Ally Financial (NY: ALLY )

47.03 USD +0.72 (+1.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.65 26.72 25.91 26.06 6,069,868 -0.70(-2.62%)
Jan 30, 2019 25.97 26.94 25.75 26.76 8,951,523 +1.45(+5.73%)
Jan 29, 2019 25.74 25.84 25.31 25.31 5,137,558 -0.53(-2.05%)
Jan 28, 2019 25.55 25.85 25.39 25.84 4,806,397 +0.07(+0.27%)
Jan 25, 2019 25.53 25.95 25.48 25.77 4,316,500 +0.36(+1.42%)
Jan 24, 2019 25.51 25.80 25.37 25.41 3,568,978 -0.07(-0.27%)
Jan 23, 2019 25.81 25.91 25.43 25.48 3,477,016 -0.18(-0.70%)
Jan 22, 2019 25.95 25.99 25.47 25.66 3,102,814 -0.48(-1.84%)
Jan 18, 2019 26.06 26.39 25.95 26.14 3,402,600 +0.20(+0.77%)
Jan 17, 2019 25.50 26.19 25.50 25.94 3,058,886 +0.30(+1.17%)
Jan 16, 2019 25.27 25.77 25.21 25.64 2,863,314 +0.50(+1.99%)
Jan 15, 2019 24.73 25.18 24.58 25.14 2,732,213 +0.43(+1.74%)
Jan 14, 2019 24.52 24.95 24.39 24.71 2,622,963 -0.01(-0.04%)
Jan 11, 2019 24.26 24.77 24.15 24.72 3,284,700 +0.45(+1.85%)
Jan 10, 2019 24.10 24.35 23.93 24.27 4,054,772 +0.04(+0.17%)
Jan 09, 2019 24.22 24.47 24.09 24.23 2,564,520 +0.14(+0.58%)
Jan 08, 2019 24.16 24.48 23.94 24.09 3,110,189 +0.22(+0.92%)
Jan 07, 2019 23.45 23.96 23.36 23.87 3,601,255 +0.45(+1.92%)
Jan 04, 2019 23.13 23.64 23.10 23.42 3,149,400 +0.76(+3.35%)
Jan 03, 2019 22.77 23.18 22.60 22.66 3,948,548 -0.22(-0.96%)
Jan 02, 2019 22.30 23.09 22.08 22.88 3,298,661 +0.22(+0.97%)
Dec 31, 2018 22.50 22.72 22.15 22.66 3,172,300 +0.16(+0.71%)
Dec 28, 2018 22.54 22.76 22.26 22.50 3,217,500 +0.14(+0.63%)
Dec 27, 2018 21.69 22.36 21.44 22.36 3,173,171 +0.30(+1.36%)
Dec 26, 2018 20.82 22.09 20.60 22.06 4,090,320 +1.32(+6.36%)
Dec 24, 2018 21.08 21.32 20.72 20.74 2,279,900 -0.56(-2.63%)
Dec 21, 2018 22.15 22.55 21.29 21.30 6,179,900 -0.91(-4.10%)
Dec 20, 2018 22.61 22.78 22.04 22.21 4,850,272 -0.38(-1.68%)
Dec 19, 2018 22.93 23.26 22.44 22.59 3,767,338 -0.34(-1.48%)
Dec 18, 2018 22.94 23.23 22.63 22.93 4,370,267 +0.18(+0.79%)
Dec 17, 2018 22.84 23.09 22.63 22.75 4,490,099 -0.25(-1.09%)
Dec 14, 2018 23.06 23.93 22.92 23.00 4,034,500 -0.39(-1.67%)
Dec 13, 2018 24.24 24.40 23.25 23.39 5,114,867 -0.87(-3.59%)
Dec 12, 2018 24.61 24.65 24.24 24.26 4,358,893 +0.07(+0.29%)
Dec 11, 2018 24.71 25.01 23.98 24.19 3,275,520 -0.20(-0.82%)
Dec 10, 2018 24.67 24.86 23.98 24.39 4,694,463 -0.37(-1.49%)
Dec 07, 2018 25.19 25.59 24.68 24.76 3,359,500 -0.49(-1.94%)
Dec 06, 2018 24.68 25.31 24.26 25.25 4,863,629 +0.14(+0.56%)
