Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.90 14.94 14.94 14.94 2,892,720 +0.00(+0.00%)
Dec 30, 2015 15.06 15.18 14.91 14.94 2,055,799 -0.18(-1.17%)
Dec 29, 2015 15.10 15.26 15.05 15.12 2,732,855 +0.10(+0.64%)
Dec 28, 2015 15.35 15.42 14.81 15.02 5,525,453 -0.41(-2.65%)
Dec 24, 2015 15.42 15.43 15.43 15.43 819,346 +0.02(+0.10%)
Dec 23, 2015 14.98 15.43 14.88 15.42 4,057,603 +0.51(+3.39%)
Dec 22, 2015 14.74 15.02 14.66 14.91 2,860,778 +0.22(+1.47%)
Dec 21, 2015 14.93 15.21 14.66 14.70 3,144,772 -0.06(-0.38%)
Dec 18, 2015 14.78 14.91 14.69 14.75 6,508,872 -0.02(-0.16%)
Dec 17, 2015 14.92 14.93 14.66 14.78 8,453,790 -0.10(-0.70%)
Dec 16, 2015 14.98 14.98 14.73 14.88 5,431,118 -0.06(-0.38%)
Dec 15, 2015 14.88 15.07 14.73 14.94 7,640,182 +0.13(+0.87%)
Dec 14, 2015 15.42 15.46 14.58 14.81 7,686,028 -0.61(-3.95%)
Dec 11, 2015 15.63 15.70 15.24 15.42 9,894,653 -0.36(-2.29%)
Dec 10, 2015 16.04 16.04 15.69 15.78 4,371,615 -0.01(-0.05%)
Dec 09, 2015 15.75 16.01 15.72 15.79 5,002,321 +0.02(+0.10%)
Dec 08, 2015 15.63 16.10 15.47 15.77 5,773,910 -0.02(-0.10%)
Dec 07, 2015 15.82 15.94 15.73 15.79 5,645,986 -0.10(-0.66%)
Dec 04, 2015 16.01 16.03 15.81 15.89 5,427,952 -0.13(-0.80%)
Dec 03, 2015 16.00 16.08 15.81 16.02 5,630,858 +0.11(+0.71%)
Dec 02, 2015 16.15 16.20 15.82 15.91 4,678,887 -0.26(-1.64%)
Dec 01, 2015 16.10 16.31 15.92 16.17 3,757,839 +0.17(+1.05%)
Nov 30, 2015 15.82 16.07 15.79 16.00 3,870,039 +0.16(+1.01%)
Nov 27, 2015 16.00 16.00 15.77 15.84 1,200,991 -0.21(-1.30%)
Nov 25, 2015 15.89 16.05 16.05 16.05 1,908,482 +0.18(+1.11%)
Nov 24, 2015 15.87 16.03 15.79 15.87 3,997,069 -0.06(-0.35%)
Nov 23, 2015 16.05 16.12 15.87 15.93 7,903,879 -0.16(-1.00%)
Nov 20, 2015 15.57 16.11 15.57 16.09 7,938,572 +0.57(+3.67%)
Nov 19, 2015 15.71 15.96 15.34 15.52 4,919,488 -0.18(-1.17%)
Nov 18, 2015 15.75 16.06 15.31 15.71 6,714,733 +0.00(+0.00%)
Nov 17, 2015 16.26 16.58 15.68 15.71 6,076,009 -0.55(-3.35%)
Nov 16, 2015 16.01 16.27 15.95 16.25 4,012,687 +0.22(+1.35%)
Nov 13, 2015 16.18 16.39 16.03 16.03 4,500,550 -0.22(-1.33%)
Nov 12, 2015 16.16 16.52 15.99 16.25 12,120,517 +0.38(+2.37%)
Nov 11, 2015 15.99 16.18 15.83 15.87 3,997,517 -0.09(-0.55%)
