Skip to main content

Ally Financial (NY: ALLY )

33.62 -0.45 (-1.34%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 35.66 35.66 35.66 1,875,323 +0.41(+1.16%)
Dec 30, 2020 34.70 35.43 34.70 35.25 1,875,323 +0.49(+1.41%)
Dec 29, 2020 34.96 35.08 34.42 34.76 1,517,175 -0.22(-0.63%)
Dec 28, 2020 34.94 35.32 34.58 34.98 2,047,022 +0.44(+1.27%)
Dec 24, 2020 35.07 35.12 34.25 34.54 828,100 -0.34(-0.97%)
Dec 23, 2020 34.60 35.11 34.31 34.88 3,221,627 +0.68(+1.99%)
Dec 22, 2020 34.73 34.89 33.91 34.20 4,638,547 -0.53(-1.53%)
Dec 21, 2020 34.00 34.93 33.40 34.73 8,231,906 +1.17(+3.49%)
Dec 18, 2020 33.98 34.17 33.46 33.56 4,832,200 -0.46(-1.35%)
Dec 17, 2020 34.34 34.46 33.71 34.02 3,450,773 -0.33(-0.96%)
Dec 16, 2020 34.52 34.65 33.89 34.35 2,976,698 -0.17(-0.49%)
Dec 15, 2020 34.04 34.66 33.42 34.52 3,586,829 +0.85(+2.52%)
Dec 14, 2020 34.67 34.80 33.31 33.67 5,392,480 -0.25(-0.74%)
Dec 11, 2020 34.05 34.49 33.52 33.92 6,278,800 -0.57(-1.65%)
Dec 10, 2020 33.61 34.72 33.10 34.49 8,696,873 +0.96(+2.86%)
Dec 09, 2020 32.78 34.05 32.68 33.53 7,163,252 +1.06(+3.26%)
Dec 08, 2020 31.60 32.57 31.54 32.47 6,948,579 +0.43(+1.34%)
Dec 07, 2020 31.86 32.19 31.41 32.04 6,855,418 -0.06(-0.19%)
Dec 04, 2020 31.55 32.12 31.54 32.10 7,920,100 +0.93(+2.98%)
Dec 03, 2020 31.06 31.55 30.98 31.17 18,586,952 +0.12(+0.39%)
Dec 02, 2020 30.89 31.16 30.29 31.05 5,015,115 +0.01(+0.03%)
Dec 01, 2020 30.57 31.28 30.30 31.04 6,920,302 +1.39(+4.69%)
Nov 30, 2020 30.67 30.94 29.55 29.65 6,934,650 -1.02(-3.33%)
Nov 27, 2020 30.50 30.77 30.34 30.67 1,518,000 -0.03(-0.10%)
Nov 25, 2020 30.77 30.83 30.01 30.70 3,021,800 -0.37(-1.19%)
Nov 24, 2020 30.50 31.07 30.25 31.07 4,805,966 +1.21(+4.05%)
Nov 23, 2020 29.37 30.11 29.17 29.86 3,315,026 +0.88(+3.04%)
Nov 20, 2020 29.70 29.80 28.82 28.98 4,072,500 -0.91(-3.04%)
Nov 19, 2020 29.64 30.02 29.21 29.89 3,825,644 -0.19(-0.63%)
Nov 18, 2020 30.50 31.05 29.97 30.08 5,013,844 -0.43(-1.41%)
Nov 17, 2020 30.23 30.67 29.57 30.51 3,205,877 -0.20(-0.65%)
Nov 16, 2020 30.88 31.53 30.45 30.71 5,762,677 +0.80(+2.67%)
Nov 13, 2020 28.99 30.05 28.93 29.91 3,233,700 +1.17(+4.07%)
Nov 12, 2020 28.50 29.30 28.40 28.74 3,414,673 -0.03(-0.10%)
Nov 11, 2020 29.35 29.50 28.36 28.77 4,900,461 -0.35(-1.20%)
Nov 10, 2020 29.99 30.20 29.10 29.12 5,953,916 -0.75(-2.51%)
Nov 09, 2020 30.00 31.74 29.50 29.87 9,435,553 +1.97(+7.06%)
Nov 06, 2020 28.42 28.75 27.78 27.90 3,376,300 -0.40(-1.41%)
Nov 05, 2020 27.91 28.64 27.91 28.30 3,720,938 +0.71(+2.57%)
Nov 04, 2020 28.30 28.65 27.40 27.59 5,987,244 -0.97(-3.40%)
Nov 03, 2020 28.18 28.80 28.18 28.56 5,230,629 +0.96(+3.48%)
Nov 02, 2020 27.11 27.77 27.04 27.60 4,170,474 +0.92(+3.45%)
Oct 30, 2020 26.55 26.82 25.96 26.68 4,306,400 +0.06(+0.23%)
Oct 29, 2020 26.45 27.05 26.31 26.62 4,375,681 +0.05(+0.19%)
