19.76 2,335,908 +0.04(+0.18%)
Aug 23, 2017 19.27 19.86 19.21 19.73 4,130,600 +0.41(+2.13%)
Aug 22, 2017 19.28 19.35 19.17 19.32 2,456,861 +0.11(+0.59%)
Aug 21, 2017 19.30 19.32 19.13 19.20 1,752,589 -0.09(-0.45%)
Aug 18, 2017 19.32 19.49 19.25 19.29 2,384,220 -0.11(-0.54%)
Aug 17, 2017 19.69 19.90 19.39 19.40 2,725,379 -0.39(-1.95%)
Aug 16, 2017 19.96 20.05 19.72 19.78 1,872,431 -0.04(-0.22%)
Aug 15, 2017 19.90 19.97 19.78 19.83 2,369,996 +0.04(+0.18%)
Aug 14, 2017 19.48 19.87 19.43 19.79 2,977,549 +0.52(+2.68%)
Aug 11, 2017 19.28 19.36 19.16 19.27 4,465,676 -0.10(-0.50%)
Aug 10, 2017 19.79 19.90 19.36 19.37 3,842,344 -0.56(-2.81%)
Aug 09, 2017 19.85 20.04 19.80 19.93 2,389,596 -0.10(-0.48%)
Aug 08, 2017 19.97 20.28 19.97 20.03 3,054,748 +0.04(+0.22%)
Aug 07, 2017 19.89 20.13 19.89 19.98 2,367,463 +0.09(+0.44%)
Aug 04, 2017 19.96 20.05 19.85 19.90 2,374,675 +0.06(+0.31%)
Aug 03, 2017 19.83 20.07 19.76 19.83 3,021,704 -0.11(-0.57%)
Aug 02, 2017 19.89 19.97 19.78 19.95 2,603,263 +0.01(+0.04%)
Aug 01, 2017 19.94 20.20 19.89 19.94 4,244,430 +0.11(+0.57%)
Jul 31, 2017 19.93 19.97 19.68 19.83 3,670,391 -0.04(-0.22%)
Jul 28, 2017 19.92 19.96 19.54 19.87 5,846,822 +0.03(+0.13%)
Jul 27, 2017 19.42 19.80 19.42 19.84 8,547,602 +0.93(+4.93%)
Jul 26, 2017 19.18 19.19 18.71 18.91 6,451,332 -0.28(-1.45%)
Jul 25, 2017 19.29 19.44 19.17 19.19 5,722,007 +0.14(+0.73%)
Jul 24, 2017 19.03 19.20 18.82 19.05 5,791,088 -0.05(-0.27%)
Jul 21, 2017 18.72 19.21 18.72 19.10 6,013,124 +0.35(+1.86%)
Jul 20, 2017 18.65 18.82 18.56 18.75 2,415,529 +0.08(+0.42%)
Jul 19, 2017 18.29 18.71 18.29 18.68 3,718,192 +0.48(+2.63%)
Jul 18, 2017 18.16 18.25 18.02 18.20 4,864,147 -0.06(-0.33%)
Jul 17, 2017 18.41 18.60 18.23 18.26 5,334,712 -0.44(-2.33%)
Jul 14, 2017 18.56 18.84 18.55 18.69 4,287,375 -0.04(-0.23%)
Jul 13, 2017 18.66 18.81 18.59 18.74 3,981,165 +0.11(+0.61%)
Jul 12, 2017 18.19 18.65 18.17 18.62 4,656,399 +0.42(+2.30%)
Jul 11, 2017 18.14 18.27 18.07 18.21 3,450,756 +0.09(+0.48%)
Jul 10, 2017 18.10 18.20 18.00 18.12 6,024,219 -0.02(-0.10%)
Jul 07, 2017 18.13 18.21 17.98 18.14 6,376,250 +0.03(+0.14%)
Jul 06, 2017 18.57 18.60 18.10 18.11 5,078,343 -0.45(-2.44%)
Jul 05, 2017 18.63 18.72 18.46 18.56 3,621,809 -0.02(-0.09%)
Jul 03, 2017 18.24 18.65 18.21 18.58 3,402,104 +0.37(+2.06%)