Nov 10, 2015 15.82 15.98 15.67 15.96 4,561,772 +0.09(+0.56%)
Nov 09, 2015 16.08 16.16 15.71 15.87 4,872,661 -0.24(-1.49%)
Nov 06, 2015 16.03 16.15 15.96 16.11 4,351,077 +0.17(+1.06%)
Nov 05, 2015 16.31 16.42 15.79 15.95 5,322,026 -0.39(-2.40%)
Nov 04, 2015 16.28 16.57 16.20 16.34 6,874,599 +0.10(+0.64%)
Nov 03, 2015 15.92 16.33 15.91 16.24 5,749,807 +0.24(+1.50%)
Nov 02, 2015 15.95 16.11 15.79 15.99 4,452,811 +0.02(+0.15%)
Oct 30, 2015 15.95 16.11 15.63 15.97 8,323,278 +0.06(+0.35%)
Oct 29, 2015 16.52 16.86 15.53 15.91 11,378,442 -0.68(-4.11%)
Oct 28, 2015 15.99 16.62 15.92 16.60 7,292,441 +0.61(+3.81%)
Oct 27, 2015 16.23 16.27 15.87 15.99 4,364,926 -0.30(-1.87%)
Oct 26, 2015 16.03 16.34 15.95 16.29 2,910,485 +0.26(+1.65%)
Oct 23, 2015 16.11 16.22 15.80 16.03 7,245,421 +0.05(+0.30%)
Oct 22, 2015 16.27 16.47 15.92 15.98 3,473,258 -0.22(-1.39%)
Oct 21, 2015 16.33 16.45 16.11 16.20 1,932,310 -0.07(-0.44%)
Oct 20, 2015 16.26 16.43 16.19 16.28 2,550,411 +0.01(+0.05%)
Oct 19, 2015 16.37 16.56 16.22 16.27 4,075,051 -0.17(-1.02%)
Oct 16, 2015 16.64 16.72 16.38 16.44 6,826,370 -0.15(-0.92%)
Oct 15, 2015 16.54 16.59 16.34 16.59 2,589,469 +0.12(+0.73%)
Oct 14, 2015 16.53 16.76 16.43 16.47 2,761,839 -0.07(-0.44%)
Oct 13, 2015 16.36 16.60 16.23 16.54 3,629,109 +0.10(+0.63%)
Oct 12, 2015 16.60 16.63 16.35 16.44 2,020,935 -0.14(-0.82%)
Oct 09, 2015 16.85 17.00 16.44 16.57 3,192,522 -0.28(-1.67%)
Oct 08, 2015 16.66 16.92 16.57 16.85 4,696,177 +0.18(+1.06%)
Oct 07, 2015 16.59 16.72 16.44 16.68 3,877,362 +0.14(+0.82%)
Oct 06, 2015 16.42 16.66 16.34 16.54 5,223,966 +0.14(+0.83%)
Oct 05, 2015 16.36 16.59 16.32 16.40 3,533,383 +0.14(+0.84%)
Oct 02, 2015 15.92 16.28 15.70 16.27 3,527,540 -0.01(-0.05%)
Oct 01, 2015 16.36 16.64 16.23 16.28 4,477,835 -0.06(-0.39%)
Sep 30, 2015 16.10 16.35 15.94 16.34 4,101,410 +0.36(+2.26%)
Sep 29, 2015 16.09 16.23 15.85 15.98 3,464,152 -0.10(-0.60%)
Sep 28, 2015 16.56 16.68 16.03 16.07 4,456,587 -0.59(-3.51%)
Sep 25, 2015 16.85 16.91 16.58 16.66 3,397,746 +0.00(+0.00%)
Sep 24, 2015 16.67 16.72 16.41 16.66 2,335,461 -0.10(-0.57%)
Sep 23, 2015 16.71 16.80 16.60 16.76 2,291,359 +0.03(+0.19%)
Sep 22, 2015 16.92 16.93 16.59 16.72 2,876,239 -0.40(-2.34%)
Sep 21, 2015 17.00 17.27 16.96 17.13 3,236,000 +0.22(+1.33%)