Oct 28, 2020 26.56 27.08 25.86 26.57 5,521,991 -0.72(-2.64%)
Oct 27, 2020 28.32 28.38 27.28 27.29 3,790,118 -1.18(-4.14%)
Oct 26, 2020 28.61 28.63 28.00 28.47 3,973,642 -0.61(-2.10%)
Oct 23, 2020 28.91 29.23 28.67 29.08 3,584,800 +0.23(+0.80%)
Oct 22, 2020 28.04 28.95 27.93 28.85 5,214,021 +0.99(+3.55%)
Oct 21, 2020 28.69 29.10 27.84 27.86 5,601,536 -0.57(-2.00%)
Oct 20, 2020 28.78 29.21 28.43 28.43 4,931,586 -0.02(-0.07%)
Oct 19, 2020 29.06 30.03 28.39 28.45 8,919,395 -0.18(-0.63%)
Oct 16, 2020 28.24 29.18 27.91 28.63 8,474,700 +0.76(+2.73%)
Oct 15, 2020 26.93 27.90 26.73 27.87 5,187,406 +0.48(+1.75%)
Oct 14, 2020 27.65 28.05 27.38 27.39 4,574,594 -0.21(-0.76%)
Oct 13, 2020 27.89 28.26 27.52 27.60 3,987,726 -0.13(-0.47%)
Oct 12, 2020 28.38 28.38 27.59 27.73 3,095,778 -0.12(-0.43%)
Oct 09, 2020 28.15 28.35 27.69 27.85 4,133,800 -0.06(-0.21%)
Oct 08, 2020 27.75 27.99 27.23 27.91 3,183,228 +0.31(+1.12%)
Oct 07, 2020 27.52 27.88 27.02 27.60 5,628,567 +0.94(+3.53%)
Oct 06, 2020 27.50 27.83 26.43 26.66 5,268,458 -0.47(-1.73%)
Oct 05, 2020 26.90 27.43 26.74 27.13 5,774,062 +0.64(+2.42%)
Oct 02, 2020 24.98 26.60 24.65 26.49 4,784,500 +0.99(+3.88%)
Oct 01, 2020 25.32 25.57 24.93 25.50 2,913,352 +0.43(+1.72%)
Sep 30, 2020 24.55 25.55 24.55 25.07 5,057,711 +0.62(+2.54%)
Sep 29, 2020 24.75 25.01 24.41 24.45 3,876,595 -0.49(-1.96%)
Sep 28, 2020 25.21 25.39 24.83 24.94 4,635,644 +0.44(+1.80%)
Sep 25, 2020 23.35 24.59 23.30 24.50 4,855,700 +0.93(+3.95%)
Sep 24, 2020 23.44 24.10 22.81 23.57 6,350,032 +0.17(+0.73%)
Sep 23, 2020 24.45 24.95 23.34 23.40 6,890,411 -0.79(-3.27%)
Sep 22, 2020 24.60 24.99 23.98 24.19 7,609,846 -0.36(-1.47%)
Sep 21, 2020 24.69 24.92 23.95 24.55 7,343,365 -1.14(-4.44%)
Sep 18, 2020 26.06 26.34 25.55 25.69 6,381,700 -0.40(-1.53%)
Sep 17, 2020 25.29 26.24 25.10 26.09 5,394,706 +0.39(+1.52%)
Sep 16, 2020 24.98 26.06 24.54 25.70 11,004,607 +0.90(+3.63%)
Sep 15, 2020 24.87 25.51 24.20 24.80 7,389,031 +0.39(+1.60%)
Sep 14, 2020 24.01 24.89 23.92 24.41 4,202,082 +0.50(+2.09%)
Sep 11, 2020 23.68 23.97 23.31 23.91 4,728,300 +0.28(+1.18%)
Sep 10, 2020 24.23 24.70 23.62 23.63 5,023,906 -0.48(-1.99%)
Sep 09, 2020 24.43 24.49 24.10 24.11 3,778,125 -0.10(-0.41%)
Sep 08, 2020 24.65 25.01 24.17 24.21 5,219,614 -1.03(-4.08%)
Sep 04, 2020 24.34 25.51 24.18 25.24 7,095,200 +1.47(+6.18%)
Sep 03, 2020 23.69 24.23 23.42 23.77 7,399,254 +0.22(+0.93%)
Sep 02, 2020 22.98 23.68 22.72 23.55 3,391,708 +0.64(+2.79%)
Sep 01, 2020 22.67 23.20 22.51 22.91 2,738,864 +0.03(+0.13%)
Aug 31, 2020 23.57 23.64 22.88 22.88 4,492,033 -0.67(-2.85%)
Aug 28, 2020 23.40 23.67 23.04 23.55 3,079,200 +0.41(+1.77%)
Aug 27, 2020 22.29 23.32 22.28 23.14 3,585,357 +0.84(+3.77%)
Aug 26, 2020 22.66 22.66 22.16 22.30 2,318,248 -0.21(-0.93%)
Aug 25, 2020 23.18 23.42 22.50 22.51 2,814,946 -0.40(-1.75%)
Aug 24, 2020 21.59 23.00 21.57 22.91 7,667,357 +1.30(+6.02%)
