Skip to main content

Ally Financial (NY: ALLY )

27.01 +0.50 (+1.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.63 23.12 22.63 22.82 7,051,891 +0.45(+2.01%)
Oct 30, 2018 21.74 22.41 21.74 22.37 4,233,972 +0.70(+3.21%)
Oct 29, 2018 21.96 22.45 21.48 21.67 7,577,563 -0.07(-0.33%)
Oct 26, 2018 22.10 22.30 21.42 21.74 4,687,090 -0.58(-2.60%)
Oct 25, 2018 22.09 22.54 21.15 22.32 6,877,748 +0.50(+2.29%)
Oct 24, 2018 22.74 22.92 21.80 21.83 10,515,849 -0.96(-4.23%)
Oct 23, 2018 22.23 22.85 22.03 22.79 4,406,110 +0.19(+0.83%)
Oct 22, 2018 23.24 23.33 22.58 22.60 3,168,526 -0.55(-2.39%)
Oct 19, 2018 22.91 23.24 22.86 23.16 2,158,085 +0.26(+1.13%)
Oct 18, 2018 23.31 23.52 22.84 22.90 2,550,649 -0.44(-1.87%)
Oct 17, 2018 23.30 23.52 23.06 23.33 3,100,727 +0.04(+0.15%)
Oct 16, 2018 23.35 23.51 22.98 23.30 3,574,974 +0.02(+0.08%)
Oct 15, 2018 23.34 23.49 23.14 23.28 2,033,679 -0.04(-0.19%)
Oct 12, 2018 23.52 23.68 22.88 23.32 3,434,406 +0.15(+0.66%)
Oct 11, 2018 23.38 23.85 23.16 23.17 5,857,068 -0.29(-1.22%)
Oct 10, 2018 23.90 24.03 23.46 23.46 4,720,643 -0.40(-1.68%)
Oct 09, 2018 23.91 24.04 23.73 23.86 2,071,391 -0.11(-0.45%)
Oct 08, 2018 23.89 24.10 23.74 23.97 1,899,818 +0.07(+0.30%)
Oct 05, 2018 24.15 24.32 23.87 23.90 2,375,305 -0.24(-1.00%)
Oct 04, 2018 24.32 24.43 24.00 24.14 3,227,856 +0.17(+0.71%)
Oct 03, 2018 23.66 24.13 23.55 23.97 3,443,449 +0.41(+1.74%)
Oct 02, 2018 23.53 23.73 23.48 23.56 2,312,677 +0.04(+0.19%)
Oct 01, 2018 23.75 23.85 23.49 23.51 3,860,533 -0.10(-0.42%)
Sep 28, 2018 23.67 23.79 23.58 23.61 3,267,262 -0.21(-0.90%)
Sep 27, 2018 23.87 24.03 23.71 23.82 3,779,934 -0.05(-0.22%)
Sep 26, 2018 24.32 24.32 23.87 23.88 2,849,828 -0.45(-1.83%)
Sep 25, 2018 24.46 24.51 24.24 24.32 3,673,548 -0.04(-0.18%)
Sep 24, 2018 24.55 24.62 24.15 24.37 4,127,213 -0.21(-0.87%)
Sep 21, 2018 24.65 24.72 24.52 24.58 6,881,808 -0.04(-0.15%)
Sep 20, 2018 24.45 24.76 24.45 24.62 5,148,659 +0.32(+1.32%)
Sep 19, 2018 24.15 24.44 24.08 24.30 4,552,862 +0.28(+1.15%)
Sep 18, 2018 24.04 24.21 23.92 24.02 3,250,085 -0.04(-0.15%)
Sep 17, 2018 24.31 24.31 24.01 24.06 2,552,818 -0.15(-0.63%)
Sep 14, 2018 23.71 24.32 23.71 24.21 4,104,215 +0.51(+2.15%)