Sep 18, 2015 17.03 17.09 16.83 16.90 5,514,477 -0.29(-1.68%)
Sep 17, 2015 17.14 17.43 17.04 17.19 4,733,320 +0.03(+0.19%)
Sep 16, 2015 17.11 17.22 17.02 17.16 3,784,719 +0.28(+1.66%)
Sep 15, 2015 16.78 16.93 16.70 16.88 3,452,904 +0.16(+0.96%)
Sep 14, 2015 16.72 16.80 16.62 16.72 2,081,159 -0.02(-0.10%)
Sep 11, 2015 16.79 16.88 16.63 16.73 1,687,084 -0.11(-0.67%)
Sep 10, 2015 16.84 16.97 16.71 16.84 3,107,657 -0.02(-0.09%)
Sep 09, 2015 17.00 17.17 16.82 16.86 3,559,704 +0.06(+0.33%)
Sep 08, 2015 16.77 16.94 16.53 16.80 3,964,256 +0.30(+1.85%)
Sep 04, 2015 16.81 16.50 16.50 16.50 3,077,195 -0.49(-2.88%)
Sep 03, 2015 16.99 17.17 16.83 16.99 2,840,850 +0.09(+0.52%)
Sep 02, 2015 16.96 16.96 16.45 16.90 4,499,682 +0.13(+0.76%)
Sep 01, 2015 17.30 17.37 16.64 16.77 5,467,421 -0.75(-4.30%)
Aug 31, 2015 17.57 17.66 17.37 17.53 3,364,211 -0.06(-0.36%)
Aug 28, 2015 17.40 17.64 17.32 17.59 3,241,163 +0.12(+0.69%)
Aug 27, 2015 17.10 17.62 17.05 17.47 4,492,045 +0.57(+3.37%)
Aug 26, 2015 16.93 16.97 16.53 16.90 5,264,208 +0.23(+1.39%)
Aug 25, 2015 17.21 17.21 16.60 16.67 6,984,880 -0.04(-0.24%)
Aug 24, 2015 16.56 17.04 15.95 16.71 10,007,266 -0.44(-2.57%)
Aug 21, 2015 16.98 17.35 17.20 17.15 5,859,735 -0.05(-0.28%)
Aug 20, 2015 17.30 17.47 17.16 17.20 3,709,835 -0.29(-1.65%)
Aug 19, 2015 17.40 17.55 17.01 17.49 2,757,611 +0.06(+0.32%)
Aug 18, 2015 17.45 17.62 17.33 17.43 2,018,098 -0.05(-0.28%)
Aug 17, 2015 17.43 17.62 17.34 17.48 3,053,720 +0.07(+0.41%)
Aug 14, 2015 17.40 17.46 17.17 17.41 2,645,953 +0.01(+0.05%)
Aug 13, 2015 17.49 17.64 17.37 17.40 2,296,077 -0.09(-0.50%)
Aug 12, 2015 17.43 17.57 17.25 17.49 4,278,637 -0.09(-0.50%)
Aug 11, 2015 17.96 17.99 17.54 17.57 3,133,050 -0.58(-3.18%)
Aug 10, 2015 17.72 18.28 17.72 18.15 3,274,847 +0.53(+3.00%)
Aug 07, 2015 17.75 17.81 17.35 17.62 4,842,212 -0.17(-0.95%)
Aug 06, 2015 18.03 18.14 17.73 17.79 3,293,913 -0.13(-0.72%)
Aug 05, 2015 18.58 18.62 17.89 17.92 4,761,622 -0.51(-2.74%)
Aug 04, 2015 18.49 18.63 18.30 18.42 4,801,482 +0.10(+0.52%)
Aug 03, 2015 18.26 18.44 18.09 18.33 5,786,458 +0.07(+0.40%)
Jul 31, 2015 18.42 18.45 18.20 18.26 4,486,692 -0.18(-0.96%)
Jul 30, 2015 18.36 18.52 18.23 18.43 3,846,177 +0.01(+0.04%)
