Ally Financial (NY: ALLY )

54.66 USD -0.20 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 49.34 50.19 49.21 49.84 1,760,458 +0.36(+0.73%)
Jun 29, 2021 50.53 50.81 49.41 49.48 3,464,113 -0.74(-1.47%)
Jun 28, 2021 50.64 50.64 49.85 50.22 2,638,604 -0.53(-1.04%)
Jun 25, 2021 50.92 51.37 50.65 50.75 5,744,261 -0.01(-0.02%)
Jun 24, 2021 50.62 50.93 50.02 50.76 2,336,103 +0.57(+1.14%)
Jun 23, 2021 49.48 50.44 49.40 50.19 2,717,271 +0.84(+1.70%)
Jun 22, 2021 49.97 50.11 49.21 49.35 4,363,405 -0.88(-1.75%)
Jun 21, 2021 49.98 50.35 49.61 50.23 3,339,575 +0.72(+1.45%)
Jun 18, 2021 49.32 49.84 48.73 49.51 8,559,133 -0.78(-1.55%)
Jun 17, 2021 53.09 53.24 49.78 50.29 4,949,951 -2.66(-5.02%)
Jun 16, 2021 53.43 53.49 52.43 52.95 3,478,153 -0.88(-1.63%)
Jun 15, 2021 53.42 53.99 53.06 53.83 3,592,361 +0.42(+0.79%)
Jun 14, 2021 54.52 54.75 53.26 53.41 4,067,036 -1.38(-2.52%)
Jun 11, 2021 54.42 54.82 54.30 54.79 3,515,691 +0.82(+1.52%)
Jun 10, 2021 55.37 55.60 53.87 53.97 3,506,619 -0.72(-1.32%)
Jun 09, 2021 54.97 55.22 54.30 54.69 2,822,038 -0.57(-1.03%)
Jun 08, 2021 54.70 55.47 54.29 55.26 3,226,914 +0.23(+0.42%)
Jun 07, 2021 55.45 55.61 54.82 55.03 2,025,829 -0.26(-0.47%)
Jun 04, 2021 55.25 55.47 54.68 55.29 2,033,609 +0.15(+0.27%)
Jun 03, 2021 55.49 55.51 54.71 55.14 5,213,814 -0.52(-0.93%)
Jun 02, 2021 56.39 56.61 54.93 55.66 4,154,560 -0.49(-0.87%)
Jun 01, 2021 55.29 56.23 55.17 56.15 3,815,144 +1.44(+2.63%)
May 28, 2021 54.76 55.00 53.93 54.71 3,657,395 -0.06(-0.11%)
May 27, 2021 54.38 54.88 53.97 54.77 7,069,609 +1.32(+2.47%)
May 26, 2021 53.00 53.63 53.00 53.45 3,789,779 +0.37(+0.70%)
May 25, 2021 53.57 54.41 53.03 53.08 3,786,881 -0.43(-0.80%)
May 24, 2021 53.40 53.93 52.99 53.51 3,134,316 +0.38(+0.72%)
May 21, 2021 53.04 53.90 52.84 53.13 3,419,245 +0.41(+0.78%)
May 20, 2021 53.30 53.60 52.32 52.72 4,271,906 -0.64(-1.20%)
May 19, 2021 52.24 53.36 51.46 53.36 2,960,424 -0.35(-0.65%)
May 18, 2021 54.51 54.97 53.65 53.71 2,558,151 -0.47(-0.87%)
May 17, 2021 53.74 54.30 53.51 54.18 2,717,401 +0.18(+0.33%)
May 14, 2021 53.09 54.10 53.01 54.00 1,730,381 +1.25(+2.37%)
May 13, 2021 51.15 53.10 51.15 52.75 3,673,680 +1.53(+2.99%)
May 12, 2021 52.64 53.17 51.02 51.22 3,935,597 -1.23(-2.35%)
May 11, 2021 52.62 53.34 51.95 52.45 3,395,685 -1.22(-2.27%)
May 10, 2021 54.50 55.14 53.66 53.67 2,659,125 -0.43(-0.79%)
May 07, 2021 52.38 54.14 52.20 54.10 3,278,349 +1.17(+2.21%)
May 06, 2021 52.87 53.12 52.00 52.93 3,289,509 +0.32(+0.61%)
May 05, 2021 52.23 52.90 51.49 52.61 4,851,086 +1.24(+2.41%)
May 04, 2021 51.01 51.78 50.72 51.37 3,996,493 -0.02(-0.04%)
May 03, 2021 52.03 52.19 51.11 51.39 3,343,510 -0.06(-0.12%)
