Skip to main content

Ally Financial (NY: ALLY )

40.32 +0.51 (+1.28%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.05 16.31 16.02 16.23 3,814,794 +0.16(+1.01%)
Nov 27, 2015 16.23 16.23 16.00 16.07 1,183,847 -0.21(-1.30%)
Nov 25, 2015 16.12 16.28 16.28 16.28 1,881,238 +0.18(+1.11%)
Nov 24, 2015 16.10 16.26 16.02 16.10 3,940,011 -0.06(-0.35%)
Nov 23, 2015 16.28 16.36 16.10 16.16 7,791,051 -0.16(-1.00%)
Nov 20, 2015 15.80 16.35 15.80 16.32 7,825,249 +0.58(+3.67%)
Nov 19, 2015 15.94 16.19 15.56 15.75 4,849,263 -0.19(-1.17%)
Nov 18, 2015 15.97 16.29 15.53 15.93 6,618,880 +0.00(+0.00%)
Nov 17, 2015 16.49 16.82 15.91 15.93 5,989,274 -0.55(-3.35%)
Nov 16, 2015 16.24 16.50 16.18 16.49 3,955,406 +0.22(+1.35%)
Nov 13, 2015 16.41 16.62 16.27 16.27 4,436,305 -0.22(-1.33%)
Nov 12, 2015 16.40 16.76 16.22 16.49 11,947,497 +0.38(+2.37%)
Nov 11, 2015 16.22 16.41 16.06 16.10 3,940,453 -0.09(-0.55%)
Nov 10, 2015 16.05 16.21 15.89 16.19 4,496,653 +0.09(+0.56%)
Nov 09, 2015 16.32 16.40 15.93 16.10 4,803,104 -0.24(-1.49%)
Nov 06, 2015 16.27 16.38 16.19 16.35 4,288,966 +0.17(+1.06%)
Nov 05, 2015 16.54 16.66 16.01 16.18 5,246,054 -0.40(-2.40%)
Nov 04, 2015 16.51 16.81 16.43 16.58 6,776,465 +0.11(+0.64%)
Nov 03, 2015 16.15 16.57 16.14 16.47 5,667,729 +0.24(+1.50%)
Nov 02, 2015 16.19 16.34 16.02 16.23 4,389,248 +0.02(+0.15%)
Oct 30, 2015 16.18 16.34 15.86 16.20 8,204,464 +0.06(+0.35%)
Oct 29, 2015 16.76 17.10 15.75 16.14 11,216,015 -0.69(-4.11%)
Oct 28, 2015 16.22 16.86 16.15 16.84 7,188,342 +0.62(+3.81%)
Oct 27, 2015 16.46 16.50 16.10 16.22 4,302,617 -0.31(-1.87%)
Oct 26, 2015 16.26 16.58 16.19 16.53 2,868,938 +0.27(+1.65%)
Oct 23, 2015 16.35 16.45 16.03 16.26 7,141,992 +0.05(+0.30%)
Oct 22, 2015 16.50 16.71 16.15 16.21 3,423,677 -0.23(-1.39%)
Oct 21, 2015 16.57 16.69 16.35 16.44 1,904,726 -0.07(-0.44%)
Oct 20, 2015 16.49 16.67 16.42 16.51 2,514,004 +0.01(+0.05%)
Oct 19, 2015 16.61 16.80 16.45 16.50 4,016,880 -0.17(-1.02%)
Oct 16, 2015 16.88 16.97 16.62 16.67 6,728,924 -0.15(-0.92%)
Oct 15, 2015 16.78 16.83 16.58 16.83 2,552,504 +0.12(+0.73%)
Oct 14, 2015 16.77 17.00 16.67 16.71 2,722,414 -0.07(-0.44%)
Oct 13, 2015 16.59 16.84 16.46 16.78 3,577,304 +0.11(+0.63%)