Jul 29, 2015 18.15 18.58 18.07 18.42 8,830,438 +0.41(+2.27%)
Jul 28, 2015 17.48 18.19 17.48 18.02 12,220,949 +0.74(+4.27%)
Jul 27, 2015 17.37 17.51 17.13 17.28 4,693,530 -0.24(-1.37%)
Jul 24, 2015 17.75 17.93 17.52 17.52 3,315,525 -0.43(-2.37%)
Jul 23, 2015 18.18 18.30 17.87 17.94 2,377,697 -0.23(-1.28%)
Jul 22, 2015 17.96 18.29 17.89 18.18 4,339,562 +0.14(+0.76%)
Jul 21, 2015 17.89 18.14 17.89 18.04 1,826,704 +0.09(+0.49%)
Jul 20, 2015 18.02 18.10 17.86 17.95 2,940,641 -0.02(-0.13%)
Jul 17, 2015 17.97 18.02 17.85 17.97 2,150,111 +0.02(+0.09%)
Jul 16, 2015 18.09 18.22 17.86 17.96 3,046,786 -0.03(-0.18%)
Jul 15, 2015 18.06 18.18 17.88 17.99 3,165,659 -0.05(-0.27%)
Jul 14, 2015 17.97 18.17 17.97 18.04 2,668,695 +0.04(+0.22%)
Jul 13, 2015 17.87 18.04 17.78 18.00 8,058,405 +0.22(+1.22%)
Jul 10, 2015 17.72 17.90 17.57 17.78 5,661,161 +0.24(+1.37%)
Jul 09, 2015 17.89 17.92 17.54 17.54 6,359,424 -0.14(-0.82%)
Jul 08, 2015 18.02 18.12 17.56 17.69 5,667,178 -0.53(-2.91%)
Jul 07, 2015 18.03 18.24 17.73 18.22 5,655,087 +0.21(+1.16%)
Jul 06, 2015 18.05 18.08 17.88 18.01 4,045,555 -0.22(-1.19%)
Jul 02, 2015 18.34 18.22 18.22 18.22 3,013,333 -0.12(-0.66%)
Jul 01, 2015 18.13 18.38 18.04 18.34 7,433,284 +0.36(+2.01%)
Jun 30, 2015 18.23 18.27 17.94 17.98 5,977,023 -0.06(-0.36%)
Jun 29, 2015 18.52 18.54 17.98 18.05 6,215,454 -0.67(-3.56%)
Jun 26, 2015 18.88 18.96 18.66 18.71 19,240,740 -0.12(-0.64%)
Jun 25, 2015 18.82 18.86 18.63 18.83 4,218,398 +0.03(+0.17%)
Jun 24, 2015 18.88 19.08 18.80 18.80 4,158,025 -0.10(-0.55%)
Jun 23, 2015 19.01 19.11 18.85 18.90 4,585,325 -0.06(-0.34%)
Jun 22, 2015 18.85 19.00 18.81 18.97 3,099,004 +0.18(+0.94%)
Jun 19, 2015 18.67 18.82 18.56 18.79 4,535,917 +0.11(+0.60%)
Jun 18, 2015 18.58 18.80 18.50 18.68 3,201,221 +0.10(+0.52%)
Jun 17, 2015 18.46 18.68 18.38 18.58 5,310,382 +0.13(+0.70%)
Jun 16, 2015 18.53 18.64 18.26 18.46 5,469,674 +0.14(+0.74%)
Jun 15, 2015 18.22 18.40 18.07 18.32 3,964,728 +0.03(+0.18%)
Jun 12, 2015 18.30 18.35 18.22 18.29 2,318,275 -0.03(-0.18%)
Jun 11, 2015 18.23 18.42 18.21 18.32 4,590,413 +0.10(+0.53%)
Jun 10, 2015 18.22 18.26 18.07 18.22 4,786,847 +0.10(+0.53%)
Jun 09, 2015 17.94 18.25 17.77 18.13 6,718,008 +0.04(+0.22%)
