Ally Financial (NY: ALLY )

47.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 21.34 21.34 20.68 20.90 6,152,461 -0.31(-1.46%)
Jun 29, 2017 21.61 21.75 20.98 21.21 3,926,387 +0.02(+0.09%)
Jun 28, 2017 21.10 21.25 21.03 21.19 4,103,299 +0.20(+0.95%)
Jun 27, 2017 20.85 21.17 20.77 20.99 4,927,050 +0.23(+1.11%)
Jun 26, 2017 20.58 20.85 20.50 20.76 2,321,985 +0.22(+1.07%)
Jun 23, 2017 20.52 20.73 20.29 20.54 5,207,560 +0.15(+0.74%)
Jun 22, 2017 20.08 20.62 20.00 20.39 4,543,948 +0.34(+1.70%)
Jun 21, 2017 20.24 20.33 19.88 20.05 3,672,496 -0.01(-0.05%)
Jun 20, 2017 20.22 20.22 19.93 20.06 3,216,511 -0.14(-0.69%)
Jun 19, 2017 20.47 20.50 20.15 20.20 2,806,289 -0.17(-0.83%)
Jun 16, 2017 20.56 20.56 20.01 20.37 6,322,745 -0.14(-0.68%)
Jun 15, 2017 19.95 20.62 19.89 20.51 8,781,981 +0.52(+2.60%)
Jun 14, 2017 19.84 20.08 19.48 19.99 4,593,936 +0.06(+0.30%)
Jun 13, 2017 19.55 20.06 18.86 19.93 7,249,820 +0.44(+2.26%)
Jun 12, 2017 19.76 20.20 19.43 19.49 7,722,963 -0.20(-1.02%)
Jun 09, 2017 19.25 19.80 19.18 19.69 6,239,337 +0.68(+3.58%)
Jun 08, 2017 19.10 19.21 18.98 19.01 3,572,741 -0.07(-0.37%)
Jun 07, 2017 19.15 19.36 19.06 19.08 4,495,905 +0.05(+0.26%)
Jun 06, 2017 18.77 19.17 18.66 19.03 2,771,948 +0.13(+0.69%)
Jun 05, 2017 18.86 19.06 18.83 18.90 3,469,383 -0.01(-0.05%)
Jun 02, 2017 18.74 19.08 18.56 18.91 4,977,815 +0.05(+0.27%)
Jun 01, 2017 18.58 18.89 18.48 18.86 4,020,298 +0.32(+1.73%)
May 31, 2017 18.73 18.82 18.26 18.54 8,205,587 -0.18(-0.96%)
May 30, 2017 18.99 19.09 18.64 18.72 4,276,410 -0.39(-2.04%)
May 26, 2017 19.05 19.16 18.95 19.11 2,728,407 +0.00(+0.00%)
May 25, 2017 19.14 19.18 18.93 19.11 4,302,520 +0.05(+0.26%)
May 24, 2017 19.00 19.14 18.99 19.06 2,538,392 +0.09(+0.47%)
May 23, 2017 18.89 19.10 18.65 18.97 4,796,490 +0.10(+0.53%)
May 22, 2017 18.90 18.98 18.74 18.87 3,835,536 +0.08(+0.43%)
May 19, 2017 18.33 18.98 18.33 18.79 5,196,877 +0.50(+2.73%)
May 18, 2017 18.13 18.45 18.11 18.29 5,812,419 +0.07(+0.38%)
May 17, 2017 18.50 18.66 18.20 18.22 6,804,478 -0.75(-3.95%)
May 16, 2017 19.17 19.36 18.93 18.97 3,535,945 -0.16(-0.84%)
May 15, 2017 18.77 19.25 18.70 19.13 3,608,622 +0.42(+2.24%)
May 12, 2017 18.76 18.96 18.49 18.71 4,825,264 -0.12(-0.64%)
