Skip to main content

Ally Financial (NY: ALLY )

34.08 +0.32 (+0.95%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 15.62 15.89 15.53 15.84 3,928,981 +0.16(+1.03%)
Sep 30, 2016 15.68 15.72 15.42 15.68 3,906,344 +0.19(+1.20%)
Sep 29, 2016 15.62 15.78 15.37 15.50 4,472,627 -0.11(-0.72%)
Sep 28, 2016 15.54 15.63 15.40 15.61 2,327,837 +0.19(+1.20%)
Sep 27, 2016 15.12 15.43 15.11 15.42 3,019,016 +0.25(+1.64%)
Sep 26, 2016 15.25 15.29 15.08 15.17 2,370,229 -0.19(-1.26%)
Sep 23, 2016 15.55 15.77 15.36 15.37 4,291,069 -0.21(-1.34%)
Sep 22, 2016 15.57 15.60 15.44 15.58 5,842,786 +0.11(+0.73%)
Sep 21, 2016 15.50 15.51 15.21 15.46 6,220,958 +0.06(+0.37%)
Sep 20, 2016 15.54 15.58 15.25 15.41 4,866,730 -0.04(-0.26%)
Sep 19, 2016 15.53 15.57 15.32 15.45 3,826,121 -0.02(-0.10%)
Sep 16, 2016 15.60 15.69 15.38 15.46 7,896,442 -0.24(-1.54%)
Sep 15, 2016 15.62 15.83 15.60 15.71 4,484,324 +0.08(+0.52%)
Sep 14, 2016 15.61 15.69 15.44 15.62 4,077,188 +0.05(+0.31%)
Sep 13, 2016 15.72 15.83 15.49 15.58 5,229,288 -0.31(-1.98%)
Sep 12, 2016 15.45 15.95 15.37 15.89 3,755,251 +0.33(+2.12%)
Sep 09, 2016 16.00 16.09 15.54 15.56 4,230,140 -0.46(-2.87%)
Sep 08, 2016 16.16 16.20 15.99 16.02 3,585,564 -0.10(-0.65%)
Sep 07, 2016 15.86 16.16 15.85 16.12 3,012,816 +0.19(+1.16%)
Sep 06, 2016 15.98 15.98 15.81 15.94 2,349,560 -0.02(-0.15%)
Sep 02, 2016 15.87 15.96 15.96 15.96 2,564,239 +0.19(+1.23%)
Sep 01, 2016 16.16 16.22 15.66 15.77 4,669,773 -0.37(-2.30%)
Aug 31, 2016 16.10 16.19 15.89 16.14 3,895,881 +0.04(+0.25%)
Aug 30, 2016 15.96 16.10 15.92 16.10 4,339,027 +0.14(+0.86%)
Aug 29, 2016 15.87 16.03 15.87 15.96 3,309,096 +0.09(+0.56%)
Aug 26, 2016 15.98 16.08 15.82 15.87 3,443,964 -0.02(-0.15%)
Aug 25, 2016 15.78 15.92 15.73 15.90 2,635,795 +0.12(+0.77%)
Aug 24, 2016 15.81 15.86 15.74 15.78 3,782,121 +0.02(+0.10%)
Aug 23, 2016 15.81 15.91 15.74 15.76 3,146,781 +0.06(+0.36%)
Aug 22, 2016 15.63 15.71 15.54 15.71 3,234,585 +0.03(+0.21%)
Aug 19, 2016 15.52 15.69 15.51 15.67 1,862,905 +0.02(+0.10%)
Aug 18, 2016 15.62 15.67 15.56 15.66 2,293,682 +0.03(+0.21%)
Aug 17, 2016 15.66 15.83 15.52 15.62 4,264,860 -0.08(-0.51%)
Aug 16, 2016 15.39 15.73 15.39 15.71 5,060,030 +0.18(+1.14%)
Aug 15, 2016 15.30 15.59 15.29 15.53 4,563,516 +0.25(+1.63%)
Aug 12, 2016 15.12 15.37 15.10 15.28 4,256,131 +0.07(+0.48%)
Aug 11, 2016 15.05 15.34 15.02 15.21 3,560,912 +0.19(+1.23%)
Aug 10, 2016 15.03 15.18 14.93 15.02 3,179,363 -0.01(-0.05%)
Aug 09, 2016 14.89 15.08 14.77 15.03 3,612,783 +0.04(+0.27%)
Aug 08, 2016 15.12 15.26 14.97 14.99 3,722,350 -0.03(-0.21%)
Aug 05, 2016 14.94 15.04 14.84 15.02 3,414,747 +0.28(+1.91%)
Aug 04, 2016 14.51 14.76 14.45 14.74 3,935,318 +0.24(+1.67%)