Dec 04, 2018 26.57 26.58 25.08 25.11 3,664,400 -1.47(-5.53%)
Dec 03, 2018 27.07 27.25 26.53 26.58 3,262,504 -0.10(-0.37%)
Nov 30, 2018 26.36 26.78 26.33 26.68 4,347,600 +0.20(+0.76%)
Nov 29, 2018 26.20 26.66 26.06 26.48 2,722,647 +0.02(+0.08%)
Nov 28, 2018 25.95 26.48 25.77 26.46 3,851,629 +0.59(+2.28%)
Nov 27, 2018 25.73 25.98 25.67 25.87 2,722,360 +0.09(+0.35%)
Nov 26, 2018 25.26 25.84 25.10 25.78 3,353,872 +0.87(+3.49%)
Nov 23, 2018 24.35 25.14 24.31 24.91 1,478,900 +0.35(+1.43%)
Nov 21, 2018 24.56 24.56 24.56 0 +0.31(+1.28%)
Nov 20, 2018 24.68 24.72 24.13 24.25 3,929,802 -0.73(-2.92%)
Nov 19, 2018 25.27 25.53 24.90 24.98 2,457,343 -0.34(-1.34%)
Nov 16, 2018 25.19 25.44 25.17 25.32 2,779,300 -0.05(-0.20%)
Nov 15, 2018 25.20 25.38 25.01 25.37 3,505,657 -0.03(-0.12%)
Nov 14, 2018 25.82 26.00 25.18 25.40 2,583,393 -0.16(-0.63%)
Nov 13, 2018 25.33 25.83 25.33 25.56 2,523,519 +0.20(+0.79%)
Nov 12, 2018 25.64 25.84 25.31 25.36 2,009,943 -0.40(-1.55%)
Nov 09, 2018 26.21 26.41 25.70 25.76 3,304,300 -0.53(-2.02%)
Nov 08, 2018 26.09 26.34 26.05 26.29 2,145,868 +0.09(+0.34%)
Nov 07, 2018 26.11 26.31 25.85 26.20 2,537,093 +0.29(+1.12%)
Nov 06, 2018 25.54 25.92 25.47 25.91 2,543,994 +0.36(+1.41%)
Nov 05, 2018 25.26 25.77 25.26 25.55 3,306,380 +0.32(+1.27%)
Nov 02, 2018 25.95 26.09 25.17 25.23 2,493,200 -0.52(-2.02%)
Nov 01, 2018 25.52 25.86 25.29 25.75 3,558,247 +0.34(+1.34%)
Oct 31, 2018 25.20 25.75 25.20 25.41 6,332,728 +0.35(+1.40%)
Oct 30, 2018 24.35 25.11 24.35 25.06 3,779,427 +0.78(+3.21%)
Oct 29, 2018 24.60 25.15 24.06 24.28 6,764,061 -0.08(-0.33%)
Oct 26, 2018 24.76 24.98 24.00 24.36 4,183,900 -0.65(-2.60%)
Oct 25, 2018 24.75 25.25 23.69 25.01 6,139,376 +0.56(+2.29%)
Oct 24, 2018 25.47 25.68 24.42 24.45 9,386,902 -1.08(-4.23%)
Oct 23, 2018 24.90 25.60 24.68 25.53 3,933,085 +0.21(+0.83%)
Oct 22, 2018 26.04 26.14 25.30 25.32 2,828,364 -0.62(-2.39%)
Oct 19, 2018 25.66 26.04 25.61 25.94 1,926,400 +0.29(+1.13%)
Oct 18, 2018 26.11 26.35 25.59 25.65 2,276,820 -0.49(-1.87%)
Oct 17, 2018 26.10 26.35 25.83 26.14 2,767,843 +0.04(+0.15%)
Oct 16, 2018 26.16 26.34 25.74 26.10 3,191,177 +0.02(+0.08%)
Oct 15, 2018 26.15 26.31 25.92 26.08 1,815,350 -0.05(-0.19%)
Oct 12, 2018 26.35 26.53 25.63 26.13 3,065,700 +0.17(+0.65%)
Oct 11, 2018 26.19 26.72 25.95 25.96 5,228,273 -0.32(-1.22%)
Oct 10, 2018 26.77 26.92 26.28 26.28 4,213,850 -0.45(-1.68%)