Sep 13, 2018 23.71 23.90 23.69 23.70 2,662,541 +0.01(+0.04%)
Sep 12, 2018 23.92 23.94 23.59 23.69 2,049,383 -0.22(-0.93%)
Sep 11, 2018 23.79 23.95 23.62 23.91 2,738,769 +0.06(+0.26%)
Sep 10, 2018 23.84 23.91 23.73 23.85 2,761,599 +0.07(+0.30%)
Sep 07, 2018 23.93 23.99 23.77 23.78 2,816,802 -0.12(-0.49%)
Sep 06, 2018 24.24 24.30 23.87 23.90 2,108,850 -0.37(-1.51%)
Sep 05, 2018 24.26 24.47 24.16 24.26 2,670,901 +0.10(+0.41%)
Sep 04, 2018 24.03 24.30 23.92 24.16 3,158,437 +0.17(+0.71%)
Aug 31, 2018 23.99 23.99 23.99 0 -0.08(-0.33%)
Aug 30, 2018 24.12 24.15 23.95 24.07 2,367,862 -0.08(-0.33%)
Aug 29, 2018 24.32 24.32 24.00 24.15 2,440,368 -0.12(-0.48%)
Aug 28, 2018 24.26 24.37 24.19 24.27 2,638,665 +0.00(+0.00%)
Aug 27, 2018 24.46 24.59 24.24 24.27 6,151,775 -0.03(-0.11%)
Aug 24, 2018 24.37 24.42 24.24 24.30 2,009,089 +0.05(+0.22%)
Aug 23, 2018 24.41 24.46 24.23 24.24 2,567,180 -0.16(-0.66%)
Aug 22, 2018 24.55 24.62 24.34 24.40 2,395,000 -0.15(-0.62%)
Aug 21, 2018 24.37 24.73 24.26 24.56 4,396,781 +0.12(+0.51%)
Aug 20, 2018 24.11 24.49 24.10 24.43 2,545,514 +0.37(+1.56%)
Aug 17, 2018 24.12 24.24 24.05 24.06 3,196,461 -0.13(-0.55%)
Aug 16, 2018 24.06 24.30 24.02 24.19 2,381,166 +0.29(+1.23%)
Aug 15, 2018 24.15 24.15 23.61 23.90 4,314,577 -0.42(-1.73%)
Aug 14, 2018 23.99 24.41 23.99 24.32 1,816,274 +0.32(+1.34%)
Aug 13, 2018 24.02 24.23 23.89 23.99 2,269,640 -0.04(-0.15%)
Aug 10, 2018 24.52 24.52 23.99 24.03 3,691,956 -0.71(-2.85%)
Aug 09, 2018 24.44 24.83 24.42 24.74 2,899,384 +0.29(+1.17%)
Aug 08, 2018 24.23 24.55 24.12 24.45 2,957,088 +0.17(+0.70%)
Aug 07, 2018 24.07 24.38 24.01 24.28 4,652,863 +0.36(+1.49%)
Aug 06, 2018 23.76 24.00 23.76 23.92 1,837,252 +0.16(+0.68%)
Aug 03, 2018 23.57 23.77 23.42 23.76 4,295,221 +0.23(+0.99%)
Aug 02, 2018 23.62 23.66 23.31 23.53 5,923,238 -0.25(-1.05%)
Aug 01, 2018 23.93 24.23 23.68 23.78 5,409,895 -0.11(-0.45%)
Jul 31, 2018 24.41 24.41 23.75 23.89 6,636,842 -0.41(-1.69%)
Jul 30, 2018 24.80 24.93 24.00 24.30 7,369,701 +0.11(+0.44%)
Jul 27, 2018 24.52 24.76 24.00 24.19 4,277,662 -0.13(-0.55%)
Jul 26, 2018 24.84 24.87 23.85 24.32 6,857,922 -0.50(-2.00%)
Jul 25, 2018 24.71 24.89 24.53 24.82 4,217,373 +0.08(+0.32%)