Oct 12, 2015 16.84 16.87 16.59 16.67 1,992,086 -0.14(-0.82%)
Oct 09, 2015 17.10 17.25 16.68 16.81 3,146,949 -0.28(-1.67%)
Oct 08, 2015 16.90 17.16 16.81 17.10 4,629,139 +0.18(+1.06%)
Oct 07, 2015 16.83 16.97 16.67 16.92 3,822,012 +0.14(+0.82%)
Oct 06, 2015 16.66 16.90 16.58 16.78 5,149,394 +0.14(+0.83%)
Oct 05, 2015 16.60 16.83 16.56 16.64 3,482,944 +0.14(+0.84%)
Oct 02, 2015 16.15 16.51 15.93 16.50 3,477,184 -0.01(-0.05%)
Oct 01, 2015 16.60 16.88 16.46 16.51 4,413,914 -0.07(-0.39%)
Sep 30, 2015 16.33 16.58 16.17 16.58 4,042,863 +0.37(+2.26%)
Sep 29, 2015 16.32 16.46 16.08 16.21 3,414,702 -0.10(-0.60%)
Sep 28, 2015 16.80 16.92 16.26 16.31 4,392,969 -0.59(-3.51%)
Sep 25, 2015 17.10 17.15 16.82 16.90 3,349,244 +0.00(+0.00%)
Sep 24, 2015 16.91 16.96 16.65 16.90 2,302,123 -0.10(-0.57%)
Sep 23, 2015 16.95 17.04 16.84 17.00 2,258,650 +0.03(+0.19%)
Sep 22, 2015 17.17 17.18 16.83 16.97 2,835,180 -0.41(-2.34%)
Sep 21, 2015 17.24 17.52 17.20 17.37 3,189,806 +0.23(+1.33%)
Sep 18, 2015 17.28 17.34 17.07 17.15 5,435,758 -0.29(-1.68%)
Sep 17, 2015 17.39 17.69 17.29 17.44 4,665,752 +0.03(+0.19%)
Sep 16, 2015 17.36 17.47 17.27 17.41 3,730,692 +0.28(+1.66%)
Sep 15, 2015 17.02 17.18 16.94 17.12 3,403,614 +0.16(+0.96%)
Sep 14, 2015 16.97 17.04 16.86 16.96 2,051,451 -0.02(-0.10%)
Sep 11, 2015 17.03 17.13 16.87 16.97 1,663,001 -0.11(-0.67%)
Sep 10, 2015 17.08 17.22 16.95 17.09 3,063,296 -0.02(-0.10%)
Sep 09, 2015 17.24 17.42 17.06 17.10 3,508,889 +0.06(+0.33%)
Sep 08, 2015 17.02 17.19 16.77 17.05 3,907,666 +0.31(+1.85%)
Sep 04, 2015 17.06 16.74 16.74 16.74 3,033,268 -0.50(-2.88%)
Sep 03, 2015 17.23 17.42 17.07 17.23 2,800,297 +0.09(+0.52%)
Sep 02, 2015 17.20 17.20 16.69 17.15 4,435,449 +0.13(+0.77%)
Sep 01, 2015 17.55 17.62 16.89 17.02 5,389,374 -0.76(-4.30%)
Aug 31, 2015 17.82 17.92 17.63 17.78 3,316,187 -0.06(-0.36%)
Aug 28, 2015 17.65 17.89 17.57 17.84 3,194,895 +0.12(+0.69%)
Aug 27, 2015 17.35 17.88 17.30 17.72 4,427,921 +0.58(+3.37%)
Aug 26, 2015 17.18 17.22 16.77 17.15 5,189,061 +0.24(+1.40%)
Aug 25, 2015 17.46 17.46 16.84 16.91 6,885,171 -0.04(-0.24%)
Aug 24, 2015 16.80 17.28 16.18 16.95 9,864,412 -0.45(-2.57%)
Aug 21, 2015 17.23 17.60 17.45 17.40 5,776,087 -0.05(-0.28%)
Aug 20, 2015 17.55 17.73 17.41 17.45 3,656,877 -0.29(-1.65%)