Jun 30, 2017 18.59 18.59 18.01 18.21 7,063,164 -0.27(-1.46%)
Jun 29, 2017 18.82 18.95 18.27 18.48 4,507,580 +0.02(+0.09%)
Jun 28, 2017 18.38 18.51 18.32 18.46 4,710,679 +0.17(+0.95%)
Jun 27, 2017 18.16 18.44 18.09 18.28 5,656,364 +0.20(+1.11%)
Jun 26, 2017 17.93 18.16 17.85 18.08 2,665,691 +0.19(+1.07%)
Jun 23, 2017 17.87 18.06 17.67 17.89 5,978,396 +0.13(+0.74%)
Jun 22, 2017 17.49 17.96 17.42 17.76 5,216,554 +0.30(+1.70%)
Jun 21, 2017 17.63 17.71 17.32 17.46 4,216,108 -0.01(-0.05%)
Jun 20, 2017 17.61 17.61 17.36 17.47 3,692,627 -0.12(-0.69%)
Jun 19, 2017 17.83 17.86 17.55 17.60 3,221,683 -0.15(-0.83%)
Jun 16, 2017 17.91 17.91 17.43 17.74 7,258,653 -0.12(-0.68%)
Jun 15, 2017 17.38 17.97 17.33 17.87 10,081,912 +0.45(+2.60%)
Jun 14, 2017 17.28 17.49 16.97 17.41 5,273,942 +0.05(+0.30%)
Jun 13, 2017 17.03 17.47 16.43 17.36 8,322,956 +0.38(+2.26%)
Jun 12, 2017 17.21 17.60 16.92 16.98 8,866,135 -0.17(-1.02%)
Jun 09, 2017 16.77 17.25 16.71 17.15 7,162,899 +0.59(+3.58%)
Jun 08, 2017 16.64 16.73 16.53 16.56 4,101,587 -0.06(-0.37%)
Jun 07, 2017 16.68 16.86 16.60 16.62 5,161,400 +0.04(+0.26%)
Jun 06, 2017 16.35 16.70 16.25 16.58 3,182,258 +0.11(+0.69%)
Jun 05, 2017 16.43 16.60 16.40 16.46 3,982,929 -0.01(-0.05%)
Jun 02, 2017 16.32 16.62 16.17 16.47 5,714,643 +0.04(+0.27%)
Jun 01, 2017 16.18 16.45 16.10 16.43 4,615,392 +0.28(+1.73%)
May 31, 2017 16.32 16.39 15.91 16.15 9,420,199 -0.16(-0.96%)
May 30, 2017 16.54 16.63 16.24 16.31 4,909,415 -0.34(-2.04%)
May 26, 2017 16.59 16.69 16.51 16.65 3,132,272 +0.00(+0.00%)
May 25, 2017 16.67 16.71 16.49 16.65 4,939,390 +0.04(+0.26%)
May 24, 2017 16.55 16.67 16.54 16.60 2,914,131 +0.08(+0.47%)
May 23, 2017 16.45 16.64 16.25 16.52 5,506,478 +0.09(+0.53%)
May 22, 2017 16.46 16.53 16.32 16.44 4,403,281 +0.07(+0.43%)
May 19, 2017 15.97 16.53 15.97 16.37 5,966,132 +0.44(+2.73%)
May 18, 2017 15.79 16.07 15.78 15.93 6,672,788 +0.06(+0.38%)
May 17, 2017 16.11 16.25 15.86 15.87 7,811,694 -0.65(-3.95%)
May 16, 2017 16.70 16.86 16.49 16.52 4,059,344 -0.14(-0.84%)
May 15, 2017 16.35 16.77 16.29 16.66 4,142,779 +0.37(+2.24%)
May 12, 2017 16.34 16.52 16.11 16.30 5,539,511 -0.10(-0.64%)
May 11, 2017 16.92 16.92 16.39 16.40 7,747,579 -0.58(-3.44%)
May 10, 2017 17.14 17.20 16.99 16.99 3,249,709 -0.22(-1.27%)
