Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.84%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.55 19.93 19.39 19.88 5,264,629 +0.30(+1.55%)
Sep 28, 2017 19.64 19.64 19.44 19.58 5,470,951 +0.05(+0.25%)
Sep 27, 2017 19.38 19.70 19.37 19.53 5,249,911 +0.40(+2.10%)
Sep 26, 2017 19.01 19.18 19.00 19.13 6,021,479 +0.06(+0.30%)
Sep 25, 2017 19.05 19.23 18.97 19.07 3,315,031 -0.04(-0.21%)
Sep 22, 2017 18.88 19.14 18.82 19.11 4,557,446 +0.19(+1.00%)
Sep 21, 2017 18.83 18.97 18.71 18.92 3,123,659 +0.10(+0.52%)
Sep 20, 2017 18.82 19.01 18.59 18.82 3,403,037 +0.00(+0.00%)
Sep 19, 2017 18.77 18.89 18.69 18.82 2,554,111 +0.06(+0.31%)
Sep 18, 2017 18.57 18.80 18.57 18.77 2,497,898 +0.26(+1.42%)
Sep 15, 2017 18.20 18.51 18.20 18.51 4,786,309 +0.28(+1.53%)
Sep 14, 2017 18.54 18.55 18.21 18.23 3,738,701 -0.34(-1.81%)
Sep 13, 2017 18.73 18.77 18.53 18.56 3,418,603 -0.18(-0.96%)
Sep 12, 2017 18.54 18.78 18.54 18.74 3,859,227 +0.30(+1.64%)
Sep 11, 2017 18.53 18.64 18.42 18.44 2,697,622 +0.11(+0.58%)
Sep 08, 2017 18.05 18.51 18.05 18.33 4,136,761 +0.25(+1.36%)
Sep 07, 2017 18.44 18.54 18.01 18.09 4,059,993 -0.40(-2.17%)
Sep 06, 2017 18.42 18.53 18.24 18.49 4,250,860 +0.11(+0.62%)
Sep 05, 2017 18.46 18.57 18.14 18.37 3,117,898 -0.26(-1.41%)
Sep 01, 2017 18.51 18.79 18.51 18.64 2,770,865 +0.11(+0.62%)
Aug 31, 2017 18.29 18.62 18.29 18.52 3,674,324 +0.20(+1.07%)
Aug 30, 2017 18.14 18.35 18.10 18.33 2,028,527 +0.22(+1.22%)
Aug 29, 2017 17.94 18.16 17.94 18.10 2,892,745 -0.09(-0.50%)
Aug 28, 2017 18.74 18.81 18.01 18.19 5,225,982 -0.45(-2.42%)
Aug 25, 2017 18.55 18.76 18.55 18.64 3,488,867 +0.15(+0.80%)
Aug 24, 2017 18.50 18.61 18.43 18.50 2,495,883 +0.03(+0.18%)
Aug 23, 2017 18.04 18.59 17.98 18.46 4,413,484 +0.39(+2.13%)
Aug 22, 2017 18.05 18.11 17.94 18.08 2,625,119 +0.11(+0.59%)
Aug 21, 2017 18.06 18.08 17.91 17.97 1,872,615 -0.08(-0.45%)
Aug 18, 2017 18.08 18.24 18.01 18.05 2,547,503 -0.10(-0.54%)
Aug 17, 2017 18.43 18.62 18.14 18.15 2,912,027 -0.36(-1.95%)
Aug 16, 2017 18.68 18.76 18.46 18.51 2,000,664 -0.04(-0.22%)
Aug 15, 2017 18.63 18.69 18.51 18.55 2,532,306 +0.03(+0.18%)
Aug 14, 2017 18.23 18.60 18.19 18.52 3,181,466 +0.48(+2.68%)