Jul 24, 2018 24.96 25.01 24.54 24.74 2,913,599 -0.08(-0.32%)
Jul 23, 2018 24.63 24.95 24.56 24.82 2,190,814 +0.20(+0.79%)
Jul 20, 2018 24.79 24.97 24.60 24.63 2,130,955 -0.12(-0.47%)
Jul 19, 2018 24.78 24.97 24.66 24.74 2,440,778 -0.10(-0.39%)
Jul 18, 2018 24.46 24.89 24.41 24.84 2,637,573 +0.38(+1.56%)
Jul 17, 2018 24.25 24.61 24.22 24.46 2,697,392 +0.27(+1.10%)
Jul 16, 2018 24.30 24.44 24.14 24.19 2,210,104 -0.06(-0.26%)
Jul 13, 2018 24.18 24.31 24.00 24.25 1,822,101 -0.02(-0.07%)
Jul 12, 2018 24.53 24.55 24.21 24.27 3,556,599 -0.04(-0.15%)
Jul 11, 2018 24.38 24.50 24.30 24.31 2,933,143 -0.12(-0.51%)
Jul 10, 2018 24.64 24.73 24.35 24.43 2,119,296 -0.18(-0.72%)
Jul 09, 2018 24.05 24.67 24.02 24.61 3,491,160 +0.68(+2.86%)
Jul 06, 2018 23.75 24.05 23.70 23.92 2,306,395 +0.13(+0.56%)
Jul 05, 2018 23.77 23.86 23.62 23.79 3,304,134 +0.20(+0.87%)
Jul 03, 2018 23.59 23.59 23.59 0 -0.09(-0.38%)
Jul 02, 2018 23.06 23.71 23.04 23.68 4,506,912 +0.36(+1.52%)
Jun 29, 2018 23.29 23.32 5,535,507 +0.50(+2.18%)
Jun 28, 2018 22.42 22.93 22.38 22.82 2,557,930 +0.41(+1.82%)
Jun 27, 2018 22.97 23.05 22.42 22.42 2,031,703 -0.46(-2.02%)
Jun 26, 2018 22.74 23.07 22.60 22.88 6,813,341 +0.11(+0.47%)
Jun 25, 2018 23.39 23.39 22.65 22.77 9,745,230 -0.68(-2.91%)
Jun 22, 2018 23.55 24.02 23.41 23.45 5,062,696 +0.19(+0.80%)
Jun 21, 2018 23.08 23.36 22.90 23.27 3,651,198 +0.07(+0.31%)
Jun 20, 2018 23.33 23.39 23.07 23.20 3,112,777 +0.00(+0.00%)
Jun 19, 2018 23.13 23.25 22.82 23.20 4,752,484 -0.22(-0.95%)
Jun 18, 2018 23.32 23.51 23.28 23.42 3,744,442 -0.03(-0.11%)
Jun 15, 2018 23.47 23.11 23.45 4,422,360 +0.06(+0.27%)
Jun 14, 2018 23.47 23.62 23.32 23.38 1,958,998 -0.04(-0.15%)
Jun 13, 2018 23.81 23.82 23.38 23.42 2,898,221 -0.35(-1.46%)
Jun 12, 2018 23.73 23.87 23.67 23.77 2,477,293 +0.05(+0.22%)
Jun 11, 2018 23.72 23.92 23.54 23.71 2,454,453 +0.07(+0.30%)
Jun 08, 2018 23.59 23.64 23.36 23.64 2,340,890 +0.03(+0.11%)
Jun 07, 2018 23.61 23.90 23.41 23.61 3,772,143 +0.08(+0.34%)
Jun 06, 2018 23.73 23.11 23.53 4,322,510 +0.39(+1.69%)
Jun 05, 2018 23.18 23.31 23.05 23.14 4,390,207 -0.15(-0.65%)
Jun 04, 2018 23.15 23.39 22.96 23.29 4,904,908 +0.19(+0.81%)
Jun 01, 2018 23.05 23.15 22.64 23.11 4,419,904 +0.34(+1.48%)