Aug 19, 2015 17.65 17.80 17.26 17.74 2,718,246 +0.06(+0.32%)
Aug 18, 2015 17.70 17.88 17.58 17.68 1,989,289 -0.05(-0.28%)
Aug 17, 2015 17.68 17.88 17.59 17.73 3,010,128 +0.07(+0.41%)
Aug 14, 2015 17.65 17.72 17.42 17.66 2,608,183 +0.01(+0.05%)
Aug 13, 2015 17.75 17.89 17.63 17.65 2,263,300 -0.09(-0.50%)
Aug 12, 2015 17.68 17.82 17.50 17.74 4,217,560 -0.09(-0.50%)
Aug 11, 2015 18.22 18.25 17.80 17.83 3,088,326 -0.59(-3.18%)
Aug 10, 2015 17.98 18.54 17.98 18.41 3,228,099 +0.54(+3.00%)
Aug 07, 2015 18.01 18.06 17.60 17.88 4,773,090 -0.17(-0.95%)
Aug 06, 2015 18.29 18.41 17.98 18.05 3,246,893 -0.13(-0.72%)
Aug 05, 2015 18.85 18.89 18.15 18.18 4,693,650 -0.51(-2.74%)
Aug 04, 2015 18.76 18.90 18.56 18.69 4,732,941 +0.10(+0.52%)
Aug 03, 2015 18.52 18.71 18.35 18.59 5,703,856 +0.07(+0.40%)
Jul 31, 2015 18.69 18.72 18.46 18.52 4,422,644 -0.18(-0.96%)
Jul 30, 2015 18.63 18.79 18.50 18.70 3,791,273 +0.01(+0.04%)
Jul 29, 2015 18.41 18.85 18.33 18.69 8,704,383 +0.41(+2.27%)
Jul 28, 2015 17.73 18.45 17.73 18.28 12,046,495 +0.75(+4.27%)
Jul 27, 2015 17.63 17.76 17.38 17.53 4,626,530 -0.24(-1.37%)
Jul 24, 2015 18.01 18.19 17.77 17.77 3,268,196 -0.43(-2.37%)
Jul 23, 2015 18.44 18.57 18.13 18.20 2,343,755 -0.24(-1.28%)
Jul 22, 2015 18.22 18.55 18.15 18.44 4,277,615 +0.14(+0.76%)
Jul 21, 2015 18.15 18.40 18.15 18.30 1,800,628 +0.09(+0.49%)
Jul 20, 2015 18.28 18.37 18.12 18.21 2,898,664 -0.02(-0.13%)
Jul 17, 2015 18.24 18.28 18.11 18.24 2,119,418 +0.02(+0.09%)
Jul 16, 2015 18.35 18.49 18.12 18.22 3,003,293 -0.03(-0.18%)
Jul 15, 2015 18.32 18.45 18.14 18.25 3,120,469 -0.05(-0.27%)
Jul 14, 2015 18.24 18.43 18.23 18.30 2,630,600 +0.04(+0.22%)
Jul 13, 2015 18.13 18.30 18.04 18.26 7,943,371 +0.22(+1.22%)
Jul 10, 2015 17.98 18.16 17.83 18.04 5,580,348 +0.24(+1.37%)
Jul 09, 2015 18.15 18.18 17.80 17.80 6,268,643 -0.15(-0.82%)
Jul 08, 2015 18.28 18.38 17.81 17.94 5,586,279 -0.54(-2.90%)
Jul 07, 2015 18.29 18.50 17.99 18.48 5,574,360 +0.21(+1.16%)
Jul 06, 2015 18.31 18.34 18.14 18.27 3,987,805 -0.22(-1.19%)
Jul 02, 2015 18.60 18.49 18.49 18.49 2,970,318 -0.12(-0.66%)
Jul 01, 2015 18.39 18.65 18.30 18.61 7,327,174 +0.37(+2.01%)
Jun 30, 2015 18.50 18.54 18.20 18.24 5,891,701 -0.06(-0.36%)