Aug 11, 2017 18.05 18.12 17.93 18.04 4,771,508 -0.09(-0.50%)
Aug 10, 2017 18.52 18.63 18.12 18.13 4,105,486 -0.52(-2.81%)
Aug 09, 2017 18.58 18.76 18.53 18.65 2,553,248 -0.09(-0.48%)
Aug 08, 2017 18.69 18.98 18.69 18.74 3,263,953 +0.04(+0.22%)
Aug 07, 2017 18.61 18.84 18.61 18.70 2,529,599 +0.08(+0.44%)
Aug 04, 2017 18.68 18.76 18.58 18.62 2,537,305 +0.06(+0.31%)
Aug 03, 2017 18.56 18.78 18.50 18.56 3,228,646 -0.11(-0.57%)
Aug 02, 2017 18.61 18.69 18.51 18.67 2,781,547 +0.01(+0.04%)
Aug 01, 2017 18.66 18.91 18.61 18.66 4,535,109 +0.11(+0.57%)
Jul 31, 2017 18.65 18.69 18.42 18.55 3,921,757 -0.04(-0.22%)
Jul 28, 2017 18.64 18.68 18.29 18.60 6,247,241 +0.02(+0.13%)
Jul 27, 2017 18.18 18.53 18.17 18.57 9,132,985 +0.87(+4.93%)
Jul 26, 2017 17.95 17.96 17.51 17.70 6,893,152 -0.26(-1.45%)
Jul 25, 2017 18.06 18.20 17.94 17.96 6,113,879 +0.13(+0.73%)
Jul 24, 2017 17.81 17.97 17.62 17.83 6,187,691 -0.05(-0.27%)
Jul 21, 2017 17.52 17.98 17.52 17.88 6,424,933 +0.33(+1.86%)
Jul 20, 2017 17.45 17.61 17.37 17.55 2,580,956 +0.07(+0.42%)
Jul 19, 2017 17.12 17.51 17.12 17.48 3,972,833 +0.45(+2.63%)
Jul 18, 2017 17.00 17.08 16.87 17.03 5,197,269 -0.06(-0.33%)
Jul 17, 2017 17.23 17.41 17.06 17.09 5,700,061 -0.41(-2.33%)
Jul 14, 2017 17.37 17.63 17.36 17.49 4,580,996 -0.04(-0.23%)
Jul 13, 2017 17.46 17.60 17.40 17.54 4,253,816 +0.11(+0.61%)
Jul 12, 2017 17.02 17.45 17.01 17.43 4,975,293 +0.39(+2.30%)
Jul 11, 2017 16.98 17.10 16.91 17.04 3,687,081 +0.08(+0.48%)
Jul 10, 2017 16.94 17.03 16.85 16.96 6,436,789 -0.02(-0.10%)
Jul 07, 2017 16.96 17.05 16.83 16.97 6,812,928 +0.02(+0.14%)
Jul 06, 2017 17.38 17.41 16.94 16.95 5,426,134 -0.42(-2.44%)
Jul 05, 2017 17.44 17.52 17.27 17.37 3,869,849 -0.02(-0.09%)
Jul 03, 2017 17.07 17.45 17.04 17.39 3,635,097 +0.35(+2.06%)
Jun 30, 2017 17.40 17.40 16.86 17.04 7,546,885 -0.25(-1.46%)
Jun 29, 2017 17.62 17.73 17.10 17.29 4,816,283 +0.02(+0.09%)
Jun 28, 2017 17.20 17.32 17.14 17.27 5,033,291 +0.16(+0.95%)
Jun 27, 2017 17.00 17.26 16.93 17.11 6,043,741 +0.19(+1.11%)
Jun 26, 2017 16.78 17.00 16.71 16.92 2,848,251 +0.18(+1.07%)
Jun 23, 2017 16.73 16.90 16.54 16.74 6,387,827 +0.12(+0.74%)
Jun 22, 2017 16.37 16.81 16.30 16.62 5,573,811 +0.28(+1.70%)