May 31, 2018 22.83 23.16 22.58 22.77 5,974,680 -0.09(-0.39%)
May 30, 2018 23.29 23.53 22.45 22.86 8,336,420 -0.28(-1.19%)
May 29, 2018 23.59 23.64 22.98 23.13 3,824,484 -0.74(-3.09%)
May 25, 2018 23.87 23.87 23.87 0 -0.14(-0.59%)
May 24, 2018 24.02 24.14 23.68 24.01 2,611,790 -0.06(-0.26%)
May 23, 2018 24.24 24.40 23.99 24.08 2,965,659 -0.30(-1.24%)
May 22, 2018 24.10 24.41 24.10 24.38 3,382,154 +0.32(+1.33%)
May 21, 2018 24.08 24.17 24.00 24.06 1,526,784 +0.14(+0.59%)
May 18, 2018 23.99 24.14 23.79 23.92 2,510,301 -0.04(-0.19%)
May 17, 2018 23.66 24.19 23.63 23.96 4,138,773 +0.32(+1.35%)
May 16, 2018 23.61 23.89 23.56 23.64 4,221,454 +0.03(+0.11%)
May 15, 2018 23.75 24.14 23.55 23.61 3,993,398 -0.13(-0.56%)
May 14, 2018 23.71 24.09 23.71 23.75 3,410,387 +0.10(+0.41%)
May 11, 2018 24.32 24.33 23.65 23.65 4,950,372 -0.62(-2.56%)
May 10, 2018 24.06 24.40 23.97 24.27 2,184,142 +0.24(+1.00%)
May 09, 2018 23.66 24.16 23.65 24.03 2,552,710 +0.44(+1.88%)
May 08, 2018 23.52 24.00 23.52 23.59 3,660,534 +0.03(+0.11%)
May 07, 2018 23.45 23.66 23.40 23.56 2,202,809 +0.16(+0.68%)
May 04, 2018 22.98 23.58 22.96 23.40 2,171,201 +0.32(+1.38%)
May 03, 2018 23.43 23.44 22.79 23.08 4,488,076 -0.43(-1.81%)
May 02, 2018 23.35 23.78 23.35 23.51 2,963,482 +0.14(+0.61%)
May 01, 2018 23.07 23.49 23.01 23.37 3,920,696 +0.20(+0.84%)
Apr 30, 2018 23.60 23.68 23.17 23.17 4,488,147 -0.40(-1.69%)
Apr 27, 2018 24.06 24.14 23.53 23.57 3,541,649 -0.44(-1.84%)
Apr 26, 2018 24.12 24.45 23.45 24.01 5,715,850 -0.65(-2.65%)
Apr 25, 2018 24.81 24.93 24.50 24.67 5,395,702 -0.19(-0.75%)
Apr 24, 2018 24.65 25.62 24.50 24.85 6,920,595 +0.47(+1.92%)
Apr 23, 2018 24.47 24.50 24.29 24.38 1,870,456 -0.05(-0.22%)
Apr 20, 2018 24.47 24.50 24.25 24.44 2,386,401 +0.04(+0.14%)
Apr 19, 2018 24.35 24.52 24.12 24.40 3,658,631 +0.07(+0.29%)
Apr 18, 2018 24.40 24.50 24.18 24.33 2,663,292 +0.01(+0.04%)
Apr 17, 2018 24.41 24.52 24.21 24.32 2,109,356 +0.13(+0.55%)
Apr 16, 2018 24.18 24.34 24.06 24.19 2,168,859 +0.11(+0.48%)
Apr 13, 2018 24.57 24.64 23.91 24.07 2,199,037 -0.31(-1.27%)
Apr 12, 2018 24.22 24.55 24.13 24.38 2,075,417 +0.34(+1.43%)
Apr 11, 2018 24.04 24.38 23.97 24.04 2,342,691 -0.25(-1.02%)