Oct 09, 2018 26.79 26.93 26.58 26.73 1,849,014 -0.12(-0.45%)
Oct 08, 2018 26.76 27.00 26.60 26.85 1,695,860 +0.08(+0.30%)
Oct 05, 2018 27.05 27.24 26.74 26.77 2,120,300 -0.27(-1.00%)
Oct 04, 2018 27.24 27.37 26.89 27.04 2,881,324 +0.19(+0.71%)
Oct 03, 2018 26.50 27.03 26.38 26.85 3,073,772 +0.46(+1.74%)
Oct 02, 2018 26.36 26.58 26.30 26.39 2,064,396 +0.05(+0.19%)
Oct 01, 2018 26.61 26.72 26.32 26.34 3,446,079 -0.11(-0.42%)
Sep 28, 2018 26.52 26.65 26.42 26.45 2,916,500 -0.24(-0.90%)
Sep 27, 2018 26.74 26.92 26.56 26.69 3,374,133 -0.06(-0.22%)
Sep 26, 2018 27.25 27.25 26.74 26.75 2,543,880 -0.50(-1.83%)
Sep 25, 2018 27.40 27.46 27.15 27.25 3,279,168 -0.05(-0.18%)
Sep 24, 2018 27.50 27.58 27.06 27.30 3,684,129 -0.24(-0.87%)
Sep 21, 2018 27.61 27.69 27.47 27.54 6,143,000 -0.04(-0.15%)
Sep 20, 2018 27.39 27.74 27.39 27.58 4,595,916 +0.36(+1.32%)
Sep 19, 2018 27.06 27.38 26.98 27.22 4,064,082 +0.31(+1.15%)
Sep 18, 2018 26.93 27.12 26.80 26.91 2,901,167 -0.04(-0.15%)
Sep 17, 2018 27.23 27.23 26.89 26.95 2,278,756 -0.17(-0.63%)
Sep 14, 2018 26.56 27.24 26.56 27.12 3,663,600 +0.57(+2.15%)
Sep 13, 2018 26.56 26.77 26.54 26.55 2,376,700 +0.01(+0.04%)
Sep 12, 2018 26.80 26.82 26.43 26.54 1,829,368 -0.25(-0.93%)
Sep 11, 2018 26.65 26.83 26.46 26.79 2,444,744 +0.07(+0.26%)
Sep 10, 2018 26.71 26.78 26.58 26.72 2,465,123 +0.08(+0.30%)
Sep 07, 2018 26.81 26.87 26.63 26.64 2,514,400 -0.13(-0.49%)
Sep 06, 2018 27.15 27.22 26.74 26.77 1,882,451 -0.41(-1.51%)
Sep 05, 2018 27.18 27.41 27.07 27.18 2,384,162 +0.11(+0.41%)
Sep 04, 2018 26.92 27.22 26.80 27.07 2,819,358 +0.19(+0.71%)
Aug 31, 2018 26.88 26.88 26.88 0 -0.09(-0.33%)
Aug 30, 2018 27.02 27.05 26.83 26.97 2,113,656 -0.09(-0.33%)
Aug 29, 2018 27.25 27.25 26.89 27.06 2,178,378 -0.13(-0.48%)
Aug 28, 2018 27.18 27.30 27.10 27.19 2,355,387 +0.00(+0.00%)
Aug 27, 2018 27.40 27.55 27.16 27.19 5,491,341 -0.03(-0.11%)
Aug 24, 2018 27.30 27.36 27.15 27.22 1,793,400 +0.06(+0.22%)
Aug 23, 2018 27.35 27.40 27.14 27.16 2,291,576 -0.18(-0.66%)
Aug 22, 2018 27.50 27.58 27.27 27.34 2,137,881 -0.17(-0.62%)
Aug 21, 2018 27.30 27.70 27.18 27.51 3,924,757 +0.14(+0.51%)
Aug 20, 2018 27.01 27.43 27.00 27.37 2,272,236 +0.42(+1.56%)
Aug 17, 2018 27.02 27.15 26.94 26.95 2,853,300 -0.15(-0.55%)
Aug 16, 2018 26.95 27.23 26.91 27.10 2,125,532 +0.33(+1.23%)
Aug 15, 2018 27.05 27.06 26.45 26.77 3,851,378 -0.47(-1.73%)