Jun 21, 2017 16.50 16.57 16.21 16.35 4,504,849 -0.01(-0.05%)
Jun 20, 2017 16.48 16.48 16.25 16.35 3,945,517 -0.11(-0.69%)
Jun 19, 2017 16.69 16.71 16.43 16.47 3,442,320 -0.14(-0.83%)
Jun 16, 2017 16.76 16.76 16.31 16.61 7,755,763 -0.11(-0.68%)
Jun 15, 2017 16.26 16.81 16.21 16.72 10,772,373 +0.42(+2.60%)
Jun 14, 2017 16.17 16.37 15.88 16.30 5,635,128 +0.05(+0.30%)
Jun 13, 2017 15.94 16.35 15.38 16.25 8,892,955 +0.36(+2.26%)
Jun 12, 2017 16.11 16.47 15.84 15.89 9,473,334 -0.16(-1.02%)
Jun 09, 2017 15.69 16.14 15.64 16.05 7,653,451 +0.55(+3.58%)
Jun 08, 2017 15.57 15.66 15.47 15.50 4,382,485 -0.06(-0.37%)
Jun 07, 2017 15.61 15.78 15.54 15.55 5,514,879 +0.04(+0.26%)
Jun 06, 2017 15.30 15.63 15.21 15.51 3,400,196 +0.11(+0.69%)
Jun 05, 2017 15.38 15.54 15.35 15.41 4,255,701 -0.01(-0.05%)
Jun 02, 2017 15.28 15.55 15.13 15.42 6,106,012 +0.04(+0.26%)
Jun 01, 2017 15.15 15.40 15.07 15.38 4,931,478 +0.26(+1.73%)
May 31, 2017 15.27 15.34 14.89 15.11 10,065,342 -0.15(-0.96%)
May 30, 2017 15.48 15.56 15.20 15.26 5,245,637 -0.32(-2.04%)
May 26, 2017 15.53 15.62 15.45 15.58 3,346,786 +0.00(+0.00%)
May 25, 2017 15.60 15.64 15.43 15.58 5,277,664 +0.04(+0.26%)
May 24, 2017 15.49 15.60 15.48 15.54 3,113,705 +0.07(+0.47%)
May 23, 2017 15.40 15.57 15.20 15.46 5,883,590 +0.08(+0.53%)
May 22, 2017 15.41 15.47 15.28 15.38 4,704,841 +0.07(+0.43%)
May 19, 2017 14.94 15.47 14.94 15.32 6,374,723 +0.41(+2.73%)
May 18, 2017 14.78 15.04 14.76 14.91 7,129,774 +0.06(+0.38%)
May 17, 2017 15.08 15.21 14.84 14.85 8,346,679 -0.61(-3.95%)
May 16, 2017 15.63 15.78 15.43 15.46 4,337,349 -0.13(-0.84%)
May 15, 2017 15.30 15.69 15.24 15.60 4,426,498 +0.34(+2.24%)
May 12, 2017 15.29 15.46 15.07 15.25 5,918,886 -0.10(-0.64%)
May 11, 2017 15.84 15.84 15.34 15.35 8,278,173 -0.55(-3.44%)
May 10, 2017 16.04 16.10 15.90 15.90 3,472,266 -0.20(-1.27%)
May 09, 2017 16.24 16.30 16.03 16.10 4,131,244 -0.13(-0.80%)
May 08, 2017 16.09 16.25 16.00 16.23 5,048,709 +0.16(+1.02%)
May 05, 2017 16.04 16.09 15.84 16.07 3,418,047 +0.11(+0.72%)
May 04, 2017 16.09 16.11 15.77 15.95 4,412,209 -0.06(-0.36%)
May 03, 2017 16.15 16.21 15.86 16.01 5,522,549 -0.24(-1.50%)
May 02, 2017 16.08 16.28 15.91 16.26 8,849,970 +0.15(+0.91%)
