Ally Financial (NY: ALLY )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.96 28.45 27.85 27.90 3,002,650 +0.01(+0.04%)
Feb 27, 2018 28.16 28.43 27.89 27.89 3,304,513 -0.25(-0.89%)
Feb 26, 2018 27.97 28.49 27.97 28.14 3,272,149 +0.08(+0.29%)
Feb 23, 2018 28.11 28.21 27.91 28.06 3,358,244 +0.17(+0.61%)
Feb 22, 2018 27.86 27.89 1,890,382 -0.52(-1.83%)
Feb 21, 2018 28.65 28.98 28.41 28.41 2,238,833 -0.29(-1.01%)
Feb 20, 2018 28.45 28.94 28.41 28.70 2,232,612 +0.03(+0.10%)
Feb 16, 2018 28.67 28.67 28.67 0 -0.06(-0.21%)
Feb 15, 2018 28.83 28.85 28.37 28.73 2,173,320 +0.24(+0.84%)
Feb 14, 2018 28.06 28.57 28.03 28.49 4,071,720 +0.18(+0.64%)
Feb 13, 2018 28.00 28.52 27.93 28.31 2,187,189 +0.24(+0.86%)
Feb 12, 2018 27.77 28.33 27.65 28.07 2,578,404 +0.50(+1.81%)
Feb 09, 2018 27.53 27.89 26.88 27.57 4,450,245 +0.36(+1.32%)
Feb 08, 2018 28.53 28.60 27.19 27.21 4,974,806 -1.19(-4.19%)
Feb 07, 2018 28.10 28.90 28.10 28.40 2,955,678 +0.19(+0.67%)
Feb 06, 2018 27.04 28.40 27.00 28.21 5,040,350 +0.11(+0.39%)
Feb 05, 2018 28.60 29.14 27.85 28.10 3,059,995 -0.79(-2.73%)
Feb 02, 2018 30.05 30.07 28.73 28.89 4,068,035 -1.25(-4.15%)
Feb 01, 2018 29.69 30.35 29.64 30.14 4,334,023 +0.37(+1.24%)
Jan 31, 2018 30.67 30.77 29.53 29.77 10,726,445 -1.06(-3.44%)
Jan 30, 2018 29.79 31.29 29.72 30.83 5,999,907 +0.54(+1.78%)
Jan 29, 2018 30.33 30.63 30.19 30.29 5,258,654 -0.08(-0.26%)
Jan 26, 2018 30.12 30.43 30.00 30.37 2,906,536 +0.28(+0.93%)
Jan 25, 2018 30.39 30.39 29.92 30.09 2,957,921 -0.15(-0.50%)
Jan 24, 2018 30.40 30.58 30.05 30.24 2,726,856 -0.11(-0.36%)
Jan 23, 2018 30.49 30.50 30.13 30.35 3,403,905 -0.30(-0.98%)
Jan 22, 2018 30.38 30.65 30.33 30.65 2,452,707 +0.20(+0.66%)
Jan 19, 2018 30.29 30.50 30.04 30.45 3,226,707 +0.08(+0.26%)
Jan 18, 2018 30.60 30.75 30.30 30.37 3,192,786 -0.25(-0.82%)
Jan 17, 2018 30.54 30.71 30.20 30.62 3,662,738 +0.31(+1.02%)
Jan 16, 2018 30.71 30.95 30.27 30.31 2,848,371 -0.22(-0.72%)
Jan 12, 2018 30.53 30.53 30.53 0 +0.03(+0.10%)
Jan 11, 2018 30.15 30.56 30.15 30.50 2,455,140 +0.44(+1.46%)
Jan 10, 2018 30.65 29.94 30.06 5,234,869 -0.32(-1.05%)
Jan 09, 2018 29.94 30.45 29.85 30.38 3,682,196 +0.55(+1.84%)
Jan 08, 2018 30.24 30.25 29.67 29.83 3,084,611 -0.39(-1.29%)
Jan 05, 2018 29.91 30.24 29.67 30.22 5,312,888 +0.50(+1.68%)
Jan 04, 2018 29.49 29.95 29.31 29.72 3,180,857 +0.43(+1.47%)
Jan 03, 2018 29.45 29.52 29.13 29.29 3,697,912 -0.14(-0.48%)
Jan 02, 2018 29.49 29.49 29.21 29.43 1,970,978 +0.27(+0.93%)
Dec 29, 2017 29.16 29.16 29.16 0 -0.25(-0.85%)
Dec 28, 2017 29.23 29.43 29.14 29.41 2,056,585 +0.19(+0.65%)