May 09, 2017 17.35 17.41 17.13 17.20 3,866,450 -0.14(-0.80%)
May 08, 2017 17.19 17.36 17.10 17.34 4,725,109 +0.17(+1.01%)
May 05, 2017 17.14 17.19 16.93 17.17 3,198,966 +0.12(+0.72%)
May 04, 2017 17.19 17.21 16.86 17.05 4,129,406 -0.06(-0.36%)
May 03, 2017 17.26 17.33 16.94 17.11 5,168,579 -0.26(-1.50%)
May 02, 2017 17.19 17.40 16.99 17.37 8,282,726 +0.16(+0.91%)
May 01, 2017 17.26 17.36 16.99 17.21 3,507,118 -0.03(-0.20%)
Apr 28, 2017 17.39 17.59 17.16 17.25 5,849,266 -0.31(-1.79%)
Apr 27, 2017 18.07 18.44 17.48 17.56 8,613,691 -0.78(-4.23%)
Apr 26, 2017 17.84 18.45 17.74 18.34 10,211,601 +0.37(+2.08%)
Apr 25, 2017 17.88 17.97 17.78 17.96 4,749,885 +0.20(+1.12%)
Apr 24, 2017 17.66 17.88 17.58 17.76 5,718,623 +0.47(+2.71%)
Apr 21, 2017 17.28 17.45 17.22 17.29 6,204,249 -0.04(-0.25%)
Apr 20, 2017 16.97 17.45 16.97 17.34 6,965,361 +0.52(+3.10%)
Apr 19, 2017 16.87 17.00 16.74 16.82 3,973,207 +0.12(+0.73%)
Apr 18, 2017 16.77 16.90 16.49 16.70 5,406,466 -0.14(-0.82%)
Apr 17, 2017 16.64 16.87 16.62 16.83 6,845,178 +0.20(+1.20%)
Apr 13, 2017 16.90 17.15 16.61 16.64 6,046,170 -0.36(-2.09%)
Apr 12, 2017 17.08 17.11 16.83 16.99 4,973,162 -0.10(-0.61%)
Apr 11, 2017 16.90 17.10 16.84 17.09 4,578,257 +0.10(+0.61%)
Apr 10, 2017 16.89 17.16 16.82 16.99 3,780,702 +0.00(+0.00%)
Apr 07, 2017 16.83 17.10 16.79 16.99 5,076,187 -0.02(-0.10%)
Apr 06, 2017 16.55 17.10 16.43 17.01 6,812,931 +0.45(+2.73%)
Apr 05, 2017 17.09 17.16 16.50 16.56 8,221,466 -0.36(-2.15%)
Apr 04, 2017 17.22 17.42 16.83 16.92 9,656,923 -0.42(-2.40%)
Apr 03, 2017 17.74 17.76 17.12 17.34 8,775,532 -0.30(-1.72%)
Mar 31, 2017 17.70 17.76 17.64 17.64 4,874,715 -0.16(-0.88%)
Mar 30, 2017 17.45 17.88 17.40 17.80 5,567,912 +0.35(+1.99%)
Mar 29, 2017 17.23 17.57 17.22 17.45 6,286,656 +0.23(+1.36%)
Mar 28, 2017 16.86 17.37 16.79 17.22 9,629,322 +0.29(+1.69%)
Mar 27, 2017 16.99 17.16 16.85 16.93 8,863,057 -0.39(-2.25%)
Mar 24, 2017 17.51 17.63 17.23 17.32 9,107,536 -0.16(-0.94%)
Mar 23, 2017 17.59 17.71 17.46 17.49 12,053,467 -0.21(-1.18%)
Mar 22, 2017 17.58 17.88 17.47 17.69 5,732,731 -0.10(-0.59%)
Mar 21, 2017 18.47 18.61 17.70 17.80 12,932,719 -0.53(-2.89%)
Mar 20, 2017 18.36 18.42 18.05 18.33 12,196,276 -0.03(-0.14%)
Mar 17, 2017 18.74 18.74 17.84 18.35 15,903,256 -0.38(-2.04%)
Mar 16, 2017 18.93 18.98 18.65 18.74 9,018,792 -0.08(-0.41%)