Jun 08, 2015 18.21 18.28 18.02 18.09 4,909,884 -0.13(-0.70%)
Jun 05, 2015 18.09 18.22 17.97 18.22 2,006,130 +0.16(+0.89%)
Jun 04, 2015 18.05 18.13 17.93 18.06 2,790,626 -0.13(-0.71%)
Jun 03, 2015 18.15 18.39 18.15 18.18 3,652,007 +0.04(+0.22%)
Jun 02, 2015 18.21 18.34 18.06 18.14 2,988,234 -0.10(-0.57%)
Jun 01, 2015 18.18 18.32 18.06 18.25 2,983,554 +0.07(+0.40%)
May 29, 2015 18.30 18.36 18.14 18.18 5,082,526 -0.06(-0.35%)
May 28, 2015 18.13 18.26 18.00 18.24 3,765,445 +0.06(+0.31%)
May 27, 2015 18.03 18.31 17.99 18.18 3,763,884 +0.18(+0.98%)
May 26, 2015 18.05 18.11 17.86 18.01 4,230,627 -0.14(-0.75%)
May 22, 2015 18.22 18.14 18.14 18.14 4,268,983 -0.04(-0.22%)
May 21, 2015 18.16 18.30 18.04 18.18 3,817,672 +0.05(+0.27%)
May 20, 2015 17.88 18.22 17.77 18.14 4,783,716 +0.30(+1.66%)
May 19, 2015 17.91 18.12 17.73 17.84 4,840,316 -0.07(-0.40%)
May 18, 2015 17.58 17.97 17.49 17.91 2,374,912 +0.29(+1.64%)
May 15, 2015 17.67 17.77 17.45 17.62 3,407,580 -0.06(-0.32%)
May 14, 2015 17.90 17.95 17.60 17.68 3,110,697 -0.10(-0.54%)
May 13, 2015 17.94 17.94 17.69 17.77 2,762,821 -0.10(-0.58%)
May 12, 2015 18.00 18.12 17.83 17.88 2,817,980 -0.22(-1.20%)
May 11, 2015 18.16 18.33 17.99 18.10 3,281,920 -0.16(-0.88%)
May 08, 2015 18.15 18.35 18.08 18.26 4,787,960 +0.18(+0.98%)
May 07, 2015 17.86 18.23 17.78 18.08 7,782,848 +0.21(+1.17%)
May 06, 2015 17.72 17.92 17.50 17.87 5,678,829 +0.25(+1.41%)
May 05, 2015 17.76 17.92 17.51 17.62 4,209,393 -0.18(-0.99%)
May 04, 2015 17.68 17.96 17.64 17.80 4,960,209 +0.16(+0.91%)
May 01, 2015 17.54 17.77 17.48 17.64 4,965,143 +0.09(+0.50%)
Apr 30, 2015 17.22 17.57 17.13 17.55 4,473,352 +0.26(+1.53%)
Apr 29, 2015 17.00 17.33 16.83 17.29 5,250,335 +0.23(+1.36%)
Apr 28, 2015 16.68 17.17 16.60 17.05 12,588,532 +0.77(+4.73%)
Apr 27, 2015 16.03 16.29 15.95 16.28 7,152,396 +0.29(+1.80%)
Apr 24, 2015 16.42 16.54 15.99 15.99 5,998,250 -0.35(-2.16%)
Apr 23, 2015 16.46 16.59 16.30 16.35 4,736,815 -0.08(-0.49%)
Apr 22, 2015 16.56 16.60 16.24 16.43 6,682,288 -0.05(-0.29%)
Apr 21, 2015 16.57 16.63 16.36 16.48 2,544,474 -0.08(-0.48%)
Apr 20, 2015 16.66 16.72 16.39 16.56 3,437,546 -0.06(-0.39%)
Apr 17, 2015 16.82 16.88 16.59 16.62 2,801,082 -0.29(-1.71%)