May 11, 2017 19.43 19.43 18.82 18.83 6,748,630 -0.67(-3.44%)
May 10, 2017 19.68 19.75 19.50 19.50 2,830,702 -0.25(-1.27%)
May 09, 2017 19.92 19.99 19.67 19.75 3,367,922 -0.16(-0.80%)
May 08, 2017 19.74 19.93 19.63 19.91 4,115,868 +0.20(+1.01%)
May 05, 2017 19.68 19.74 19.43 19.71 2,786,501 +0.14(+0.72%)
May 04, 2017 19.74 19.76 19.35 19.57 3,596,973 -0.07(-0.36%)
May 03, 2017 19.81 19.89 19.45 19.64 4,502,158 -0.30(-1.50%)
May 02, 2017 19.73 19.97 19.51 19.94 7,214,777 +0.18(+0.91%)
May 01, 2017 19.82 19.93 19.51 19.76 3,054,921 -0.04(-0.20%)
Apr 28, 2017 19.96 20.19 19.70 19.80 5,095,080 -0.36(-1.79%)
Apr 27, 2017 20.75 21.17 20.07 20.16 7,503,068 -0.97(-4.59%)
Apr 26, 2017 20.56 21.26 20.44 21.13 8,861,271 +0.43(+2.08%)
Apr 25, 2017 20.60 20.71 20.49 20.70 4,121,785 +0.23(+1.12%)
Apr 24, 2017 20.35 20.61 20.26 20.47 4,962,422 +0.54(+2.71%)
Apr 21, 2017 19.91 20.11 19.84 19.93 5,383,831 -0.05(-0.25%)
Apr 20, 2017 19.56 20.11 19.56 19.98 6,044,298 +0.60(+3.10%)
Apr 19, 2017 19.44 19.59 19.29 19.38 3,447,811 +0.14(+0.73%)
Apr 18, 2017 19.32 19.47 19.00 19.24 4,691,543 -0.16(-0.82%)
Apr 17, 2017 19.18 19.44 19.15 19.40 5,940,007 +0.23(+1.20%)
Apr 13, 2017 19.48 19.76 19.14 19.17 5,246,656 -0.41(-2.09%)
Apr 12, 2017 19.68 19.72 19.39 19.58 4,315,537 -0.12(-0.61%)
Apr 11, 2017 19.48 19.71 19.41 19.70 3,972,852 +0.12(+0.61%)
Apr 10, 2017 19.46 19.77 19.38 19.58 3,280,762 +0.00(+0.00%)
Apr 07, 2017 19.40 19.71 19.35 19.58 4,404,938 -0.02(-0.10%)
Apr 06, 2017 19.07 19.71 18.93 19.60 5,912,024 +0.52(+2.73%)
Apr 05, 2017 19.70 19.77 19.01 19.08 7,134,302 -0.42(-2.15%)
Apr 04, 2017 19.84 20.07 19.39 19.50 8,379,941 -0.48(-2.40%)
Apr 03, 2017 20.44 20.47 19.73 19.98 7,615,101 -0.35(-1.72%)
Mar 31, 2017 20.40 20.47 20.33 20.33 4,230,108 -0.18(-0.88%)
Mar 30, 2017 20.11 20.61 20.05 20.51 4,831,640 +0.40(+1.99%)
Mar 29, 2017 19.86 20.25 19.84 20.11 5,455,341 +0.27(+1.36%)
Mar 28, 2017 19.43 20.02 19.35 19.84 8,355,990 +0.33(+1.69%)
Mar 27, 2017 19.58 19.77 19.42 19.51 7,691,052 -0.45(-2.25%)
Mar 24, 2017 20.18 20.32 19.86 19.96 7,903,202 -0.19(-0.94%)
Mar 23, 2017 20.27 20.41 20.12 20.15 10,459,578 -0.24(-1.18%)
Mar 22, 2017 20.26 20.60 20.13 20.39 4,974,664 -0.12(-0.59%)