Mar 15, 2017 18.95 19.04 18.77 18.81 4,816,837 -0.01(-0.05%)
Mar 14, 2017 18.93 18.96 18.54 18.82 6,476,643 -0.25(-1.32%)
Mar 13, 2017 19.06 19.14 18.96 19.07 2,946,572 +0.00(+0.00%)
Mar 10, 2017 19.04 19.15 18.94 19.07 2,417,877 +0.16(+0.87%)
Mar 09, 2017 18.89 19.13 18.77 18.91 3,928,455 +0.04(+0.23%)
Mar 08, 2017 19.07 19.18 18.85 18.87 4,446,439 -0.10(-0.50%)
Mar 07, 2017 19.20 19.25 18.95 18.96 4,040,554 -0.20(-1.04%)
Mar 06, 2017 19.43 19.43 19.06 19.16 3,483,015 -0.35(-1.78%)
Mar 03, 2017 19.49 19.58 19.39 19.51 4,074,926 -0.02(-0.09%)
Mar 02, 2017 19.80 19.85 19.51 19.52 2,425,401 -0.32(-1.62%)
Mar 01, 2017 19.85 19.91 19.71 19.85 6,270,926 +0.33(+1.69%)
Feb 28, 2017 19.71 19.74 19.34 19.52 6,273,533 -0.48(-2.39%)
Feb 27, 2017 19.64 20.01 19.62 19.99 4,363,099 +0.23(+1.19%)
Feb 24, 2017 19.79 19.95 19.68 19.76 4,083,230 -0.30(-1.51%)
Feb 23, 2017 20.16 20.19 19.94 20.06 2,512,033 -0.03(-0.17%)
Feb 22, 2017 20.03 20.16 19.87 20.10 5,254,629 -0.02(-0.09%)
Feb 21, 2017 20.20 20.31 20.05 20.11 2,610,207 -0.03(-0.13%)
Feb 17, 2017 20.14 20.14 20.14 0 -0.01(-0.04%)
Feb 16, 2017 20.37 20.50 20.09 20.15 2,623,773 -0.23(-1.11%)
Feb 15, 2017 20.32 20.46 20.25 20.38 4,936,576 +0.14(+0.69%)
Feb 14, 2017 19.87 20.31 19.82 20.24 4,622,608 +0.32(+1.61%)
Feb 13, 2017 19.80 20.00 19.77 19.92 5,399,467 +0.14(+0.70%)
Feb 10, 2017 19.81 19.85 19.68 19.78 5,678,042 +0.04(+0.22%)
Feb 09, 2017 19.58 19.85 19.53 19.73 6,294,057 +0.16(+0.84%)
Feb 08, 2017 19.70 19.75 19.50 19.57 7,054,372 -0.22(-1.10%)
Feb 07, 2017 19.74 19.79 19.65 19.79 8,542,900 +0.13(+0.66%)
Feb 06, 2017 19.55 19.80 19.33 19.65 7,988,147 -0.05(-0.26%)
Feb 03, 2017 19.30 19.72 19.13 19.71 9,893,984 +0.49(+2.57%)
Feb 02, 2017 18.58 19.27 18.55 19.21 10,468,606 +0.47(+2.50%)
Feb 01, 2017 18.53 18.89 18.39 18.74 14,266,270 +0.42(+2.27%)
Jan 31, 2017 17.80 18.34 17.48 18.33 18,952,296 +1.24(+7.26%)
Jan 30, 2017 16.90 17.12 16.73 17.09 5,255,282 +0.05(+0.31%)
Jan 27, 2017 17.09 17.12 16.93 17.03 3,551,798 -0.09(-0.51%)
Jan 26, 2017 16.96 17.15 16.92 17.12 6,691,281 +0.17(+1.02%)
Jan 25, 2017 16.85 17.00 16.69 16.95 6,996,565 +0.24(+1.45%)
Jan 24, 2017 16.61 16.87 16.54 16.71 7,026,189 +0.17(+1.05%)
Jan 23, 2017 16.60 16.77 16.50 16.53 4,161,078 -0.12(-0.73%)