Apr 10, 2018 23.89 24.33 23.83 24.29 3,020,064 +0.63(+2.65%)
Apr 09, 2018 23.81 24.18 23.66 23.66 2,867,516 +0.14(+0.60%)
Apr 06, 2018 23.82 23.94 23.31 23.52 1,711,628 -0.52(-2.17%)
Apr 05, 2018 23.88 24.17 23.79 24.04 2,739,468 +0.42(+1.76%)
Apr 04, 2018 23.19 23.66 23.11 23.62 2,926,017 +0.01(+0.04%)
Apr 03, 2018 23.47 23.79 23.27 23.61 2,924,397 +0.27(+1.17%)
Apr 02, 2018 23.85 23.93 23.03 23.34 2,747,238 -0.64(-2.69%)
Mar 29, 2018 23.98 23.98 23.98 0 +0.49(+2.11%)
Mar 28, 2018 23.23 23.55 23.15 23.49 3,496,868 +0.33(+1.41%)
Mar 27, 2018 23.62 23.76 23.00 23.16 3,107,395 -0.41(-1.72%)
Mar 26, 2018 23.19 23.64 23.19 23.57 2,845,485 +0.65(+2.85%)
Mar 23, 2018 23.48 23.57 22.92 22.92 3,760,068 -0.48(-2.04%)
Mar 22, 2018 23.98 24.12 23.38 23.39 2,860,721 -0.87(-3.60%)
Mar 21, 2018 24.22 24.48 24.12 24.27 1,879,684 +0.05(+0.22%)
Mar 20, 2018 24.14 24.28 24.06 24.21 3,288,463 +0.10(+0.40%)
Mar 19, 2018 24.38 24.50 23.84 24.12 3,334,738 -0.34(-1.41%)
Mar 16, 2018 24.25 24.57 24.07 24.46 4,507,340 +0.19(+0.80%)
Mar 15, 2018 24.67 24.72 24.01 24.27 5,687,566 -0.34(-1.36%)
Mar 14, 2018 25.20 25.27 24.46 24.60 3,517,718 -0.64(-2.52%)
Mar 13, 2018 25.43 25.51 25.21 25.24 2,739,392 -0.11(-0.45%)
Mar 12, 2018 25.33 25.55 25.13 25.35 3,125,452 +0.09(+0.35%)
Mar 09, 2018 25.10 25.45 25.02 25.27 3,317,523 +0.39(+1.56%)
Mar 08, 2018 25.13 25.19 24.68 24.88 1,814,356 -0.18(-0.70%)
Mar 07, 2018 25.12 25.05 2,874,911 +0.21(+0.85%)
Mar 06, 2018 24.78 25.06 24.67 24.84 3,192,003 +0.17(+0.68%)
Mar 05, 2018 24.33 24.82 24.25 24.67 2,609,118 +0.20(+0.83%)
Mar 02, 2018 24.07 24.52 23.61 24.47 3,102,007 +0.27(+1.09%)
Mar 01, 2018 24.59 24.84 24.10 24.21 3,748,112 -0.44(-1.79%)
Feb 28, 2018 24.70 25.13 24.60 24.65 3,398,872 +0.01(+0.04%)
Feb 27, 2018 24.88 25.12 24.64 24.64 3,740,568 -0.22(-0.89%)
Feb 26, 2018 24.71 25.16 24.71 24.86 3,703,933 +0.07(+0.29%)
Feb 23, 2018 24.83 24.92 24.66 24.79 3,801,389 +0.15(+0.61%)
Feb 22, 2018 24.61 24.64 2,139,832 -0.46(-1.83%)
Feb 21, 2018 25.31 25.60 25.10 25.10 2,534,263 -0.26(-1.01%)
Feb 20, 2018 25.13 25.57 25.10 25.35 2,527,221 +0.03(+0.10%)
Feb 16, 2018 25.33 25.33 25.33 0 -0.05(-0.21%)
Feb 15, 2018 25.47 25.49 25.06 25.38 2,460,105 +0.21(+0.84%)