Aug 03, 2016 14.18 14.50 14.17 14.50 3,018,378 +0.28(+1.98%)
Aug 02, 2016 14.26 14.38 14.06 14.21 3,928,953 +0.01(+0.06%)
Aug 01, 2016 14.55 14.57 14.20 14.21 3,183,555 -0.32(-2.22%)
Jul 29, 2016 14.38 14.55 14.31 14.53 4,608,193 +0.13(+0.89%)
Jul 28, 2016 14.08 14.42 13.88 14.40 5,145,114 +0.24(+1.71%)
Jul 27, 2016 14.44 14.47 14.00 14.16 6,179,090 -0.15(-1.06%)
Jul 26, 2016 13.76 14.60 13.73 14.31 8,037,151 +0.18(+1.25%)
Jul 25, 2016 13.81 14.20 13.69 14.13 4,423,335 +0.16(+1.15%)
Jul 22, 2016 14.04 14.15 13.91 13.97 4,262,386 -0.07(-0.51%)
Jul 21, 2016 14.00 14.10 13.95 14.05 2,619,357 +0.09(+0.63%)
Jul 20, 2016 13.96 14.07 13.79 13.96 2,339,984 +0.03(+0.23%)
Jul 19, 2016 14.05 14.08 13.87 13.93 2,218,241 -0.08(-0.57%)
Jul 18, 2016 13.93 14.03 13.84 14.01 1,744,049 +0.15(+1.10%)
Jul 15, 2016 13.88 13.88 13.66 13.85 2,082,070 +0.08(+0.58%)
Jul 14, 2016 13.94 14.01 13.69 13.77 3,160,921 +0.05(+0.35%)
Jul 13, 2016 13.79 13.82 13.51 13.73 2,463,017 -0.04(-0.29%)
Jul 12, 2016 13.59 13.81 13.59 13.77 3,396,598 +0.34(+2.57%)
Jul 11, 2016 13.43 13.70 13.29 13.42 3,718,732 +0.09(+0.66%)
Jul 08, 2016 12.96 13.43 12.76 13.33 7,024,424 +0.58(+4.53%)
Jul 07, 2016 12.64 12.98 12.64 12.76 5,683,714 +0.14(+1.14%)
Jul 06, 2016 12.55 12.71 12.32 12.61 3,720,115 -0.03(-0.25%)
Jul 05, 2016 13.27 13.27 12.46 12.64 6,662,455 -0.75(-5.57%)
Jul 01, 2016 13.67 13.39 13.39 13.39 4,117,187 -0.30(-2.17%)
Jun 30, 2016 13.24 13.68 13.00 13.69 16,211,066 +0.91(+7.09%)
Jun 29, 2016 12.31 12.79 12.24 12.78 6,431,476 +0.53(+4.32%)
Jun 28, 2016 12.19 12.32 11.94 12.25 7,320,350 +0.30(+2.55%)
Jun 27, 2016 12.53 12.53 11.90 11.95 12,160,896 -0.75(-5.87%)
Jun 24, 2016 12.66 13.08 12.64 12.69 8,000,294 -0.79(-5.89%)
Jun 23, 2016 13.16 13.49 13.13 13.49 3,907,406 +0.45(+3.44%)
Jun 22, 2016 13.08 13.15 12.96 13.04 2,336,647 -0.08(-0.61%)
Jun 21, 2016 13.33 13.36 12.91 13.12 4,167,607 -0.22(-1.62%)
Jun 20, 2016 13.37 13.59 13.27 13.33 4,314,054 +0.20(+1.53%)
Jun 17, 2016 13.20 13.40 13.08 13.13 5,728,846 -0.02(-0.18%)
Jun 16, 2016 13.09 13.18 12.80 13.16 5,376,148 +0.00(+0.00%)
Jun 15, 2016 12.91 13.42 12.76 13.16 11,439,689 +0.26(+2.05%)
Jun 14, 2016 13.57 13.73 12.73 12.89 9,916,975 -0.76(-5.58%)
Jun 13, 2016 13.99 13.99 13.60 13.65 5,304,537 -0.41(-2.91%)
Jun 10, 2016 14.11 14.27 14.02 14.06 3,631,625 -0.22(-1.57%)
Jun 09, 2016 14.40 14.41 14.06 14.29 3,658,469 -0.25(-1.71%)
Jun 08, 2016 14.66 14.66 14.25 14.54 4,846,661 -0.10(-0.71%)
Jun 07, 2016 14.58 14.81 14.50 14.64 4,047,292 +0.10(+0.66%)
Jun 06, 2016 14.29 14.58 14.23 14.54 4,514,970 +0.36(+2.54%)
Jun 03, 2016 14.65 14.65 13.94 14.18 5,733,441 -0.66(-4.43%)