Jan 20, 2017 16.75 16.84 16.63 16.65 5,194,902 -0.04(-0.26%)
Jan 19, 2017 16.85 16.91 16.61 16.70 3,445,241 -0.10(-0.62%)
Jan 18, 2017 16.77 16.84 16.62 16.80 4,487,025 +0.07(+0.41%)
Jan 17, 2017 17.18 17.20 16.65 16.73 6,797,404 -0.49(-2.86%)
Jan 13, 2017 17.22 17.22 17.22 0 -0.19(-1.09%)
Jan 12, 2017 17.25 17.44 17.09 17.41 4,461,609 +0.02(+0.10%)
Jan 11, 2017 17.41 17.43 17.17 17.40 3,462,130 +0.08(+0.45%)
Jan 10, 2017 17.11 17.49 17.10 17.32 5,666,704 +0.25(+1.47%)
Jan 09, 2017 17.18 17.23 16.87 17.07 2,708,749 -0.12(-0.70%)
Jan 06, 2017 17.06 17.29 16.98 17.19 3,413,040 +0.15(+0.86%)
Jan 05, 2017 16.94 17.16 16.83 17.04 6,029,739 +0.02(+0.10%)
Jan 04, 2017 16.70 17.08 16.67 17.03 5,926,293 +0.41(+2.44%)
Jan 03, 2017 16.57 16.79 16.48 16.62 6,165,724 +0.18(+1.10%)
Dec 30, 2016 16.44 16.44 16.44 0 -0.16(-0.94%)
Dec 29, 2016 16.81 16.89 16.58 16.59 3,012,476 -0.21(-1.23%)
Dec 28, 2016 17.20 17.20 16.77 16.80 4,098,031 -0.35(-2.07%)
Dec 27, 2016 17.06 17.20 16.97 17.16 3,146,042 +0.12(+0.71%)
Dec 23, 2016 17.03 17.03 17.03 0 +0.15(+0.87%)
Dec 22, 2016 16.99 16.99 16.84 16.89 4,232,851 -0.17(-1.01%)
Dec 21, 2016 17.07 17.12 17.00 17.06 3,449,107 -0.05(-0.30%)
Dec 20, 2016 17.09 17.19 16.94 17.11 7,681,634 +0.11(+0.66%)
Dec 19, 2016 17.19 17.28 16.91 17.00 6,128,115 -0.21(-1.21%)
Dec 16, 2016 17.23 17.35 17.11 17.21 7,689,751 +0.02(+0.10%)
Dec 15, 2016 17.08 17.34 17.03 17.19 4,922,148 +0.19(+1.12%)
Dec 14, 2016 17.13 17.21 16.90 17.00 5,284,006 -0.20(-1.16%)
Dec 13, 2016 17.41 17.47 17.09 17.20 4,538,497 -0.12(-0.70%)
Dec 12, 2016 17.54 17.62 17.11 17.32 5,989,145 -0.31(-1.77%)
Dec 09, 2016 17.60 17.80 17.51 17.63 6,459,128 +0.07(+0.39%)
Dec 08, 2016 17.22 17.61 17.16 17.56 8,065,732 +0.41(+2.37%)
Dec 07, 2016 16.94 17.20 16.60 17.16 11,955,584 +0.19(+1.12%)
Dec 06, 2016 17.08 17.14 16.87 16.97 9,827,186 -0.07(-0.41%)
Dec 05, 2016 17.09 17.22 17.03 17.03 4,704,101 +0.12(+0.72%)
Dec 02, 2016 17.02 17.10 16.84 16.91 3,715,579 -0.11(-0.66%)
Dec 01, 2016 16.91 17.30 16.84 17.03 4,490,859 +0.24(+1.44%)
Nov 30, 2016 16.84 17.08 16.69 16.78 5,708,639 +0.13(+0.78%)
Nov 29, 2016 16.84 16.95 16.64 16.65 4,700,896 -0.19(-1.13%)
Nov 28, 2016 17.03 17.16 16.81 16.84 3,569,920 -0.25(-1.47%)
Nov 25, 2016 17.22 17.28 17.07 17.09 2,262,773 -0.15(-0.85%)