May 01, 2017 16.16 16.25 15.91 16.11 3,747,303 -0.03(-0.20%)
Apr 28, 2017 16.27 16.46 16.06 16.14 6,249,854 -0.29(-1.79%)
Apr 27, 2017 16.92 17.26 16.36 16.44 9,203,601 -0.73(-4.23%)
Apr 26, 2017 16.70 17.27 16.60 17.16 10,910,941 +0.35(+2.08%)
Apr 25, 2017 16.73 16.82 16.64 16.81 5,075,181 +0.19(+1.12%)
Apr 24, 2017 16.53 16.73 16.45 16.62 6,110,263 +0.44(+2.71%)
Apr 21, 2017 16.17 16.33 16.12 16.19 6,629,146 -0.04(-0.25%)
Apr 20, 2017 15.89 16.33 15.89 16.23 7,442,384 +0.49(+3.10%)
Apr 19, 2017 15.79 15.91 15.67 15.74 4,245,312 +0.11(+0.73%)
Apr 18, 2017 15.69 15.81 15.43 15.63 5,776,728 -0.13(-0.82%)
Apr 17, 2017 15.58 15.79 15.55 15.76 7,313,970 +0.19(+1.20%)
Apr 13, 2017 15.82 16.05 15.54 15.57 6,460,242 -0.33(-2.09%)
Apr 12, 2017 15.98 16.02 15.75 15.90 5,313,749 -0.10(-0.61%)
Apr 11, 2017 15.82 16.01 15.76 16.00 4,891,799 +0.10(+0.61%)
Apr 10, 2017 15.80 16.06 15.74 15.90 4,039,624 +0.00(+0.00%)
Apr 07, 2017 15.76 16.01 15.71 15.90 5,423,829 -0.02(-0.10%)
Apr 06, 2017 15.49 16.01 15.37 15.92 7,279,514 +0.42(+2.73%)
Apr 05, 2017 16.00 16.06 15.44 15.50 8,784,513 -0.34(-2.15%)
Apr 04, 2017 16.11 16.30 15.75 15.84 10,318,277 -0.39(-2.40%)
Apr 03, 2017 16.60 16.62 16.02 16.23 9,376,524 -0.28(-1.72%)
Mar 31, 2017 16.57 16.62 16.51 16.51 5,208,560 -0.15(-0.88%)
Mar 30, 2017 16.33 16.74 16.28 16.66 5,949,230 +0.32(+1.99%)
Mar 29, 2017 16.13 16.45 16.11 16.33 6,717,197 +0.22(+1.36%)
Mar 28, 2017 15.78 16.26 15.71 16.11 10,288,786 +0.27(+1.69%)
Mar 27, 2017 15.90 16.06 15.77 15.85 9,470,043 -0.37(-2.25%)
Mar 24, 2017 16.39 16.50 16.13 16.21 9,731,265 -0.15(-0.94%)
Mar 23, 2017 16.46 16.58 16.34 16.36 12,878,947 -0.19(-1.18%)
Mar 22, 2017 16.45 16.73 16.35 16.56 6,125,336 -0.10(-0.59%)
Mar 21, 2017 17.28 17.42 16.57 16.66 13,818,416 -0.50(-2.89%)
Mar 20, 2017 17.18 17.24 16.89 17.15 13,031,537 -0.02(-0.14%)
Mar 17, 2017 17.54 17.54 16.70 17.18 16,992,390 -0.36(-2.04%)
Mar 16, 2017 17.72 17.77 17.45 17.53 9,636,443 -0.07(-0.42%)
Mar 15, 2017 17.74 17.82 17.57 17.61 5,146,717 -0.01(-0.05%)
Mar 14, 2017 17.71 17.75 17.36 17.62 6,920,195 -0.24(-1.32%)
Mar 13, 2017 17.83 17.92 17.75 17.85 3,148,368 +0.00(+0.00%)
Mar 10, 2017 17.82 17.92 17.73 17.85 2,583,466 +0.15(+0.87%)