Mar 21, 2017 21.28 21.45 20.40 20.51 11,222,563 -0.61(-2.89%)
Mar 20, 2017 21.16 21.23 20.80 21.12 10,583,503 -0.03(-0.14%)
Mar 17, 2017 21.60 21.60 20.56 21.15 13,800,291 -0.44(-2.04%)
Mar 16, 2017 21.82 21.88 21.49 21.59 7,826,193 -0.09(-0.42%)
Mar 15, 2017 21.84 21.95 21.64 21.68 4,179,883 -0.01(-0.05%)
Mar 14, 2017 21.81 21.86 21.37 21.69 5,620,205 -0.29(-1.32%)
Mar 13, 2017 21.96 22.06 21.85 21.98 2,556,933 +0.00(+0.00%)
Mar 10, 2017 21.94 22.07 21.83 21.98 2,098,150 +0.19(+0.87%)
Mar 09, 2017 21.77 22.04 21.63 21.79 3,408,977 +0.05(+0.23%)
Mar 08, 2017 21.98 22.10 21.72 21.74 3,858,465 -0.11(-0.50%)
Mar 07, 2017 22.13 22.18 21.84 21.85 3,506,252 -0.23(-1.04%)
Mar 06, 2017 22.39 22.39 21.96 22.08 3,022,439 -0.40(-1.78%)
Mar 03, 2017 22.46 22.56 22.35 22.48 3,536,079 -0.02(-0.09%)
Mar 02, 2017 22.82 22.88 22.48 22.50 2,104,679 -0.37(-1.62%)
Mar 01, 2017 22.87 22.95 22.71 22.87 5,441,691 +0.38(+1.69%)
Feb 28, 2017 22.71 22.75 22.29 22.49 5,443,953 -0.55(-2.39%)
Feb 27, 2017 22.63 23.05 22.61 23.04 3,786,145 +0.27(+1.19%)
Feb 24, 2017 22.80 22.99 22.68 22.77 3,543,285 -0.35(-1.51%)
Feb 23, 2017 23.23 23.27 22.98 23.12 2,179,855 -0.04(-0.17%)
Feb 22, 2017 23.08 23.24 22.90 23.16 4,559,784 -0.02(-0.09%)
Feb 21, 2017 23.28 23.40 23.11 23.18 2,265,047 -0.03(-0.13%)
Feb 17, 2017 23.21 23.21 23.21 0 -0.01(-0.04%)
Feb 16, 2017 23.47 23.62 23.15 23.22 2,276,819 -0.26(-1.11%)
Feb 15, 2017 23.42 23.58 23.33 23.48 4,283,789 +0.16(+0.69%)
Feb 14, 2017 22.90 23.41 22.84 23.32 4,011,338 +0.37(+1.61%)
Feb 13, 2017 22.82 23.05 22.78 22.95 4,685,469 +0.16(+0.70%)
Feb 10, 2017 22.83 22.88 22.68 22.79 4,927,207 +0.05(+0.22%)
Feb 09, 2017 22.56 22.87 22.51 22.74 5,461,763 +0.19(+0.84%)
Feb 08, 2017 22.70 22.76 22.47 22.55 6,121,538 -0.25(-1.10%)
Feb 07, 2017 22.75 22.81 22.64 22.80 7,413,231 +0.15(+0.66%)
Feb 06, 2017 22.53 22.82 22.28 22.65 6,931,836 -0.06(-0.26%)
Feb 03, 2017 22.24 22.72 22.05 22.71 8,585,654 +0.57(+2.57%)
Feb 02, 2017 21.41 22.21 21.38 22.14 9,084,291 +0.54(+2.50%)
Feb 01, 2017 21.35 21.76 21.19 21.60 12,379,772 +0.48(+2.27%)
Jan 31, 2017 20.51 21.14 20.14 21.12 16,446,141 +1.43(+7.26%)
Jan 30, 2017 19.48 19.73 19.28 19.69 4,560,351 -0.02(-0.10%)