Dec 27, 2017 29.31 29.36 29.12 29.22 3,577,801 -0.05(-0.17%)
Dec 26, 2017 29.27 29.44 29.19 29.27 1,269,786 +0.02(+0.07%)
Dec 22, 2017 29.37 29.50 29.09 29.25 2,202,591 +0.08(+0.27%)
Dec 21, 2017 29.10 29.49 29.05 29.17 3,759,893 +0.14(+0.48%)
Dec 20, 2017 29.01 29.13 28.79 29.03 2,583,813 +0.18(+0.62%)
Dec 19, 2017 29.07 29.24 28.82 28.85 5,261,181 +0.05(+0.17%)
Dec 18, 2017 28.86 28.94 28.61 28.80 5,578,623 +0.10(+0.35%)
Dec 15, 2017 28.53 28.79 28.44 28.70 6,655,367 +0.21(+0.74%)
Dec 14, 2017 28.87 28.94 28.46 28.49 6,396,906 -0.19(-0.66%)
Dec 13, 2017 29.30 29.34 28.63 28.68 3,540,917 -0.48(-1.65%)
Dec 12, 2017 28.84 29.32 28.79 29.16 3,374,402 +0.39(+1.36%)
Dec 11, 2017 28.84 29.08 28.63 28.77 3,643,934 +0.12(+0.42%)
Dec 08, 2017 28.50 28.83 28.47 28.65 3,115,941 +0.28(+0.99%)
Dec 07, 2017 28.15 28.52 27.95 28.37 4,484,460 +0.48(+1.72%)
Dec 06, 2017 27.88 28.07 27.66 27.89 2,501,858 -0.06(-0.21%)
Dec 05, 2017 27.57 28.24 27.48 27.95 4,333,933 +0.39(+1.42%)
Dec 04, 2017 27.79 27.94 27.68 27.56 3,642,636 +0.31(+1.14%)
Dec 01, 2017 26.87 27.42 26.62 27.25 4,299,590 +0.39(+1.45%)
Nov 30, 2017 26.99 27.27 26.82 26.86 6,206,547 +0.20(+0.75%)
Nov 29, 2017 26.75 27.09 26.47 26.66 2,730,654 +0.15(+0.57%)
Nov 28, 2017 26.31 26.65 26.23 26.51 2,425,952 +0.28(+1.07%)
Nov 27, 2017 26.47 26.57 26.17 26.23 1,792,745 -0.29(-1.09%)
Nov 24, 2017 26.47 26.63 26.40 26.52 1,154,526 +0.15(+0.57%)
Nov 22, 2017 26.37 26.61 26.24 26.37 2,009,289 -0.02(-0.08%)
Nov 21, 2017 26.79 26.79 26.18 26.39 2,179,409 -0.26(-0.98%)
Nov 20, 2017 26.66 26.88 26.62 26.65 2,688,338 -0.02(-0.07%)
Nov 17, 2017 26.44 26.73 26.34 26.67 2,526,213 +0.25(+0.95%)
Nov 16, 2017 26.41 26.72 26.35 26.42 4,444,353 +0.19(+0.72%)
Nov 15, 2017 25.58 26.38 25.54 26.23 4,472,855 +0.39(+1.51%)
Nov 14, 2017 25.48 25.86 25.35 25.84 2,758,447 +0.19(+0.74%)
Nov 13, 2017 25.38 25.66 25.31 25.65 2,267,202 +0.08(+0.31%)
Nov 10, 2017 25.55 25.75 25.54 25.57 2,200,888 +0.07(+0.27%)
Nov 09, 2017 25.55 25.74 25.30 25.50 2,653,393 -0.22(-0.86%)
Nov 08, 2017 26.30 26.46 25.62 25.72 3,851,534 -0.74(-2.80%)
Nov 07, 2017 26.83 26.93 26.21 26.46 2,534,951 -0.39(-1.45%)
Nov 06, 2017 26.58 26.93 26.49 26.85 2,302,165 +0.17(+0.64%)
Nov 03, 2017 26.44 26.91 26.38 26.68 3,196,812 +0.14(+0.53%)
Nov 02, 2017 26.33 26.77 26.14 26.54 4,143,448 +0.19(+0.72%)
Nov 01, 2017 26.26 26.54 26.17 26.35 6,133,193 +0.22(+0.84%)
Oct 31, 2017 26.01 26.44 25.93 26.13 3,731,610 -0.10(-0.38%)
Oct 30, 2017 26.19 26.54 26.06 26.23 3,192,427 -0.05(-0.19%)
Oct 27, 2017 26.07 26.35 25.90 26.28 4,397,942 +0.26(+1.00%)