Mar 09, 2017 17.68 17.90 17.57 17.70 4,197,496 +0.04(+0.23%)
Mar 08, 2017 17.85 17.95 17.64 17.66 4,750,953 -0.09(-0.50%)
Mar 07, 2017 17.97 18.01 17.74 17.75 4,317,271 -0.19(-1.04%)
Mar 06, 2017 18.18 18.18 17.83 17.93 3,721,549 -0.32(-1.78%)
Mar 03, 2017 18.24 18.32 18.15 18.26 4,353,997 -0.02(-0.09%)
Mar 02, 2017 18.53 18.58 18.26 18.27 2,591,505 -0.30(-1.62%)
Mar 01, 2017 18.57 18.63 18.45 18.57 6,700,390 +0.31(+1.69%)
Feb 28, 2017 18.44 18.48 18.10 18.27 6,703,175 -0.45(-2.39%)
Feb 27, 2017 18.38 18.72 18.36 18.71 4,661,905 +0.22(+1.19%)
Feb 24, 2017 18.52 18.67 18.42 18.49 4,362,870 -0.28(-1.51%)
Feb 23, 2017 18.87 18.90 18.66 18.78 2,684,069 -0.03(-0.17%)
Feb 22, 2017 18.74 18.87 18.60 18.81 5,614,492 -0.02(-0.09%)
Feb 21, 2017 18.91 19.00 18.77 18.83 2,788,967 -0.02(-0.13%)
Feb 17, 2017 18.85 18.85 18.85 0 -0.01(-0.04%)
Feb 16, 2017 19.06 19.18 18.80 18.86 2,803,462 -0.21(-1.11%)
Feb 15, 2017 19.02 19.15 18.95 19.07 5,274,657 +0.13(+0.69%)
Feb 14, 2017 18.60 19.01 18.55 18.94 4,939,187 +0.30(+1.61%)
Feb 13, 2017 18.53 18.72 18.50 18.64 5,769,249 +0.13(+0.70%)
Feb 10, 2017 18.54 18.58 18.42 18.51 6,066,902 +0.04(+0.22%)
Feb 09, 2017 18.32 18.57 18.28 18.47 6,725,105 +0.15(+0.84%)
Feb 08, 2017 18.44 18.48 18.25 18.31 7,537,490 -0.20(-1.10%)
Feb 07, 2017 18.48 18.52 18.39 18.52 9,127,960 +0.12(+0.66%)
Feb 06, 2017 18.30 18.53 18.09 18.40 8,535,215 -0.05(-0.26%)
Feb 03, 2017 18.06 18.45 17.91 18.44 10,571,572 +0.46(+2.57%)
Feb 02, 2017 17.39 18.04 17.36 17.98 11,185,547 +0.44(+2.50%)
Feb 01, 2017 17.34 17.68 17.21 17.54 15,243,295 +0.39(+2.27%)
Jan 31, 2017 16.66 17.17 16.36 17.15 20,250,242 +1.16(+7.26%)
Jan 30, 2017 15.82 16.02 15.66 15.99 5,615,190 +0.05(+0.31%)
Jan 27, 2017 15.99 16.02 15.85 15.94 3,795,043 -0.08(-0.50%)
Jan 26, 2017 15.87 16.05 15.84 16.02 7,149,533 +0.16(+1.02%)
Jan 25, 2017 15.77 15.91 15.62 15.86 7,475,725 +0.23(+1.45%)
Jan 24, 2017 15.55 15.79 15.48 15.64 7,507,377 +0.16(+1.05%)
Jan 23, 2017 15.54 15.69 15.45 15.47 4,446,049 -0.11(-0.73%)
Jan 20, 2017 15.68 15.76 15.56 15.59 5,550,675 -0.04(-0.26%)
Jan 19, 2017 15.77 15.83 15.55 15.63 3,681,188 -0.10(-0.62%)
Jan 18, 2017 15.70 15.76 15.55 15.72 4,794,318 +0.06(+0.41%)