Apr 16, 2015 17.00 17.02 16.76 16.91 2,958,042 -0.10(-0.61%)
Apr 15, 2015 16.74 17.09 16.73 17.01 2,735,346 +0.29(+1.73%)
Apr 14, 2015 16.68 16.83 16.52 16.72 6,922,575 +0.01(+0.05%)
Apr 13, 2015 16.53 16.77 16.42 16.72 1,876,893 +0.08(+0.48%)
Apr 10, 2015 16.39 16.69 16.33 16.64 2,254,254 +0.29(+1.77%)
Apr 09, 2015 16.39 16.44 16.30 16.35 3,049,058 -0.04(-0.24%)
Apr 08, 2015 16.56 16.56 16.28 16.39 5,271,196 -0.09(-0.54%)
Apr 07, 2015 16.52 16.65 16.43 16.48 6,181,922 +0.04(+0.24%)
Apr 06, 2015 16.42 16.54 16.30 16.44 4,859,595 -0.06(-0.34%)
Apr 02, 2015 16.56 16.49 16.49 16.49 6,618,882 -0.06(-0.39%)
Apr 01, 2015 16.84 16.95 16.45 16.56 10,013,612 -0.26(-1.57%)
Mar 31, 2015 16.44 16.84 16.37 16.82 4,242,089 +0.25(+1.50%)
Mar 30, 2015 16.54 16.76 16.51 16.57 2,411,902 +0.09(+0.54%)
Mar 27, 2015 16.55 16.59 16.37 16.48 2,040,020 -0.08(-0.48%)
Mar 26, 2015 16.79 16.84 16.48 16.56 3,487,779 -0.18(-1.05%)
Mar 25, 2015 16.80 17.09 16.68 16.74 4,443,167 -0.08(-0.48%)
Mar 24, 2015 16.96 17.12 16.71 16.82 3,458,104 -0.18(-1.04%)
Mar 23, 2015 16.94 17.27 16.93 17.00 2,441,963 -0.02(-0.14%)
Mar 20, 2015 17.18 17.28 17.02 17.02 8,718,411 -0.09(-0.52%)
Mar 19, 2015 16.94 17.20 16.74 17.11 4,024,734 +0.15(+0.90%)
Mar 18, 2015 16.95 17.22 16.53 16.96 5,407,617 +0.07(+0.43%)
Mar 17, 2015 16.88 17.09 16.76 16.88 4,207,579 -0.01(-0.05%)
Mar 16, 2015 16.92 16.98 16.71 16.89 3,212,637 +0.03(+0.19%)
Mar 13, 2015 17.02 17.24 16.77 16.86 2,885,183 -0.12(-0.71%)
Mar 12, 2015 17.57 17.63 16.89 16.98 7,407,272 +0.28(+1.68%)
Mar 11, 2015 16.68 16.80 16.56 16.70 2,334,249 +0.06(+0.39%)
Mar 10, 2015 16.82 16.90 16.41 16.64 3,079,648 -0.38(-2.26%)
Mar 09, 2015 16.96 17.04 16.80 17.02 1,745,865 +0.12(+0.71%)
Mar 06, 2015 16.67 17.15 16.58 16.90 3,306,031 +0.16(+0.96%)
Mar 05, 2015 16.73 16.85 16.48 16.74 4,545,031 +0.01(+0.05%)
Mar 04, 2015 16.73 16.92 16.84 16.73 4,512,504 -0.11(-0.67%)
Mar 03, 2015 16.10 16.89 16.06 16.84 6,967,627 +0.67(+4.16%)
Mar 02, 2015 16.66 16.60 16.03 16.17 7,332,198 -0.49(-2.94%)
Feb 27, 2015 16.88 16.94 16.61 16.66 3,755,198 -0.14(-0.86%)
Feb 26, 2015 17.00 17.05 16.75 16.80 4,407,457 -0.24(-1.41%)
Feb 25, 2015 16.98 17.25 16.98 17.04 2,454,862 +0.03(+0.19%)