Jun 29, 2015 18.79 18.80 18.24 18.31 6,126,728 -0.68(-3.56%)
Jun 26, 2015 19.15 19.24 18.93 18.98 18,966,080 -0.12(-0.64%)
Jun 25, 2015 19.10 19.14 18.90 19.11 4,158,180 +0.03(+0.17%)
Jun 24, 2015 19.15 19.35 19.07 19.07 4,098,669 -0.11(-0.55%)
Jun 23, 2015 19.28 19.38 19.12 19.18 4,519,870 -0.07(-0.34%)
Jun 22, 2015 19.12 19.28 19.08 19.24 3,054,766 +0.18(+0.94%)
Jun 19, 2015 18.94 19.10 18.83 19.06 4,471,167 +0.11(+0.60%)
Jun 18, 2015 18.85 19.07 18.77 18.95 3,155,523 +0.10(+0.52%)
Jun 17, 2015 18.73 18.95 18.64 18.85 5,234,577 +0.13(+0.69%)
Jun 16, 2015 18.80 18.91 18.52 18.72 5,391,595 +0.14(+0.74%)
Jun 15, 2015 18.49 18.67 18.33 18.59 3,908,132 +0.03(+0.18%)
Jun 12, 2015 18.56 18.62 18.48 18.55 2,285,181 -0.03(-0.18%)
Jun 11, 2015 18.50 18.69 18.48 18.59 4,524,885 +0.10(+0.53%)
Jun 10, 2015 18.49 18.52 18.33 18.49 4,718,515 +0.10(+0.53%)
Jun 09, 2015 18.20 18.51 18.03 18.39 6,622,109 +0.04(+0.22%)
Jun 08, 2015 18.47 18.54 18.28 18.35 4,839,796 -0.13(-0.70%)
Jun 05, 2015 18.35 18.48 18.24 18.48 1,977,492 +0.16(+0.89%)
Jun 04, 2015 18.31 18.39 18.19 18.32 2,750,790 -0.13(-0.71%)
Jun 03, 2015 18.41 18.66 18.41 18.45 3,599,875 +0.04(+0.22%)
Jun 02, 2015 18.47 18.61 18.32 18.41 2,945,577 -0.11(-0.57%)
Jun 01, 2015 18.45 18.58 18.32 18.51 2,940,964 +0.07(+0.40%)
May 29, 2015 18.56 18.63 18.40 18.44 5,009,973 -0.06(-0.35%)
May 28, 2015 18.39 18.53 18.26 18.50 3,711,693 +0.06(+0.31%)
May 27, 2015 18.29 18.58 18.25 18.45 3,710,155 +0.18(+0.98%)
May 26, 2015 18.31 18.37 18.12 18.27 4,170,235 -0.14(-0.75%)
May 22, 2015 18.48 18.41 18.41 18.41 4,208,043 -0.04(-0.22%)
May 21, 2015 18.42 18.57 18.30 18.45 3,763,175 +0.05(+0.27%)
May 20, 2015 18.14 18.48 18.02 18.40 4,715,428 +0.30(+1.66%)
May 19, 2015 18.17 18.38 17.99 18.10 4,771,221 -0.07(-0.40%)
May 18, 2015 17.84 18.23 17.75 18.17 2,341,010 +0.29(+1.64%)
May 15, 2015 17.93 18.02 17.70 17.88 3,358,937 -0.06(-0.32%)
May 14, 2015 18.16 18.21 17.85 17.93 3,066,292 -0.10(-0.54%)
May 13, 2015 18.20 18.20 17.94 18.03 2,723,382 -0.11(-0.58%)
May 12, 2015 18.26 18.38 18.09 18.14 2,777,753 -0.22(-1.20%)
May 11, 2015 18.42 18.59 18.25 18.36 3,235,071 -0.16(-0.88%)
May 08, 2015 18.41 18.62 18.34 18.52 4,719,612 +0.18(+0.98%)