Jan 27, 2017 19.77 19.81 19.59 19.71 3,069,617 -0.10(-0.50%)
Jan 26, 2017 19.62 19.84 19.58 19.81 5,782,893 +0.20(+1.02%)
Jan 25, 2017 19.50 19.67 19.31 19.61 6,046,733 +0.28(+1.45%)
Jan 24, 2017 19.22 19.52 19.14 19.33 6,072,335 +0.20(+1.05%)
Jan 23, 2017 19.21 19.40 19.09 19.13 3,596,183 -0.14(-0.73%)
Jan 20, 2017 19.38 19.48 19.24 19.27 4,489,658 -0.05(-0.26%)
Jan 19, 2017 19.50 19.57 19.22 19.32 2,977,526 -0.12(-0.62%)
Jan 18, 2017 19.41 19.48 19.23 19.44 3,877,880 +0.08(+0.41%)
Jan 17, 2017 19.88 19.90 19.26 19.36 5,874,609 -0.57(-2.86%)
Jan 13, 2017 19.93 19.93 19.93 0 -0.22(-1.09%)
Jan 12, 2017 19.96 20.18 19.77 20.15 3,855,915 +0.02(+0.10%)
Jan 11, 2017 20.14 20.17 19.87 20.13 2,992,122 +0.09(+0.45%)
Jan 10, 2017 19.80 20.24 19.79 20.04 4,897,410 +0.29(+1.47%)
Jan 09, 2017 19.88 19.94 19.52 19.75 2,341,018 -0.14(-0.70%)
Jan 06, 2017 19.74 20.01 19.64 19.89 2,949,696 +0.17(+0.86%)
Jan 05, 2017 19.60 19.85 19.48 19.72 5,211,160 +0.02(+0.10%)
Jan 04, 2017 19.32 19.76 19.29 19.70 5,121,758 +0.47(+2.44%)
Jan 03, 2017 19.17 19.42 19.07 19.23 5,328,684 +0.21(+1.10%)
Dec 30, 2016 19.02 19.02 19.02 0 -0.18(-0.94%)
Dec 29, 2016 19.45 19.55 19.18 19.20 2,603,512 -0.24(-1.23%)
Dec 28, 2016 19.90 19.90 19.41 19.44 3,541,695 -0.41(-2.07%)
Dec 27, 2016 19.74 19.90 19.64 19.85 2,718,945 +0.14(+0.71%)
Dec 23, 2016 19.71 19.71 19.71 0 +0.17(+0.87%)
Dec 22, 2016 19.66 19.66 19.48 19.54 3,658,212 -0.20(-1.01%)
Dec 21, 2016 19.75 19.81 19.67 19.74 2,980,867 -0.06(-0.30%)
Dec 20, 2016 19.77 19.89 19.60 19.80 6,638,799 +0.13(+0.66%)
Dec 19, 2016 19.89 20.00 19.56 19.67 5,296,181 -0.24(-1.21%)
Dec 16, 2016 19.94 20.08 19.80 19.91 6,645,814 +0.02(+0.10%)
Dec 15, 2016 19.76 20.06 19.70 19.89 4,253,932 +0.22(+1.12%)
Dec 14, 2016 19.82 19.91 19.56 19.67 4,566,666 -0.23(-1.16%)
Dec 13, 2016 20.15 20.21 19.77 19.90 3,922,365 -0.14(-0.70%)
Dec 12, 2016 20.29 20.39 19.80 20.04 5,176,077 -0.36(-1.76%)
Dec 09, 2016 20.36 20.60 20.26 20.40 5,582,257 +0.08(+0.39%)
Dec 08, 2016 19.93 20.38 19.85 20.32 6,970,753 +0.47(+2.37%)
Dec 07, 2016 19.60 19.91 19.21 19.85 10,332,530 +0.22(+1.12%)
Dec 06, 2016 19.76 19.84 19.52 19.63 8,493,077 -0.08(-0.41%)
Dec 05, 2016 19.78 19.92 19.70 19.71 4,065,487 +0.14(+0.72%)