Feb 24, 2015 17.11 17.23 16.92 17.01 4,439,000 -0.06(-0.33%)
Feb 23, 2015 17.39 17.48 16.88 17.07 6,550,101 -0.42(-2.43%)
Feb 20, 2015 17.25 17.55 17.17 17.49 3,996,861 +0.00(+0.00%)
Feb 19, 2015 17.17 17.61 17.14 17.49 2,091,169 +0.23(+1.35%)
Feb 18, 2015 17.44 17.48 17.17 17.26 6,000,311 -0.24(-1.37%)
Feb 17, 2015 17.64 17.67 17.45 17.50 5,281,818 -0.18(-1.00%)
Feb 13, 2015 17.73 17.68 17.68 17.68 6,895,157 +0.17(+0.96%)
Feb 12, 2015 17.29 17.58 17.09 17.51 8,749,517 +0.59(+3.46%)
Feb 11, 2015 16.40 16.94 16.37 16.92 11,168,409 +0.51(+3.13%)
Feb 10, 2015 16.00 16.45 15.88 16.41 7,209,194 +0.42(+2.61%)
Feb 09, 2015 15.59 16.05 15.53 15.99 6,010,288 +0.23(+1.48%)
Feb 06, 2015 16.13 16.20 15.69 15.76 7,765,735 -0.28(-1.75%)
Feb 05, 2015 16.52 16.80 15.99 16.04 6,956,867 +0.22(+1.42%)
Feb 04, 2015 15.72 15.97 15.63 15.82 4,225,651 +0.09(+0.56%)
Feb 03, 2015 15.23 15.76 15.17 15.73 6,077,886 +0.43(+2.83%)
Feb 02, 2015 15.08 15.31 15.00 15.30 4,954,686 +0.30(+1.98%)
Jan 30, 2015 15.56 15.56 14.94 15.00 10,078,749 -0.70(-4.44%)
Jan 29, 2015 16.28 16.54 15.45 15.70 13,659,511 -0.34(-2.15%)
Jan 28, 2015 16.76 16.76 16.02 16.04 8,496,150 -0.54(-3.24%)
Jan 27, 2015 16.50 16.71 16.36 16.58 3,526,092 -0.08(-0.48%)
Jan 26, 2015 16.40 16.66 16.28 16.66 3,479,802 +0.26(+1.56%)
Jan 23, 2015 16.47 16.59 16.31 16.40 2,750,765 -0.14(-0.82%)
Jan 22, 2015 16.21 16.64 16.03 16.54 3,994,093 +0.39(+2.43%)
Jan 21, 2015 16.16 16.25 15.95 16.15 7,751,382 -0.06(-0.40%)
Jan 20, 2015 16.44 16.44 16.08 16.21 7,084,156 -0.14(-0.88%)
Jan 16, 2015 16.28 16.53 16.03 16.36 8,195,365 +0.03(+0.20%)
Jan 15, 2015 16.89 17.23 16.32 16.32 6,964,038 -0.53(-3.14%)
Jan 14, 2015 17.12 17.17 16.58 16.85 13,094,780 -0.51(-2.95%)
Jan 13, 2015 18.34 18.36 16.76 17.37 17,803,106 -0.73(-4.03%)
Jan 12, 2015 18.92 18.92 17.99 18.10 10,366,628 -1.05(-5.49%)
Jan 09, 2015 19.24 19.24 18.46 19.15 18,836,142 +0.29(+1.53%)
Jan 08, 2015 18.70 18.98 18.56 18.86 9,882,398 +0.35(+1.91%)
Jan 07, 2015 18.66 18.81 18.40 18.50 7,424,644 +0.02(+0.09%)
Jan 06, 2015 18.86 18.96 18.14 18.49 8,611,679 -0.31(-1.66%)
Jan 05, 2015 18.81 18.97 18.60 18.80 5,346,335 -0.16(-0.85%)
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.