Aug 14, 2018 26.88 27.35 26.88 27.24 1,621,285 +0.36(+1.34%)
Aug 13, 2018 26.91 27.14 26.76 26.88 2,025,979 -0.04(-0.15%)
Aug 10, 2018 27.47 27.47 26.87 26.92 3,295,600 -0.79(-2.85%)
Aug 09, 2018 27.38 27.82 27.36 27.71 2,588,116 +0.32(+1.17%)
Aug 08, 2018 27.14 27.50 27.02 27.39 2,639,625 +0.19(+0.70%)
Aug 07, 2018 26.96 27.31 26.90 27.20 4,153,347 +0.40(+1.49%)
Aug 06, 2018 26.62 26.89 26.62 26.80 1,640,011 +0.18(+0.68%)
Aug 03, 2018 26.41 26.63 26.24 26.62 3,834,100 +0.26(+0.99%)
Aug 02, 2018 26.46 26.50 26.11 26.36 5,287,339 -0.28(-1.05%)
Aug 01, 2018 26.81 27.14 26.53 26.64 4,829,107 -0.12(-0.45%)
Jul 31, 2018 27.35 27.35 26.61 26.76 5,924,333 -0.61(-2.23%)
Jul 30, 2018 27.94 28.08 27.04 27.37 6,542,461 +0.12(+0.44%)
Jul 27, 2018 27.62 27.89 27.04 27.25 3,797,500 -0.15(-0.55%)
Jul 26, 2018 27.98 28.01 26.87 27.40 6,088,129 -0.56(-2.00%)
Jul 25, 2018 27.84 28.04 27.63 27.96 3,743,978 +0.09(+0.32%)
Jul 24, 2018 28.12 28.17 27.64 27.87 2,586,551 -0.09(-0.32%)
Jul 23, 2018 27.74 28.10 27.67 27.96 1,944,898 +0.22(+0.79%)
Jul 20, 2018 27.92 28.12 27.71 27.74 1,891,758 -0.13(-0.47%)
Jul 19, 2018 27.91 28.13 27.78 27.87 2,166,804 -0.11(-0.39%)
Jul 18, 2018 27.55 28.04 27.50 27.98 2,341,509 +0.43(+1.56%)
Jul 17, 2018 27.32 27.72 27.28 27.55 2,394,613 +0.30(+1.10%)
Jul 16, 2018 27.37 27.54 27.19 27.25 1,962,023 -0.07(-0.26%)
Jul 13, 2018 27.24 27.38 27.03 27.32 1,617,573 -0.02(-0.07%)
Jul 12, 2018 27.63 27.65 27.27 27.34 3,157,375 -0.04(-0.15%)
Jul 11, 2018 27.46 27.60 27.37 27.38 2,603,902 -0.14(-0.51%)
Jul 10, 2018 27.75 27.86 27.43 27.52 1,881,408 -0.20(-0.72%)
Jul 09, 2018 27.09 27.79 27.06 27.72 3,099,282 +0.77(+2.86%)
Jul 06, 2018 26.75 27.09 26.70 26.95 2,047,505 +0.15(+0.56%)
Jul 05, 2018 26.78 26.88 26.61 26.80 2,933,249 +0.23(+0.87%)
Jul 03, 2018 26.57 26.57 26.57 0 -0.10(-0.37%)
Jul 02, 2018 25.98 26.71 25.95 26.67 4,001,017 +0.40(+1.52%)
Jun 29, 2018 26.23 26.27 4,914,153 +0.56(+2.18%)
Jun 28, 2018 25.25 25.83 25.21 25.71 2,270,806 +0.46(+1.82%)
Jun 27, 2018 25.87 25.97 25.25 25.25 1,803,647 -0.52(-2.02%)
Jun 26, 2018 25.62 25.99 25.45 25.77 6,048,552 +0.12(+0.47%)
Jun 25, 2018 26.35 26.35 25.51 25.65 8,651,340 -0.77(-2.91%)
Jun 22, 2018 26.53 27.06 26.37 26.42 4,494,415 +0.21(+0.80%)
Jun 21, 2018 26.00 26.31 25.80 26.21 3,241,356 +0.08(+0.31%)
Jun 20, 2018 26.28 26.35 25.99 26.13 2,763,372 +0.00(+0.00%)