Dec 02, 2016 19.69 19.79 19.48 19.57 3,211,164 -0.13(-0.66%)
Dec 01, 2016 19.57 20.02 19.49 19.70 3,881,194 +0.28(+1.44%)
Nov 30, 2016 19.49 19.76 19.31 19.42 4,933,652 +0.15(+0.78%)
Nov 29, 2016 19.48 19.61 19.25 19.27 4,062,717 -0.22(-1.13%)
Nov 28, 2016 19.70 19.85 19.45 19.49 3,085,279 -0.29(-1.47%)
Nov 25, 2016 19.93 19.99 19.75 19.78 1,955,586 -0.17(-0.85%)
Nov 23, 2016 19.95 19.95 19.95 0 +0.30(+1.53%)
Nov 22, 2016 19.53 19.75 19.47 19.65 3,652,911 +0.18(+0.92%)
Nov 21, 2016 19.50 19.61 19.39 19.47 8,337,224 +0.06(+0.31%)
Nov 18, 2016 19.28 19.48 19.11 19.41 5,575,281 +0.14(+0.73%)
Nov 17, 2016 18.86 19.28 18.73 19.27 5,168,816 +0.31(+1.64%)
Nov 16, 2016 19.04 19.17 18.92 18.96 3,488,589 -0.25(-1.30%)
Nov 15, 2016 19.33 19.33 18.80 19.21 6,886,053 +0.18(+0.95%)
Nov 14, 2016 18.54 19.07 18.47 19.03 7,445,472 +0.67(+3.65%)
Nov 11, 2016 17.99 18.40 17.83 18.36 3,775,435 +0.24(+1.32%)
Nov 10, 2016 17.68 18.30 17.65 18.12 11,203,680 +0.78(+4.50%)
Nov 09, 2016 16.99 17.55 16.68 17.34 11,859,276 +0.50(+2.97%)
Nov 08, 2016 17.05 17.43 16.71 16.84 12,839,867 -0.65(-3.72%)
Nov 07, 2016 17.51 17.61 17.38 17.49 6,179,213 +0.33(+1.92%)
Nov 04, 2016 17.39 17.55 17.10 17.16 9,725,900 -0.26(-1.49%)
Nov 03, 2016 17.69 17.83 17.38 17.42 6,436,243 -0.22(-1.25%)
Nov 02, 2016 17.69 17.85 17.55 17.64 6,082,947 -0.12(-0.68%)
Nov 01, 2016 18.21 18.31 17.20 17.76 13,604,106 -0.31(-1.72%)
Oct 31, 2016 18.46 18.47 17.96 18.07 6,084,665 -0.30(-1.63%)
Oct 28, 2016 18.65 18.71 18.23 18.37 4,677,801 -0.31(-1.66%)
Oct 27, 2016 18.80 18.86 18.60 18.68 5,602,733 -0.13(-0.69%)
Oct 26, 2016 18.90 19.12 18.46 18.81 13,177,576 -0.74(-3.79%)
Oct 25, 2016 19.46 19.60 19.34 19.55 4,770,259 +0.06(+0.31%)
Oct 24, 2016 19.46 19.67 19.43 19.49 2,608,855 +0.13(+0.67%)
Oct 21, 2016 19.22 19.51 19.16 19.36 5,489,380 -0.02(-0.10%)
Oct 20, 2016 19.47 19.79 19.38 19.38 3,529,988 -0.09(-0.46%)
Oct 19, 2016 19.39 19.61 19.39 19.47 3,597,241 +0.09(+0.46%)
Oct 18, 2016 19.54 19.55 19.32 19.38 2,062,746 +0.05(+0.26%)
Oct 17, 2016 19.27 19.46 19.27 19.33 1,687,799 +0.03(+0.16%)
Oct 14, 2016 19.55 19.66 19.24 19.30 2,100,997 +0.07(+0.36%)
Oct 13, 2016 19.36 19.44 19.13 19.23 2,054,044 -0.32(-1.64%)