Oct 26, 2017 25.90 26.28 25.72 26.02 4,799,996 +0.35(+1.36%)
Oct 25, 2017 24.86 25.85 24.80 25.67 6,348,915 +1.04(+4.22%)
Oct 24, 2017 24.63 24.74 24.50 24.63 3,235,899 +0.01(+0.04%)
Oct 23, 2017 24.87 24.94 24.59 24.62 2,443,406 -0.27(-1.08%)
Oct 20, 2017 24.80 24.92 24.64 24.89 2,413,126 +0.37(+1.51%)
Oct 19, 2017 24.36 24.57 24.29 24.52 2,322,581 +0.04(+0.16%)
Oct 18, 2017 24.45 24.72 24.38 24.48 2,233,628 +0.07(+0.29%)
Oct 17, 2017 24.65 24.65 24.37 24.41 2,397,353 -0.14(-0.57%)
Oct 16, 2017 24.14 24.73 24.12 24.55 4,440,746 +0.39(+1.61%)
Oct 13, 2017 23.97 24.26 23.90 24.16 2,012,924 +0.20(+0.83%)
Oct 12, 2017 24.32 24.33 23.93 23.96 4,253,853 -0.39(-1.60%)
Oct 11, 2017 24.40 24.46 24.26 24.35 3,617,889 -0.13(-0.53%)
Oct 10, 2017 24.53 24.60 24.38 24.48 3,009,940 +0.12(+0.49%)
Oct 09, 2017 24.48 24.61 24.35 24.36 2,144,315 -0.04(-0.16%)
Oct 06, 2017 24.32 24.48 24.20 24.40 3,211,583 +0.16(+0.66%)
Oct 05, 2017 24.27 24.49 24.14 24.24 3,244,754 -0.02(-0.08%)
Oct 04, 2017 24.52 24.55 24.21 24.26 2,377,427 -0.23(-0.94%)
Oct 03, 2017 24.42 24.57 24.26 24.49 3,122,241 +0.07(+0.29%)
Oct 02, 2017 24.28 24.43 24.00 24.42 4,811,916 +0.16(+0.66%)
Sep 29, 2017 23.86 24.32 23.66 24.26 4,314,622 +0.37(+1.55%)
Sep 28, 2017 23.96 23.96 23.73 23.89 4,483,713 +0.06(+0.25%)
Sep 27, 2017 23.65 24.04 23.64 23.83 4,302,560 +0.49(+2.10%)
Sep 26, 2017 23.20 23.40 23.18 23.34 4,934,898 +0.07(+0.30%)
Sep 25, 2017 23.24 23.46 23.15 23.27 2,716,831 -0.05(-0.21%)
Sep 22, 2017 23.04 23.36 22.96 23.32 3,735,051 +0.23(+1.00%)
Sep 21, 2017 22.98 23.15 22.83 23.09 2,559,992 +0.12(+0.52%)
Sep 20, 2017 22.97 23.20 22.68 22.97 2,788,956 +0.00(+0.00%)
Sep 19, 2017 22.90 23.05 22.80 22.97 2,093,220 +0.07(+0.31%)
Sep 18, 2017 22.66 22.95 22.66 22.90 2,047,150 +0.32(+1.42%)
Sep 15, 2017 22.21 22.59 22.21 22.58 3,922,615 +0.34(+1.53%)
Sep 14, 2017 22.62 22.63 22.23 22.24 3,064,049 -0.41(-1.81%)
Sep 13, 2017 22.85 22.91 22.61 22.65 2,801,713 -0.22(-0.96%)
Sep 12, 2017 22.62 22.91 22.62 22.87 3,162,826 +0.37(+1.64%)
Sep 11, 2017 22.61 22.74 22.47 22.50 2,210,834 +0.13(+0.58%)
Sep 08, 2017 22.02 22.59 22.02 22.37 3,390,279 +0.30(+1.36%)
Sep 07, 2017 22.50 22.62 21.98 22.07 3,327,364 -0.49(-2.17%)
Sep 06, 2017 22.47 22.61 22.26 22.56 3,483,789 +0.14(+0.62%)
Sep 05, 2017 22.53 22.66 22.14 22.42 2,555,271 -0.32(-1.41%)
Sep 01, 2017 22.59 22.93 22.58 22.74 2,270,860 +0.14(+0.62%)
Aug 31, 2017 22.32 22.72 22.32 22.60 3,011,289 +0.24(+1.07%)
Aug 30, 2017 22.14 22.39 22.08 22.36 1,662,478 +0.27(+1.22%)
Aug 29, 2017 21.89 22.16 21.89 22.09 2,370,747 -0.11(-0.50%)