May 07, 2015 18.12 18.49 18.04 18.34 7,671,748 +0.21(+1.17%)
May 06, 2015 17.98 18.18 17.76 18.13 5,597,764 +0.25(+1.41%)
May 05, 2015 18.02 18.18 17.76 17.88 4,149,304 -0.18(-0.99%)
May 04, 2015 17.93 18.22 17.89 18.06 4,889,402 +0.16(+0.91%)
May 01, 2015 17.80 18.03 17.73 17.89 4,894,266 +0.09(+0.50%)
Apr 30, 2015 17.47 17.82 17.38 17.80 4,409,495 +0.27(+1.53%)
Apr 29, 2015 17.24 17.58 17.07 17.54 5,175,387 +0.24(+1.36%)
Apr 28, 2015 16.93 17.41 16.84 17.30 12,408,831 +0.78(+4.73%)
Apr 27, 2015 16.27 16.53 16.19 16.52 7,050,296 +0.29(+1.80%)
Apr 24, 2015 16.66 16.78 16.22 16.23 5,912,625 -0.36(-2.16%)
Apr 23, 2015 16.70 16.83 16.54 16.58 4,669,197 -0.08(-0.49%)
Apr 22, 2015 16.80 16.84 16.47 16.67 6,586,898 -0.05(-0.29%)
Apr 21, 2015 16.81 16.87 16.60 16.71 2,508,151 -0.08(-0.48%)
Apr 20, 2015 16.90 16.96 16.63 16.80 3,388,475 -0.07(-0.39%)
Apr 17, 2015 17.06 17.13 16.83 16.86 2,761,096 -0.29(-1.71%)
Apr 16, 2015 17.25 17.26 17.01 17.15 2,915,816 -0.11(-0.61%)
Apr 15, 2015 16.98 17.33 16.97 17.26 2,696,299 +0.29(+1.73%)
Apr 14, 2015 16.93 17.07 16.75 16.97 6,823,756 +0.01(+0.05%)
Apr 13, 2015 16.77 17.02 16.66 16.96 1,850,100 +0.08(+0.48%)
Apr 10, 2015 16.62 16.93 16.57 16.88 2,222,074 +0.29(+1.77%)
Apr 09, 2015 16.62 16.67 16.54 16.58 3,005,533 -0.04(-0.24%)
Apr 08, 2015 16.80 16.80 16.52 16.62 5,195,950 -0.09(-0.54%)
Apr 07, 2015 16.75 16.89 16.67 16.71 6,093,675 +0.04(+0.24%)
Apr 06, 2015 16.66 16.78 16.54 16.67 4,790,224 -0.06(-0.34%)
Apr 02, 2015 16.80 16.73 16.73 16.73 6,524,398 -0.07(-0.39%)
Apr 01, 2015 17.08 17.19 16.69 16.80 9,870,668 -0.27(-1.57%)
Mar 31, 2015 16.67 17.09 16.61 17.06 4,181,533 +0.25(+1.50%)
Mar 30, 2015 16.78 17.01 16.75 16.81 2,377,472 +0.09(+0.54%)
Mar 27, 2015 16.79 16.83 16.61 16.72 2,010,899 -0.08(-0.48%)
Mar 26, 2015 17.03 17.08 16.72 16.80 3,437,991 -0.18(-1.05%)
Mar 25, 2015 17.04 17.34 16.93 16.98 4,379,741 -0.08(-0.48%)
Mar 24, 2015 17.21 17.36 16.95 17.06 3,408,740 -0.18(-1.04%)
Mar 23, 2015 17.19 17.52 17.18 17.24 2,407,104 -0.02(-0.14%)
Mar 20, 2015 17.43 17.53 17.27 17.27 8,593,956 -0.09(-0.52%)
Mar 19, 2015 17.19 17.45 16.98 17.36 3,967,281 +0.15(+0.90%)
Mar 18, 2015 17.19 17.47 16.77 17.20 5,330,424 +0.07(+0.43%)