Jun 02, 2016 14.46 14.89 14.43 14.84 5,468,730 +0.26(+1.81%)
Jun 01, 2016 14.24 14.63 14.17 14.58 4,892,391 +0.19(+1.34%)
May 31, 2016 14.27 14.42 14.24 14.38 4,392,607 +0.13(+0.90%)
May 27, 2016 14.21 14.25 14.25 14.25 2,821,126 +0.06(+0.40%)
May 26, 2016 14.08 14.43 14.03 14.20 5,231,919 +0.16(+1.14%)
May 25, 2016 13.79 14.08 13.76 14.04 6,372,589 +0.34(+2.46%)
May 24, 2016 13.40 13.72 13.24 13.70 3,279,087 +0.37(+2.77%)
May 23, 2016 13.38 13.49 13.28 13.33 3,216,650 -0.09(-0.66%)
May 20, 2016 13.37 13.55 13.29 13.42 2,321,052 +0.06(+0.42%)
May 19, 2016 13.47 13.65 13.24 13.36 3,156,604 -0.19(-1.42%)
May 18, 2016 13.51 13.83 13.45 13.56 4,517,749 +0.01(+0.06%)
May 17, 2016 13.47 13.78 13.43 13.55 3,926,535 +0.08(+0.59%)
May 16, 2016 13.47 13.64 13.44 13.47 5,399,304 +0.05(+0.36%)
May 13, 2016 13.44 13.69 13.42 13.42 3,028,047 -0.09(-0.65%)
May 12, 2016 13.74 13.80 13.43 13.51 4,493,291 -0.14(-1.00%)
May 11, 2016 13.73 13.83 13.51 13.65 4,589,871 -0.23(-1.68%)
May 10, 2016 13.68 13.89 13.60 13.88 3,690,122 +0.25(+1.82%)
May 09, 2016 13.69 13.84 13.57 13.63 5,246,715 -0.13(-0.93%)
May 06, 2016 13.50 13.79 13.50 13.76 3,491,747 +0.15(+1.12%)
May 05, 2016 13.68 13.81 13.49 13.61 4,690,520 +0.05(+0.35%)
May 04, 2016 13.63 13.79 13.25 13.56 8,236,071 -0.14(-1.00%)
May 03, 2016 14.00 14.01 13.65 13.69 13,529,341 -0.59(-4.10%)
May 02, 2016 14.34 14.45 14.16 14.28 3,182,938 +0.00(+0.00%)
Apr 29, 2016 14.29 14.36 14.16 14.28 4,419,148 +0.02(+0.11%)
Apr 28, 2016 14.25 14.49 14.15 14.26 7,071,750 -0.06(-0.39%)
Apr 27, 2016 14.69 14.74 14.23 14.32 6,979,116 -0.49(-3.30%)
Apr 26, 2016 14.69 15.02 14.46 14.81 5,297,644 -0.01(-0.05%)
Apr 25, 2016 14.70 14.89 14.56 14.82 3,777,311 -0.02(-0.16%)
Apr 22, 2016 14.64 14.89 14.54 14.84 4,060,121 +0.18(+1.20%)
Apr 21, 2016 14.77 14.96 14.62 14.66 3,003,107 -0.05(-0.33%)
Apr 20, 2016 14.45 14.76 14.41 14.71 3,729,378 +0.29(+2.00%)
Apr 19, 2016 14.15 14.42 14.12 14.42 4,031,806 +0.28(+1.98%)
Apr 18, 2016 13.93 14.18 13.87 14.14 2,208,506 +0.10(+0.74%)
Apr 15, 2016 14.05 14.23 13.97 14.04 2,943,605 +0.01(+0.06%)
Apr 14, 2016 14.15 14.27 13.96 14.03 2,565,483 -0.19(-1.35%)
Apr 13, 2016 13.85 14.34 13.80 14.22 3,408,102 +0.42(+3.08%)
Apr 12, 2016 13.77 13.85 13.61 13.80 4,830,309 +0.01(+0.06%)
Apr 11, 2016 13.72 14.11 13.67 13.79 4,455,286 +0.19(+1.41%)
Apr 08, 2016 13.79 13.85 13.57 13.60 5,090,385 -0.29(-2.08%)
Apr 07, 2016 13.92 14.13 13.82 13.89 6,403,017 -0.10(-0.69%)
Apr 06, 2016 14.01 14.20 13.84 13.98 5,047,971 -0.05(-0.34%)
Apr 05, 2016 14.49 14.53 14.03 14.03 5,078,795 -0.55(-3.79%)
Apr 04, 2016 14.93 14.94 14.42 14.58 3,023,804 -0.38(-2.52%)
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.