Aug 21, 2020 21.85 21.85 21.36 21.61 4,727,000 -0.24(-1.10%)
Aug 20, 2020 21.83 22.11 21.66 21.85 3,685,633 -0.42(-1.89%)
Aug 19, 2020 21.96 22.33 21.80 22.27 3,245,769 +0.34(+1.55%)
Aug 18, 2020 22.06 22.32 21.75 21.93 2,839,945 -0.01(-0.05%)
Aug 17, 2020 22.52 22.59 21.94 21.94 3,471,386 -0.70(-3.09%)
Aug 14, 2020 22.00 22.88 21.84 22.64 2,406,100 +0.34(+1.52%)
Aug 13, 2020 21.93 22.44 21.81 22.30 3,701,445 +0.12(+0.54%)
Aug 12, 2020 22.96 22.96 21.83 22.18 3,322,164 -0.25(-1.11%)
Aug 11, 2020 22.80 23.17 22.35 22.43 4,127,369 +0.44(+2.00%)
Aug 10, 2020 21.50 22.27 21.49 21.99 3,266,800 +0.52(+2.42%)
Aug 07, 2020 20.88 21.50 20.65 21.47 3,211,400 +0.38(+1.80%)
Aug 06, 2020 21.07 21.45 21.02 21.09 3,016,036 -0.19(-0.89%)
Aug 05, 2020 20.84 21.28 20.62 21.28 3,719,711 +0.72(+3.50%)
Aug 04, 2020 20.54 20.96 20.33 20.56 3,305,071 +0.01(+0.05%)
Aug 03, 2020 20.15 20.94 19.96 20.55 6,121,514 +0.45(+2.24%)
Jul 31, 2020 20.59 20.59 19.86 20.10 3,942,200 -0.42(-2.05%)
Jul 30, 2020 20.54 20.58 19.97 20.52 3,749,882 -0.71(-3.34%)
Jul 29, 2020 20.86 21.25 20.71 21.23 3,292,465 +0.40(+1.92%)
Jul 28, 2020 20.78 21.19 20.70 20.83 2,921,841 -0.05(-0.24%)
Jul 27, 2020 21.00 21.00 20.45 20.88 2,901,301 -0.30(-1.42%)
Jul 24, 2020 21.53 21.61 21.14 21.18 2,919,100 -0.21(-0.98%)
Jul 23, 2020 21.28 21.68 21.16 21.39 5,776,209 -0.10(-0.47%)
Jul 22, 2020 21.11 21.76 20.91 21.49 4,491,500 +0.16(+0.75%)
Jul 21, 2020 21.53 21.75 21.19 21.33 6,438,172 +0.09(+0.42%)
Jul 20, 2020 21.39 21.53 20.90 21.24 5,668,288 -0.05(-0.23%)
Jul 17, 2020 22.42 22.85 21.01 21.29 11,666,200 -1.12(-5.00%)
Jul 16, 2020 21.94 23.45 21.70 22.41 10,292,543 +0.50(+2.28%)
Jul 15, 2020 21.36 22.01 21.07 21.91 5,356,265 +1.09(+5.24%)
Jul 14, 2020 20.84 20.89 20.06 20.82 4,126,879 +0.30(+1.46%)
Jul 13, 2020 20.40 21.14 19.86 20.52 5,740,811 +0.40(+1.99%)
Jul 10, 2020 18.94 20.18 18.75 20.12 4,762,300 +1.07(+5.62%)
Jul 09, 2020 19.63 19.73 18.72 19.05 4,471,825 -0.62(-3.15%)
Jul 08, 2020 19.61 19.99 19.24 19.67 4,399,419 +0.06(+0.31%)
Jul 07, 2020 20.01 20.10 19.48 19.61 5,716,538 -0.65(-3.21%)
Jul 06, 2020 20.20 20.34 19.83 20.26 5,076,332 +0.80(+4.11%)
Jul 02, 2020 20.00 20.25 19.36 19.46 3,697,800 +0.16(+0.83%)
Jul 01, 2020 19.91 20.45 19.14 19.30 5,472,831 -0.53(-2.67%)
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 19.23 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 16.68 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 18.59 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 24.93 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 24.73 25.62 4,887,747 +0.55(+2.19%)
Feb 28, 2020 24.46 25.34 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 31.23 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%)
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.