Mar 17, 2015 17.13 17.33 17.00 17.13 4,147,515 -0.01(-0.05%)
Mar 16, 2015 17.16 17.23 16.95 17.14 3,166,777 +0.03(+0.19%)
Mar 13, 2015 17.27 17.49 17.02 17.10 2,843,997 -0.12(-0.71%)
Mar 12, 2015 17.83 17.89 17.14 17.23 7,301,533 +0.28(+1.68%)
Mar 11, 2015 16.92 17.05 16.80 16.94 2,300,927 +0.07(+0.39%)
Mar 10, 2015 17.06 17.15 16.65 16.88 3,035,686 -0.39(-2.26%)
Mar 09, 2015 17.20 17.28 17.05 17.27 1,720,943 +0.12(+0.71%)
Mar 06, 2015 16.91 17.40 16.82 17.15 3,258,837 +0.16(+0.96%)
Mar 05, 2015 16.97 17.10 16.72 16.98 4,480,151 +0.01(+0.05%)
Mar 04, 2015 16.97 17.16 17.09 16.97 4,448,088 -0.11(-0.67%)
Mar 03, 2015 16.33 17.14 16.29 17.09 6,868,165 +0.68(+4.16%)
Mar 02, 2015 16.90 16.84 16.27 16.41 7,227,532 -0.50(-2.94%)
Feb 27, 2015 17.13 17.18 16.85 16.90 3,701,593 -0.15(-0.86%)
Feb 26, 2015 17.24 17.30 16.99 17.05 4,344,541 -0.24(-1.41%)
Feb 25, 2015 17.23 17.50 17.23 17.29 2,419,819 +0.03(+0.19%)
Feb 24, 2015 17.36 17.48 17.16 17.26 4,375,633 -0.06(-0.33%)
Feb 23, 2015 17.64 17.73 17.13 17.32 6,456,599 -0.43(-2.43%)
Feb 20, 2015 17.50 17.80 17.42 17.75 3,939,806 +0.00(+0.00%)
Feb 19, 2015 17.42 17.87 17.39 17.75 2,061,318 +0.24(+1.35%)
Feb 18, 2015 17.69 17.73 17.42 17.51 5,914,657 -0.24(-1.37%)
Feb 17, 2015 17.89 17.93 17.70 17.76 5,206,420 -0.18(-1.00%)
Feb 13, 2015 17.98 17.93 17.93 17.93 6,796,729 +0.17(+0.96%)
Feb 12, 2015 17.54 17.84 17.33 17.76 8,624,618 +0.59(+3.46%)
Feb 11, 2015 16.63 17.19 16.61 17.17 11,008,980 +0.52(+3.13%)
Feb 10, 2015 16.23 16.69 16.11 16.65 7,106,283 +0.42(+2.61%)
Feb 09, 2015 15.82 16.28 15.75 16.23 5,924,491 +0.24(+1.48%)
Feb 06, 2015 16.36 16.43 15.92 15.99 7,654,879 -0.28(-1.75%)
Feb 05, 2015 16.75 17.05 16.23 16.28 6,857,558 +0.23(+1.42%)
Feb 04, 2015 15.95 16.21 15.86 16.05 4,165,330 +0.09(+0.56%)
Feb 03, 2015 15.45 15.99 15.39 15.96 5,991,125 +0.44(+2.83%)
Feb 02, 2015 15.30 15.53 15.22 15.52 4,883,958 +0.30(+1.98%)
Jan 30, 2015 15.79 15.79 15.15 15.22 9,934,875 -0.71(-4.44%)
Jan 29, 2015 16.51 16.78 15.67 15.93 13,464,522 -0.35(-2.15%)
Jan 28, 2015 17.00 17.00 16.25 16.28 8,374,867 -0.54(-3.24%)
Jan 27, 2015 16.74 16.95 16.59 16.82 3,475,757 -0.08(-0.48%)
Jan 26, 2015 16.63 16.90 16.51 16.90 3,430,128 +0.26(+1.56%)
Jan 23, 2015 16.71 16.83 16.54 16.64 2,711,498 -0.14(-0.82%)