Nov 23, 2016 17.24 17.24 17.24 0 +0.26(+1.53%)
Nov 22, 2016 16.88 17.07 16.83 16.98 4,226,717 +0.16(+0.92%)
Nov 21, 2016 16.85 16.95 16.76 16.83 9,646,851 +0.05(+0.31%)
Nov 18, 2016 16.66 16.84 16.52 16.77 6,451,057 +0.12(+0.73%)
Nov 17, 2016 16.30 16.66 16.19 16.65 5,980,743 +0.27(+1.64%)
Nov 16, 2016 16.46 16.57 16.36 16.39 4,036,583 -0.22(-1.30%)
Nov 15, 2016 16.71 16.71 16.25 16.60 7,967,727 +0.16(+0.95%)
Nov 14, 2016 16.02 16.48 15.96 16.45 8,615,021 +0.58(+3.65%)
Nov 11, 2016 15.55 15.90 15.41 15.87 4,368,487 +0.21(+1.32%)
Nov 10, 2016 15.28 15.82 15.25 15.66 12,963,576 +0.67(+4.50%)
Nov 09, 2016 14.68 15.17 14.42 14.99 13,722,154 +0.43(+2.97%)
Nov 08, 2016 14.74 15.06 14.44 14.55 14,856,778 -0.56(-3.72%)
Nov 07, 2016 15.13 15.22 15.02 15.12 7,149,855 +0.29(+1.92%)
Nov 04, 2016 15.03 15.17 14.78 14.83 11,253,663 -0.22(-1.49%)
Nov 03, 2016 15.29 15.41 15.02 15.06 7,447,260 -0.19(-1.25%)
Nov 02, 2016 15.29 15.43 15.17 15.25 7,038,468 -0.10(-0.68%)
Nov 01, 2016 15.74 15.82 14.87 15.35 15,741,065 -0.27(-1.72%)
Oct 31, 2016 15.95 15.96 15.52 15.62 7,040,456 -0.26(-1.63%)
Oct 28, 2016 16.12 16.17 15.76 15.88 5,412,599 -0.20(-1.24%)
Oct 27, 2016 16.18 16.23 16.01 16.07 6,510,705 -0.11(-0.69%)
Oct 26, 2016 16.26 16.45 15.89 16.19 15,313,117 -0.64(-3.79%)
Oct 25, 2016 16.75 16.87 16.64 16.82 5,543,321 +0.05(+0.31%)
Oct 24, 2016 16.75 16.92 16.72 16.77 3,031,642 +0.11(+0.67%)
Oct 21, 2016 16.54 16.79 16.49 16.66 6,378,982 -0.02(-0.10%)
Oct 20, 2016 16.75 17.03 16.68 16.68 4,102,053 -0.08(-0.46%)
Oct 19, 2016 16.69 16.88 16.69 16.75 4,180,205 +0.08(+0.46%)
Oct 18, 2016 16.82 16.82 16.63 16.68 2,397,032 +0.04(+0.26%)
Oct 17, 2016 16.58 16.75 16.58 16.63 1,961,321 +0.03(+0.16%)
Oct 14, 2016 16.82 16.92 16.56 16.61 2,441,482 +0.06(+0.36%)
Oct 13, 2016 16.66 16.73 16.46 16.55 2,386,919 -0.28(-1.64%)
Oct 12, 2016 16.88 17.01 16.76 16.82 4,192,245 -0.09(-0.51%)
Oct 11, 2016 17.05 17.08 16.84 16.91 2,907,923 -0.22(-1.26%)
Oct 10, 2016 17.10 17.20 17.07 17.12 1,704,761 +0.12(+0.71%)
Oct 07, 2016 17.11 17.22 16.93 17.00 2,117,118 -0.08(-0.45%)
Oct 06, 2016 17.15 17.18 16.98 17.08 2,782,542 -0.11(-0.65%)
Oct 05, 2016 17.10 17.28 17.07 17.19 7,602,411 +0.20(+1.16%)
Oct 04, 2016 17.01 17.18 16.94 17.00 3,810,323 +0.07(+0.41%)
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.