Jan 17, 2017 16.08 16.10 15.58 15.66 7,262,924 -0.46(-2.86%)
Jan 13, 2017 16.12 16.12 16.12 0 -0.18(-1.09%)
Jan 12, 2017 16.14 16.32 15.99 16.30 4,767,163 +0.02(+0.10%)
Jan 11, 2017 16.29 16.31 16.07 16.28 3,699,234 +0.07(+0.45%)
Jan 10, 2017 16.02 16.37 16.00 16.21 6,054,788 +0.23(+1.47%)
Jan 09, 2017 16.08 16.13 15.79 15.97 2,894,258 -0.11(-0.70%)
Jan 06, 2017 15.97 16.19 15.89 16.09 3,646,781 +0.14(+0.86%)
Jan 05, 2017 15.85 16.06 15.75 15.95 6,442,685 +0.02(+0.10%)
Jan 04, 2017 15.63 15.98 15.60 15.93 6,332,155 +0.38(+2.44%)
Jan 03, 2017 15.51 15.71 15.42 15.55 6,587,983 +0.17(+1.10%)
Dec 30, 2016 15.38 15.38 15.38 0 -0.15(-0.94%)
Dec 29, 2016 15.73 15.81 15.51 15.53 3,218,786 -0.19(-1.23%)
Dec 28, 2016 16.10 16.10 15.70 15.72 4,378,685 -0.33(-2.07%)
Dec 27, 2016 15.97 16.10 15.89 16.06 3,361,498 +0.11(+0.71%)
Dec 23, 2016 15.94 15.94 15.94 0 +0.14(+0.87%)
Dec 22, 2016 15.90 15.90 15.76 15.80 4,522,737 -0.16(-1.01%)
Dec 21, 2016 15.97 16.02 15.91 15.97 3,685,319 -0.05(-0.30%)
Dec 20, 2016 15.99 16.09 15.85 16.02 8,207,711 +0.11(+0.66%)
Dec 19, 2016 16.09 16.17 15.82 15.91 6,547,799 -0.19(-1.21%)
Dec 16, 2016 16.13 16.24 16.02 16.10 8,216,383 +0.02(+0.10%)
Dec 15, 2016 15.98 16.23 15.93 16.09 5,259,241 +0.18(+1.12%)
Dec 14, 2016 16.03 16.10 15.82 15.91 5,645,881 -0.19(-1.16%)
Dec 13, 2016 16.30 16.35 15.99 16.10 4,849,316 -0.11(-0.70%)
Dec 12, 2016 16.41 16.49 16.01 16.21 6,399,311 -0.29(-1.76%)
Dec 09, 2016 16.47 16.66 16.39 16.50 6,901,482 +0.06(+0.39%)
Dec 08, 2016 16.12 16.48 16.06 16.44 8,618,114 +0.38(+2.37%)
Dec 07, 2016 15.85 16.10 15.54 16.06 12,774,362 +0.18(+1.12%)
Dec 06, 2016 15.98 16.05 15.79 15.88 10,500,200 -0.06(-0.41%)
Dec 05, 2016 16.00 16.11 15.93 15.94 5,026,262 +0.11(+0.72%)
Dec 02, 2016 15.93 16.01 15.76 15.83 3,970,041 -0.11(-0.66%)
Dec 01, 2016 15.83 16.19 15.76 15.93 4,798,416 +0.23(+1.44%)
Nov 30, 2016 15.76 15.98 15.62 15.71 6,099,595 +0.12(+0.78%)
Nov 29, 2016 15.76 15.86 15.57 15.59 5,022,837 -0.18(-1.13%)
Nov 28, 2016 15.93 16.06 15.73 15.76 3,814,406 -0.23(-1.47%)
Nov 25, 2016 16.12 16.17 15.97 16.00 2,417,739 -0.14(-0.85%)
Nov 23, 2016 16.14 16.14 16.14 0 +0.24(+1.53%)
Nov 22, 2016 15.80 15.97 15.75 15.89 4,516,184 +0.15(+0.92%)