Apr 30, 2021 51.39 51.72 51.03 51.45 3,539,700 -0.24(-0.46%)
Apr 29, 2021 51.25 51.86 50.96 51.69 3,883,430 +1.10(+2.17%)
Apr 28, 2021 50.11 50.91 50.11 50.59 4,268,484 +0.37(+0.74%)
Apr 27, 2021 49.61 50.33 49.53 50.22 3,342,055 +0.65(+1.31%)
Apr 26, 2021 49.27 50.07 49.23 49.57 3,432,636 +0.67(+1.37%)
Apr 23, 2021 47.79 49.03 47.16 48.90 2,406,600 +1.15(+2.41%)
Apr 22, 2021 48.21 48.70 47.35 47.75 4,108,117 -0.68(-1.40%)
Apr 21, 2021 46.49 48.46 46.18 48.43 4,015,570 +1.64(+3.51%)
Apr 20, 2021 47.80 47.80 46.28 46.79 5,095,882 -1.30(-2.70%)
Apr 19, 2021 47.48 48.12 46.86 48.09 5,352,911 +0.38(+0.80%)
Apr 16, 2021 47.64 49.49 46.88 47.71 6,314,400 +0.07(+0.15%)
Apr 15, 2021 48.00 48.09 47.03 47.64 3,910,753 -0.11(-0.23%)
Apr 14, 2021 46.83 48.33 46.74 47.75 4,658,349 +0.79(+1.68%)
Apr 13, 2021 47.92 47.92 46.92 46.96 3,682,959 -1.09(-2.27%)
Apr 12, 2021 47.38 48.34 47.32 48.05 5,533,855 +0.90(+1.91%)
Apr 09, 2021 47.40 47.44 46.78 47.15 2,509,800 +0.08(+0.17%)
Apr 08, 2021 46.81 47.31 46.05 47.07 3,394,474 +0.05(+0.11%)
Apr 07, 2021 46.99 47.31 46.53 47.02 2,714,931 +0.24(+0.51%)
Apr 06, 2021 46.88 47.10 46.25 46.78 2,771,028 -0.14(-0.30%)
Apr 05, 2021 47.36 47.61 46.71 46.92 3,820,927 +0.19(+0.41%)
Apr 01, 2021 45.61 46.85 45.50 46.73 4,817,100 +1.52(+3.36%)
Mar 31, 2021 46.00 46.35 45.21 45.21 5,142,196 -0.79(-1.72%)
Mar 30, 2021 45.12 46.13 44.97 46.00 4,490,459 +1.24(+2.77%)
Mar 29, 2021 45.08 45.44 44.30 44.76 4,010,822 -1.06(-2.31%)
Mar 26, 2021 46.02 46.61 44.94 45.82 5,290,400 +0.35(+0.77%)
Mar 25, 2021 43.23 45.60 42.72 45.47 4,945,157 +2.00(+4.60%)
Mar 24, 2021 44.19 44.54 43.47 43.47 3,074,938 -0.16(-0.37%)
Mar 23, 2021 44.55 45.13 43.24 43.63 2,934,150 -1.27(-2.83%)
Mar 22, 2021 44.76 45.06 44.25 44.90 4,430,000 -0.31(-0.69%)
Mar 19, 2021 45.01 45.65 44.00 45.21 6,843,400 -0.11(-0.24%)
Mar 18, 2021 47.10 47.30 45.02 45.32 6,170,732 -1.45(-3.10%)
Mar 17, 2021 46.31 46.81 45.57 46.77 4,245,015 +0.71(+1.54%)
Mar 16, 2021 46.53 46.67 45.57 46.06 2,633,091 -0.56(-1.20%)
Mar 15, 2021 45.72 46.70 45.46 46.62 6,580,102 +1.03(+2.26%)
Mar 12, 2021 45.91 46.40 45.43 45.59 2,813,900 -0.05(-0.11%)
Mar 11, 2021 45.53 45.91 45.30 45.64 3,943,196 +0.17(+0.37%)
Mar 10, 2021 44.64 45.92 44.56 45.47 5,886,471 +1.18(+2.66%)
Mar 09, 2021 43.50 44.86 42.68 44.29 4,716,411 +0.44(+1.00%)
Mar 08, 2021 44.19 45.21 43.65 43.85 4,510,198 -0.13(-0.30%)
Mar 05, 2021 43.69 44.11 41.72 43.98 3,445,200 +0.90(+2.09%)
Mar 04, 2021 42.90 43.95 41.83 43.08 4,198,171 -0.11(-0.25%)
Mar 03, 2021 43.63 44.22 43.19 43.19 4,519,255 -0.30(-0.69%)
Mar 02, 2021 42.91 43.89 42.91 43.49 3,108,080 +0.58(+1.35%)
Mar 01, 2021 42.60 43.54 42.47 42.91 4,064,205 +1.41(+3.40%)