Oct 12, 2016 19.62 19.77 19.48 19.55 3,607,602 -0.10(-0.51%)
Oct 11, 2016 19.81 19.85 19.57 19.65 2,502,389 -0.25(-1.26%)
Oct 10, 2016 19.87 19.99 19.84 19.90 1,467,018 +0.14(+0.71%)
Oct 07, 2016 19.88 20.01 19.67 19.76 1,821,869 -0.09(-0.45%)
Oct 06, 2016 19.93 19.97 19.73 19.85 2,394,494 -0.13(-0.65%)
Oct 05, 2016 19.87 20.08 19.83 19.98 6,542,192 +0.23(+1.16%)
Oct 04, 2016 19.77 19.96 19.68 19.75 3,278,942 +0.08(+0.41%)
Oct 03, 2016 19.40 19.73 19.28 19.67 3,164,342 +0.20(+1.03%)
Sep 30, 2016 19.47 19.52 19.14 19.47 3,146,111 +0.23(+1.20%)
Sep 29, 2016 19.40 19.59 19.09 19.24 3,602,186 -0.14(-0.72%)
Sep 28, 2016 19.29 19.41 19.12 19.38 1,874,805 +0.23(+1.20%)
Sep 27, 2016 18.77 19.16 18.76 19.15 2,431,470 +0.31(+1.65%)
Sep 26, 2016 18.94 18.98 18.73 18.84 1,908,947 -0.24(-1.26%)
Sep 23, 2016 19.31 19.58 19.07 19.08 3,455,962 -0.26(-1.34%)
Sep 22, 2016 19.33 19.38 19.17 19.34 4,705,692 +0.14(+0.73%)
Sep 21, 2016 19.25 19.26 18.89 19.20 5,010,266 +0.07(+0.37%)
Sep 20, 2016 19.29 19.35 18.93 19.13 3,919,591 -0.05(-0.26%)
Sep 19, 2016 19.28 19.33 19.02 19.18 3,081,500 -0.02(-0.10%)
Sep 16, 2016 19.37 19.48 19.10 19.20 6,359,675 -0.30(-1.54%)
Sep 15, 2016 19.40 19.65 19.37 19.50 3,611,607 +0.10(+0.52%)
Sep 14, 2016 19.38 19.48 19.17 19.40 3,283,706 +0.06(+0.31%)
Sep 13, 2016 19.52 19.65 19.24 19.34 4,211,590 -0.39(-1.98%)
Sep 12, 2016 19.18 19.81 19.08 19.73 3,024,423 +0.41(+2.12%)
Sep 09, 2016 19.87 19.98 19.30 19.32 3,406,891 -0.57(-2.87%)
Sep 08, 2016 20.06 20.11 19.85 19.89 2,887,759 -0.13(-0.65%)
Sep 07, 2016 19.69 20.07 19.68 20.02 2,426,477 +0.23(+1.16%)
Sep 06, 2016 19.84 19.84 19.63 19.79 1,892,300 -0.03(-0.15%)
Sep 02, 2016 19.71 19.82 19.82 19.82 2,065,200 +0.24(+1.23%)
Sep 01, 2016 20.06 20.14 19.44 19.58 3,760,965 -0.46(-2.30%)
Aug 31, 2016 19.99 20.10 19.74 20.04 3,137,684 +0.05(+0.25%)
Aug 30, 2016 19.82 19.99 19.77 19.99 3,494,587 +0.17(+0.86%)
Aug 29, 2016 19.71 19.91 19.71 19.82 2,665,096 +0.11(+0.56%)
Aug 26, 2016 19.84 19.96 19.64 19.71 2,773,717 -0.03(-0.15%)
Aug 25, 2016 19.59 19.77 19.53 19.74 2,122,830 +0.15(+0.77%)
Aug 24, 2016 19.63 19.70 19.54 19.59 3,046,063 +0.02(+0.10%)
Aug 23, 2016 19.63 19.75 19.54 19.57 2,534,370 +0.07(+0.36%)