Jun 19, 2018 26.05 26.19 25.71 26.13 4,219,024 -0.25(-0.95%)
Jun 18, 2018 26.27 26.48 26.22 26.38 3,324,133 -0.03(-0.11%)
Jun 15, 2018 26.44 26.03 26.41 3,925,956 +0.07(+0.27%)
Jun 14, 2018 26.44 26.61 26.27 26.34 1,739,103 -0.04(-0.15%)
Jun 13, 2018 26.82 26.83 26.34 26.38 2,572,900 -0.39(-1.46%)
Jun 12, 2018 26.73 26.89 26.66 26.77 2,199,220 +0.06(+0.22%)
Jun 11, 2018 26.72 26.95 26.51 26.71 2,178,944 +0.08(+0.30%)
Jun 08, 2018 26.57 26.63 26.31 26.63 2,078,128 +0.03(+0.11%)
Jun 07, 2018 26.59 26.92 26.37 26.60 3,348,725 +0.09(+0.34%)
Jun 06, 2018 26.73 26.03 26.51 3,837,314 +0.44(+1.69%)
Jun 05, 2018 26.11 26.25 25.97 26.07 3,897,412 -0.17(-0.65%)
Jun 04, 2018 26.08 26.35 25.86 26.24 4,354,338 +0.21(+0.81%)
Jun 01, 2018 25.96 26.08 25.50 26.03 3,923,775 +0.38(+1.48%)
May 31, 2018 25.72 26.09 25.43 25.65 5,304,030 -0.10(-0.39%)
May 30, 2018 26.24 26.50 25.29 25.75 7,400,667 -0.31(-1.19%)
May 29, 2018 26.57 26.63 25.88 26.06 3,395,191 -0.83(-3.09%)
May 25, 2018 26.89 26.89 26.89 0 -0.16(-0.59%)
May 24, 2018 27.06 27.19 26.67 27.05 2,318,620 -0.07(-0.26%)
May 23, 2018 27.31 27.49 27.02 27.12 2,632,768 -0.34(-1.24%)
May 22, 2018 27.15 27.50 27.15 27.46 3,002,512 +0.36(+1.33%)
May 21, 2018 27.12 27.23 27.04 27.10 1,355,405 +0.16(+0.59%)
May 18, 2018 27.02 27.19 26.80 26.94 2,228,523 -0.05(-0.19%)
May 17, 2018 26.65 27.25 26.62 26.99 3,674,201 +0.36(+1.35%)
May 16, 2018 26.60 26.91 26.54 26.63 3,747,601 +0.03(+0.11%)
May 15, 2018 26.75 27.19 26.52 26.60 3,545,144 -0.15(-0.56%)
May 14, 2018 26.71 27.14 26.71 26.75 3,027,576 +0.11(+0.41%)
May 11, 2018 27.40 27.41 26.64 26.64 4,394,699 -0.70(-2.56%)
May 10, 2018 27.10 27.49 27.00 27.34 1,938,975 +0.27(+1.00%)
May 09, 2018 26.65 27.21 26.64 27.07 2,266,172 +0.50(+1.88%)
May 08, 2018 26.49 27.04 26.49 26.57 3,249,644 +0.03(+0.11%)
May 07, 2018 26.42 26.65 26.36 26.54 1,955,547 +0.18(+0.68%)
May 04, 2018 25.88 26.56 25.86 26.36 1,927,487 +0.36(+1.38%)
May 03, 2018 26.39 26.40 25.67 26.00 3,984,295 -0.48(-1.81%)
May 02, 2018 26.30 26.79 26.30 26.48 2,630,835 +0.16(+0.61%)
May 01, 2018 25.99 26.46 25.92 26.32 3,480,603 +0.22(+0.84%)
Apr 30, 2018 26.58 26.67 26.10 26.10 3,984,358 -0.58(-2.17%)
Apr 27, 2018 27.24 27.32 26.63 26.68 3,128,783 -0.50(-1.84%)
Apr 26, 2018 27.30 27.68 26.54 27.18 5,049,528 -0.74(-2.65%)
Apr 25, 2018 28.08 28.21 27.73 27.92 4,766,701 -0.21(-0.75%)