Feb 14, 2018 24.79 25.24 24.76 25.17 4,609,013 +0.16(+0.64%)
Feb 13, 2018 24.74 25.20 24.67 25.01 2,475,804 +0.21(+0.85%)
Feb 12, 2018 24.53 25.03 24.43 24.80 2,918,643 +0.44(+1.81%)
Feb 09, 2018 24.32 24.64 23.74 24.36 5,037,487 +0.32(+1.32%)
Feb 08, 2018 25.20 25.27 24.02 24.04 5,631,268 -1.05(-4.19%)
Feb 07, 2018 24.82 25.53 24.82 25.09 3,345,701 +0.17(+0.67%)
Feb 06, 2018 23.89 25.09 23.85 24.92 5,705,461 +0.10(+0.39%)
Feb 05, 2018 25.27 25.74 24.60 24.82 3,463,784 -0.70(-2.73%)
Feb 02, 2018 26.55 26.56 25.38 25.52 4,604,842 -1.10(-4.15%)
Feb 01, 2018 26.23 26.81 26.18 26.63 4,905,929 +0.33(+1.24%)
Jan 31, 2018 27.09 27.18 26.09 26.30 12,141,879 -0.82(-3.03%)
Jan 30, 2018 26.21 27.53 26.14 27.12 6,820,397 +0.48(+1.78%)
Jan 29, 2018 26.68 26.95 26.56 26.65 5,977,777 -0.07(-0.26%)
Jan 26, 2018 26.50 26.77 26.39 26.72 3,304,006 +0.25(+0.93%)
Jan 25, 2018 26.73 26.74 26.32 26.47 3,362,418 -0.13(-0.50%)
Jan 24, 2018 26.74 26.90 26.43 26.60 3,099,754 -0.10(-0.36%)
Jan 23, 2018 26.82 26.83 26.51 26.70 3,869,390 -0.26(-0.98%)
Jan 22, 2018 26.73 26.96 26.68 26.96 2,788,115 +0.18(+0.66%)
Jan 19, 2018 26.65 26.83 26.43 26.79 3,667,960 +0.07(+0.26%)
Jan 18, 2018 26.92 27.05 26.65 26.72 3,629,401 -0.22(-0.82%)
Jan 17, 2018 26.87 27.01 26.57 26.94 4,163,619 +0.27(+1.02%)
Jan 16, 2018 27.02 27.23 26.63 26.66 3,237,887 -0.19(-0.72%)
Jan 12, 2018 26.86 26.86 26.86 0 +0.03(+0.10%)
Jan 11, 2018 26.52 26.88 26.52 26.83 2,790,881 +0.39(+1.46%)
Jan 10, 2018 26.96 26.34 26.44 5,950,740 -0.28(-1.05%)
Jan 09, 2018 26.34 26.79 26.26 26.73 4,185,738 +0.48(+1.84%)
Jan 08, 2018 26.60 26.61 26.10 26.24 3,506,433 -0.34(-1.29%)
Jan 05, 2018 26.31 26.60 26.10 26.58 6,039,428 +0.44(+1.68%)
Jan 04, 2018 25.94 26.35 25.78 26.14 3,615,840 +0.38(+1.47%)
Jan 03, 2018 25.91 25.97 25.63 25.77 4,203,603 -0.12(-0.48%)
Jan 02, 2018 25.94 25.94 25.70 25.89 2,240,510 +0.24(+0.93%)
Dec 29, 2017 25.65 25.65 25.65 0 -0.22(-0.85%)
Dec 28, 2017 25.71 25.89 25.63 25.87 2,337,824 +0.17(+0.65%)
Dec 27, 2017 25.78 25.83 25.62 25.70 4,067,067 -0.04(-0.17%)
Dec 26, 2017 25.75 25.90 25.68 25.75 1,443,429 +0.02(+0.07%)
Dec 22, 2017 25.84 25.95 25.59 25.73 2,503,796 +0.07(+0.27%)