Aug 28, 2017 22.87 22.95 21.98 22.20 4,282,949 -0.55(-2.42%)
Aug 25, 2017 22.64 22.89 22.64 22.75 2,859,298 +0.18(+0.80%)
Aug 24, 2017 22.57 22.71 22.49 22.57 2,045,499 +0.04(+0.18%)
Aug 23, 2017 22.01 22.68 21.94 22.53 3,617,067 +0.47(+2.13%)
Aug 22, 2017 22.02 22.10 21.89 22.06 2,151,414 +0.13(+0.59%)
Aug 21, 2017 22.04 22.06 21.85 21.93 1,534,700 -0.10(-0.45%)
Aug 18, 2017 22.06 22.26 21.98 22.03 2,087,804 -0.12(-0.54%)
Aug 17, 2017 22.49 22.73 22.14 22.15 2,386,549 -0.44(-1.95%)
Aug 16, 2017 22.79 22.89 22.52 22.59 1,639,643 -0.05(-0.22%)
Aug 15, 2017 22.73 22.80 22.59 22.64 2,075,349 +0.04(+0.18%)
Aug 14, 2017 22.24 22.70 22.19 22.60 2,607,368 +0.59(+2.68%)
Aug 11, 2017 22.02 22.11 21.88 22.01 3,910,485 -0.11(-0.50%)
Aug 10, 2017 22.60 22.73 22.11 22.12 3,364,648 -0.64(-2.81%)
Aug 09, 2017 22.67 22.89 22.61 22.76 2,092,512 -0.11(-0.48%)
Aug 08, 2017 22.81 23.16 22.81 22.87 2,674,970 +0.05(+0.22%)
Aug 07, 2017 22.71 22.99 22.71 22.82 2,073,131 +0.10(+0.44%)
Aug 04, 2017 22.79 22.89 22.67 22.72 2,079,446 +0.07(+0.31%)
Aug 03, 2017 22.65 22.92 22.57 22.65 2,646,034 -0.13(-0.57%)
Aug 02, 2017 22.71 22.81 22.59 22.78 2,279,615 +0.01(+0.04%)
Aug 01, 2017 22.77 23.07 22.71 22.77 3,716,745 +0.13(+0.57%)
Jul 31, 2017 22.76 22.80 22.47 22.64 3,214,073 -0.05(-0.22%)
Jul 28, 2017 22.75 22.79 22.32 22.69 5,119,921 -0.09(-0.40%)
Jul 27, 2017 22.30 22.73 22.29 22.78 7,445,500 +1.07(+4.93%)
Jul 26, 2017 22.02 22.02 21.48 21.71 5,619,517 -0.32(-1.45%)
Jul 25, 2017 22.15 22.32 22.01 22.03 4,984,229 +0.16(+0.73%)
Jul 24, 2017 21.85 22.04 21.61 21.87 5,044,403 -0.06(-0.27%)
Jul 21, 2017 21.49 22.05 21.49 21.93 5,237,810 +0.40(+1.86%)
Jul 20, 2017 21.41 21.60 21.31 21.53 2,104,078 +0.09(+0.42%)
Jul 19, 2017 21.00 21.48 21.00 21.44 3,238,780 +0.55(+2.63%)
Jul 18, 2017 20.85 20.95 20.69 20.89 4,236,979 -0.07(-0.33%)
Jul 17, 2017 21.14 21.35 20.92 20.96 4,646,871 -0.50(-2.33%)
Jul 14, 2017 21.31 21.62 21.30 21.46 3,734,574 -0.05(-0.23%)
Jul 13, 2017 21.42 21.59 21.34 21.51 3,467,846 +0.13(+0.61%)
Jul 12, 2017 20.88 21.41 20.86 21.38 4,056,017 +0.48(+2.30%)
Jul 11, 2017 20.83 20.98 20.75 20.90 3,005,826 +0.10(+0.48%)
Jul 10, 2017 20.78 20.89 20.67 20.80 5,247,475 -0.02(-0.10%)
Jul 07, 2017 20.81 20.91 20.64 20.82 5,554,116 +0.03(+0.14%)
Jul 06, 2017 21.32 21.35 20.78 20.79 4,423,557 -0.52(-2.44%)
Jul 05, 2017 21.39 21.49 21.19 21.31 3,154,824 -0.02(-0.09%)
Jul 03, 2017 20.94 21.41 20.90 21.33 2,963,447 +0.43(+2.06%)
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%)
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.