Aug 22, 2016 19.41 19.50 19.30 19.50 2,605,086 +0.04(+0.21%)
Aug 19, 2016 19.27 19.48 19.26 19.46 1,500,356 +0.02(+0.10%)
Aug 18, 2016 19.40 19.46 19.32 19.44 1,847,297 +0.04(+0.21%)
Aug 17, 2016 19.44 19.66 19.27 19.40 3,434,854 -0.10(-0.51%)
Aug 16, 2016 19.11 19.54 19.11 19.50 4,075,272 +0.22(+1.14%)
Aug 15, 2016 19.00 19.36 18.99 19.28 3,675,387 +0.31(+1.63%)
Aug 12, 2016 18.77 19.08 18.75 18.97 3,427,824 +0.09(+0.48%)
Aug 11, 2016 18.69 19.05 18.65 18.88 2,867,905 +0.23(+1.23%)
Aug 10, 2016 18.66 18.84 18.54 18.65 2,560,611 -0.01(-0.05%)
Aug 09, 2016 18.49 18.73 18.34 18.66 2,909,681 +0.05(+0.27%)
Aug 08, 2016 18.77 18.95 18.59 18.61 2,997,925 -0.04(-0.21%)
Aug 05, 2016 18.55 18.67 18.43 18.65 2,750,186 +0.35(+1.91%)
Aug 04, 2016 18.02 18.33 17.94 18.30 3,169,446 +0.30(+1.67%)
Aug 03, 2016 17.61 18.00 17.59 18.00 2,430,956 +0.35(+1.98%)
Aug 02, 2016 17.70 17.86 17.46 17.65 3,164,320 +0.01(+0.06%)
Aug 01, 2016 18.07 18.09 17.63 17.64 2,563,987 -0.40(-2.22%)
Jul 29, 2016 17.85 18.07 17.77 18.04 3,711,369 +0.16(+0.89%)
Jul 28, 2016 17.48 17.90 17.24 17.88 4,143,797 +0.22(+1.25%)
Jul 27, 2016 18.01 18.05 17.46 17.66 4,954,003 -0.19(-1.06%)
Jul 26, 2016 17.16 18.21 17.13 17.85 6,443,678 +0.22(+1.25%)
Jul 25, 2016 17.22 17.71 17.08 17.63 3,546,350 +0.20(+1.15%)
Jul 22, 2016 17.51 17.65 17.35 17.43 3,417,311 -0.09(-0.51%)
Jul 21, 2016 17.46 17.59 17.40 17.52 2,100,035 +0.11(+0.63%)
Jul 20, 2016 17.41 17.55 17.20 17.41 1,876,051 +0.04(+0.23%)
Jul 19, 2016 17.53 17.56 17.30 17.37 1,778,445 -0.10(-0.57%)
Jul 18, 2016 17.37 17.50 17.26 17.47 1,398,268 +0.19(+1.10%)
Jul 15, 2016 17.31 17.31 17.04 17.28 1,669,272 +0.10(+0.58%)
Jul 14, 2016 17.39 17.47 17.08 17.18 2,534,226 +0.06(+0.35%)
Jul 13, 2016 17.20 17.24 16.85 17.12 1,974,691 -0.05(-0.29%)
Jul 12, 2016 16.95 17.22 16.95 17.17 2,723,177 +0.43(+2.57%)
Jul 11, 2016 16.75 17.08 16.58 16.74 2,981,444 +0.11(+0.66%)
Jul 08, 2016 16.16 16.75 15.91 16.63 5,631,738 +0.72(+4.53%)
Jul 07, 2016 15.76 16.19 15.76 15.91 4,556,842 +0.18(+1.14%)
Jul 06, 2016 15.65 15.85 15.37 15.73 2,982,553 -0.04(-0.25%)
Jul 05, 2016 16.55 16.55 15.54 15.77 5,341,534 -0.93(-5.57%)
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.