Jan 22, 2015 16.45 16.89 16.27 16.78 3,937,078 +0.40(+2.43%)
Jan 21, 2015 16.40 16.49 16.18 16.38 7,640,731 -0.07(-0.40%)
Jan 20, 2015 16.68 16.68 16.31 16.45 6,983,029 -0.15(-0.88%)
Jan 16, 2015 16.52 16.77 16.27 16.59 8,078,376 +0.03(+0.20%)
Jan 15, 2015 17.14 17.48 16.56 16.56 6,864,626 -0.54(-3.14%)
Jan 14, 2015 17.36 17.41 16.82 17.10 12,907,852 -0.52(-2.95%)
Jan 13, 2015 18.61 18.63 17.01 17.62 17,548,968 -0.74(-4.03%)
Jan 12, 2015 19.20 19.20 18.25 18.36 10,218,645 -1.07(-5.49%)
Jan 09, 2015 19.52 19.52 18.73 19.42 18,567,256 +0.29(+1.53%)
Jan 08, 2015 18.98 19.25 18.83 19.13 9,741,327 +0.36(+1.91%)
Jan 07, 2015 18.93 19.08 18.67 18.77 7,318,657 +0.02(+0.09%)
Jan 06, 2015 19.13 19.24 18.40 18.76 8,488,747 -0.32(-1.66%)
Jan 05, 2015 19.08 19.24 18.87 19.07 5,270,017 -0.16(-0.85%)
Jan 02, 2015 19.33 19.42 19.07 19.24 2,485,027 +0.02(+0.13%)
Dec 31, 2014 19.41 19.21 19.21 19.21 2,812,821 -0.12(-0.63%)
Dec 30, 2014 19.39 19.50 19.28 19.33 2,446,561 -0.11(-0.54%)
Dec 29, 2014 19.52 19.60 19.29 19.44 2,286,785 -0.07(-0.38%)
Dec 26, 2014 19.43 19.58 19.39 19.51 1,657,976 +0.10(+0.50%)
Dec 24, 2014 19.38 19.41 19.41 19.41 1,742,921 -0.02(-0.08%)
Dec 23, 2014 19.32 19.63 19.15 19.43 5,265,127 +0.22(+1.14%)
Dec 22, 2014 18.93 19.30 18.82 19.21 8,823,638 +0.29(+1.55%)
Dec 19, 2014 18.50 19.45 18.87 18.92 45,663,732 +0.41(+2.24%)
Dec 18, 2014 18.38 18.72 18.15 18.50 4,779,823 +0.48(+2.66%)
Dec 17, 2014 17.63 18.10 17.61 18.02 3,629,622 +0.42(+2.40%)
Dec 16, 2014 17.57 18.11 17.46 17.60 4,156,162 +0.01(+0.05%)
Dec 15, 2014 18.11 18.14 17.43 17.59 5,618,962 -0.46(-2.52%)
Dec 12, 2014 18.28 18.39 17.63 18.05 4,604,292 -0.37(-1.99%)
Dec 11, 2014 18.63 19.24 18.28 18.41 3,869,731 -0.16(-0.88%)
Dec 10, 2014 18.92 18.98 18.27 18.58 4,703,096 -0.37(-1.97%)
Dec 09, 2014 18.71 19.26 18.71 18.95 3,438,246 +0.15(+0.82%)
Dec 08, 2014 18.81 19.19 18.69 18.80 2,874,962 +0.02(+0.13%)
Dec 05, 2014 18.63 19.09 18.63 18.77 3,305,346 +0.20(+1.05%)
Dec 04, 2014 18.45 18.66 18.40 18.58 2,732,435 +0.11(+0.62%)
Dec 03, 2014 18.63 18.74 18.45 18.46 4,141,438 -0.17(-0.92%)
Dec 02, 2014 18.86 18.96 18.59 18.63 2,578,438 -0.24(-1.25%)
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.