Dec 21, 2017 25.60 25.94 25.56 25.66 4,274,060 +0.12(+0.48%)
Dec 20, 2017 25.52 25.63 25.32 25.54 2,937,150 +0.16(+0.62%)
Dec 19, 2017 25.57 25.72 25.35 25.38 5,980,650 +0.04(+0.17%)
Dec 18, 2017 25.39 25.46 25.17 25.34 6,341,502 +0.09(+0.35%)
Dec 15, 2017 25.10 25.33 25.02 25.25 7,565,491 +0.18(+0.74%)
Dec 14, 2017 25.40 25.46 25.04 25.06 7,271,686 -0.17(-0.66%)
Dec 13, 2017 25.78 25.81 25.19 25.23 4,025,139 -0.42(-1.65%)
Dec 12, 2017 25.37 25.79 25.33 25.65 3,835,853 +0.34(+1.36%)
Dec 11, 2017 25.37 25.58 25.19 25.31 4,142,243 +0.11(+0.42%)
Dec 08, 2017 25.07 25.36 25.05 25.20 3,542,047 +0.25(+0.99%)
Dec 07, 2017 24.76 25.09 24.59 24.96 5,097,712 +0.42(+1.72%)
Dec 06, 2017 24.53 24.69 24.33 24.53 2,843,988 -0.05(-0.21%)
Dec 05, 2017 24.25 24.84 24.17 24.59 4,926,600 +0.34(+1.42%)
Dec 04, 2017 24.45 24.58 24.35 24.24 4,140,768 +0.27(+1.14%)
Dec 01, 2017 23.64 24.12 23.42 23.97 4,887,561 +0.34(+1.45%)
Nov 30, 2017 23.74 23.99 23.59 23.63 7,055,295 +0.18(+0.75%)
Nov 29, 2017 23.53 23.84 23.29 23.45 3,104,072 +0.13(+0.57%)
Nov 28, 2017 23.14 23.44 23.07 23.32 2,757,702 +0.25(+1.07%)
Nov 27, 2017 23.29 23.37 23.02 23.07 2,037,903 -0.26(-1.09%)
Nov 24, 2017 23.29 23.43 23.22 23.33 1,312,408 +0.13(+0.57%)
Nov 22, 2017 23.20 23.40 23.08 23.20 2,284,060 -0.02(-0.08%)
Nov 21, 2017 23.57 23.57 23.04 23.22 2,477,444 -0.23(-0.98%)
Nov 20, 2017 23.45 23.65 23.42 23.44 3,055,969 -0.02(-0.08%)
Nov 17, 2017 23.26 23.51 23.17 23.46 2,871,673 +0.22(+0.95%)
Nov 16, 2017 23.23 23.51 23.18 23.24 5,052,120 +0.17(+0.72%)
Nov 15, 2017 22.50 23.20 22.47 23.07 5,084,520 +0.34(+1.51%)
Nov 14, 2017 22.41 22.75 22.30 22.73 3,135,666 +0.17(+0.74%)
Nov 13, 2017 22.33 22.57 22.27 22.56 2,577,243 +0.07(+0.31%)
Nov 10, 2017 22.48 22.65 22.47 22.49 2,501,860 +0.06(+0.27%)
Nov 09, 2017 22.48 22.64 22.26 22.43 3,016,245 -0.19(-0.86%)
Nov 08, 2017 23.14 23.28 22.54 22.63 4,378,233 -0.65(-2.80%)
Nov 07, 2017 23.60 23.69 23.06 23.28 2,881,606 -0.34(-1.45%)
Nov 06, 2017 23.38 23.69 23.30 23.62 2,616,987 +0.15(+0.64%)
Nov 03, 2017 23.26 23.67 23.21 23.47 3,633,977 +0.12(+0.53%)
Nov 02, 2017 23.16 23.55 23.00 23.35 4,710,066 +0.17(+0.72%)
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.