Apr 24, 2018 27.90 29.00 27.73 28.13 6,113,830 +0.53(+1.92%)
Apr 23, 2018 27.70 27.73 27.49 27.60 1,652,409 -0.06(-0.22%)
Apr 20, 2018 27.70 27.73 27.45 27.66 2,108,208 +0.04(+0.14%)
Apr 19, 2018 27.56 27.76 27.30 27.62 3,232,128 +0.08(+0.29%)
Apr 18, 2018 27.62 27.73 27.37 27.54 2,352,820 +0.01(+0.04%)
Apr 17, 2018 27.63 27.76 27.41 27.53 1,863,459 +0.15(+0.55%)
Apr 16, 2018 27.37 27.55 27.24 27.38 1,916,026 +0.13(+0.48%)
Apr 13, 2018 27.81 27.89 27.06 27.25 1,942,686 -0.35(-1.27%)
Apr 12, 2018 27.42 27.80 27.31 27.60 1,833,477 +0.39(+1.43%)
Apr 11, 2018 27.21 27.60 27.13 27.21 2,069,593 -0.28(-1.02%)
Apr 10, 2018 27.04 27.54 26.98 27.49 2,668,002 +0.71(+2.65%)
Apr 09, 2018 26.95 27.38 26.78 26.78 2,533,237 +0.16(+0.60%)
Apr 06, 2018 26.96 27.10 26.39 26.62 1,512,096 -0.59(-2.17%)
Apr 05, 2018 27.03 27.36 26.93 27.21 2,420,116 +0.47(+1.76%)
Apr 04, 2018 26.25 26.79 26.16 26.74 2,584,918 +0.01(+0.04%)
Apr 03, 2018 26.57 26.93 26.34 26.73 2,583,487 +0.31(+1.17%)
Apr 02, 2018 27.00 27.09 26.07 26.42 2,426,980 -0.73(-2.69%)
Mar 29, 2018 27.15 27.15 27.15 0 +0.56(+2.11%)
Mar 28, 2018 26.29 26.66 26.20 26.59 3,089,223 +0.37(+1.41%)
Mar 27, 2018 26.74 26.89 26.03 26.22 2,745,152 -0.46(-1.72%)
Mar 26, 2018 26.25 26.76 26.25 26.68 2,513,774 +0.74(+2.85%)
Mar 23, 2018 26.58 26.68 25.94 25.94 3,321,740 -0.54(-2.04%)
Mar 22, 2018 27.15 27.30 26.47 26.48 2,527,234 -0.99(-3.60%)
Mar 21, 2018 27.42 27.71 27.30 27.47 1,660,561 +0.06(+0.22%)
Mar 20, 2018 27.32 27.48 27.24 27.41 2,905,112 +0.11(+0.40%)
Mar 19, 2018 27.60 27.74 26.99 27.30 2,945,993 -0.39(-1.41%)
Mar 16, 2018 27.45 27.81 27.25 27.69 3,981,899 +0.22(+0.80%)
Mar 15, 2018 27.92 27.98 27.17 27.47 5,024,541 -0.38(-1.36%)
Mar 14, 2018 28.53 28.60 27.69 27.85 3,107,642 -0.72(-2.52%)
Mar 13, 2018 28.79 28.88 28.54 28.57 2,420,049 -0.13(-0.45%)
Mar 12, 2018 28.67 28.92 28.45 28.70 2,761,104 +0.10(+0.35%)
Mar 09, 2018 28.41 28.81 28.32 28.60 2,930,785 +0.44(+1.56%)
Mar 08, 2018 28.45 28.51 27.94 28.16 1,602,849 -0.20(-0.71%)
Mar 07, 2018 28.44 28.36 2,539,770 +0.24(+0.85%)
Mar 06, 2018 28.05 28.37 27.93 28.12 2,819,897 +0.19(+0.68%)
Mar 05, 2018 27.54 28.10 27.45 27.93 2,304,962 +0.23(+0.83%)
Mar 02, 2018 27.25 27.75 26.73 27.70 2,740,392 +0.30(+1.09%)
Mar 01, 2018 27.83 28.12 27.29 27.40 3,311,178 -0.50(-1.79%)
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%)
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.