Nov 21, 2016 15.77 15.86 15.68 15.75 10,307,516 +0.05(+0.31%)
Nov 18, 2016 15.59 15.76 15.46 15.70 6,892,857 +0.11(+0.73%)
Nov 17, 2016 15.25 15.59 15.15 15.59 6,390,334 +0.25(+1.63%)
Nov 16, 2016 15.40 15.51 15.31 15.34 4,313,028 -0.20(-1.30%)
Nov 15, 2016 15.64 15.64 15.21 15.54 8,513,397 +0.15(+0.95%)
Nov 14, 2016 15.00 15.42 14.94 15.39 9,205,021 +0.54(+3.65%)
Nov 11, 2016 14.55 14.88 14.42 14.85 4,667,663 +0.19(+1.33%)
Nov 10, 2016 14.30 14.80 14.28 14.66 13,851,386 +0.63(+4.50%)
Nov 09, 2016 13.74 14.20 13.49 14.03 14,661,915 +0.40(+2.97%)
Nov 08, 2016 13.79 14.10 13.52 13.62 15,874,244 -0.53(-3.72%)
Nov 07, 2016 14.16 14.24 14.06 14.15 7,639,513 +0.27(+1.92%)
Nov 04, 2016 14.07 14.20 13.83 13.88 12,024,370 -0.21(-1.49%)
Nov 03, 2016 14.31 14.42 14.06 14.09 7,957,286 -0.18(-1.25%)
Nov 02, 2016 14.31 14.44 14.20 14.27 7,520,497 -0.10(-0.68%)
Nov 01, 2016 14.73 14.81 13.92 14.37 16,819,092 -0.25(-1.72%)
Oct 31, 2016 14.93 14.94 14.53 14.62 7,522,621 -0.24(-1.63%)
Oct 28, 2016 15.09 15.13 14.75 14.86 5,783,280 -0.19(-1.24%)
Oct 27, 2016 15.14 15.19 14.98 15.04 6,956,591 -0.10(-0.69%)
Oct 26, 2016 15.22 15.40 14.87 15.15 16,361,837 -0.60(-3.79%)
Oct 25, 2016 15.67 15.79 15.58 15.75 5,922,956 +0.05(+0.31%)
Oct 24, 2016 15.67 15.84 15.65 15.70 3,239,265 +0.10(+0.67%)
Oct 21, 2016 15.48 15.71 15.43 15.59 6,815,847 -0.02(-0.10%)
Oct 20, 2016 15.68 15.94 15.61 15.61 4,382,982 -0.07(-0.46%)
Oct 19, 2016 15.62 15.79 15.62 15.68 4,466,487 +0.07(+0.46%)
Oct 18, 2016 15.74 15.75 15.56 15.61 2,561,192 +0.04(+0.26%)
Oct 17, 2016 15.52 15.67 15.52 15.57 2,095,642 +0.02(+0.16%)
Oct 14, 2016 15.75 15.83 15.50 15.54 2,608,687 +0.06(+0.36%)
Oct 13, 2016 15.59 15.66 15.41 15.49 2,550,388 -0.26(-1.64%)
Oct 12, 2016 15.80 15.92 15.69 15.75 4,479,351 -0.08(-0.51%)
Oct 11, 2016 15.95 15.99 15.76 15.83 3,107,072 -0.20(-1.26%)
Oct 10, 2016 16.00 16.10 15.98 16.03 1,821,511 +0.11(+0.71%)
Oct 07, 2016 16.01 16.12 15.85 15.91 2,262,109 -0.07(-0.45%)
Oct 06, 2016 16.05 16.08 15.89 15.99 2,973,105 -0.10(-0.65%)
Oct 05, 2016 16.00 16.17 15.97 16.09 8,123,063 +0.19(+1.16%)
Oct 04, 2016 15.92 16.08 15.85 15.91 4,071,273 +0.06(+0.41%)
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.