Feb 26, 2021 40.91 42.08 40.72 41.50 5,503,300 +0.52(+1.27%)
Feb 25, 2021 42.95 43.00 40.64 40.98 4,527,731 -1.71(-4.01%)
Feb 24, 2021 42.55 43.17 41.85 42.69 4,030,427 +0.40(+0.95%)
Feb 23, 2021 42.63 42.67 40.79 42.29 3,934,400 -0.34(-0.80%)
Feb 22, 2021 42.64 43.51 42.52 42.63 3,508,035 -0.17(-0.40%)
Feb 19, 2021 41.98 42.92 41.80 42.80 2,979,200 +1.46(+3.53%)
Feb 18, 2021 41.45 41.89 40.77 41.34 2,755,485 -0.40(-0.96%)
Feb 17, 2021 42.40 42.67 41.64 41.74 2,881,173 -0.85(-2.00%)
Feb 16, 2021 42.50 43.18 42.18 42.59 4,686,067 +0.58(+1.38%)
Feb 12, 2021 40.94 42.03 40.90 42.01 3,176,300 +0.95(+2.31%)
Feb 11, 2021 41.39 41.79 40.39 41.06 3,080,102 -0.22(-0.53%)
Feb 10, 2021 41.26 41.58 40.47 41.28 3,197,551 +0.37(+0.90%)
Feb 09, 2021 41.60 41.64 40.81 40.91 2,629,277 -0.86(-2.06%)
Feb 08, 2021 41.66 42.08 41.18 41.77 2,411,729 +0.13(+0.31%)
Feb 05, 2021 42.13 42.35 41.41 41.64 4,362,900 -0.27(-0.64%)
Feb 04, 2021 40.62 42.04 40.59 41.91 4,913,161 +1.29(+3.18%)
Feb 03, 2021 40.16 40.62 39.61 40.62 3,311,039 +0.87(+2.19%)
Feb 02, 2021 39.37 40.46 39.16 39.75 4,558,696 +1.15(+2.98%)
Feb 01, 2021 38.22 38.68 37.58 38.60 2,808,743 +0.76(+2.01%)
Jan 29, 2021 38.08 38.62 37.42 37.84 3,989,400 -0.72(-1.87%)
Jan 28, 2021 37.10 38.86 37.01 38.56 5,008,543 +2.11(+5.79%)
Jan 27, 2021 37.95 38.26 36.33 36.45 7,465,573 -2.23(-5.77%)
Jan 26, 2021 39.60 39.89 38.59 38.68 6,605,964 -0.68(-1.73%)
Jan 25, 2021 40.40 40.40 38.38 39.36 6,259,637 -1.25(-3.08%)
Jan 22, 2021 39.67 41.63 39.66 40.61 7,815,000 +0.67(+1.68%)
Jan 21, 2021 41.34 41.64 39.85 39.94 6,433,985 -1.41(-3.41%)
Jan 20, 2021 41.46 41.91 41.17 41.35 3,586,152 +0.07(+0.17%)
Jan 19, 2021 41.24 41.72 41.05 41.28 4,578,211 +0.40(+0.98%)
Jan 15, 2021 40.41 41.15 40.00 40.88 5,883,000 +0.00(+0.00%)
Jan 14, 2021 39.73 41.06 39.53 40.88 6,331,693 +1.32(+3.34%)
Jan 13, 2021 41.99 41.99 39.42 39.56 11,399,817 +1.19(+3.10%)
Jan 12, 2021 37.67 38.54 37.43 38.37 3,346,643 +0.89(+2.37%)
Jan 11, 2021 36.84 37.52 36.65 37.48 1,981,165 +0.11(+0.29%)
Jan 08, 2021 37.45 37.45 36.62 37.37 2,815,100 +0.16(+0.43%)
Jan 07, 2021 37.48 38.16 36.84 37.21 6,010,870 +0.24(+0.65%)
Jan 06, 2021 36.80 37.58 36.48 36.97 5,602,949 +1.16(+3.24%)
Jan 05, 2021 35.60 36.08 35.48 35.81 2,761,198 +0.38(+1.07%)
Jan 04, 2021 36.40 36.69 35.30 35.43 5,413,699 -0.23(-0.64%)
Dec 31, 2020 35.66 35.66 35.66 1,875,323 +0.41(+1.16%)
Dec 30, 2020 34.70 35.43 34.70 35.25 1,875,323 +0.49(+1.41%)
Dec 29, 2020 34.96 35.08 34.42 34.76 1,517,175 -0.22(-0.63%)
Dec 28, 2020 34.94 35.32 34.58 34.98 2,047,022 +0.44(+1.27%)
Dec 24, 2020 35.07 35.12 34.25 34.54 828,100 -0.34(-0.97%)
Dec 23, 2020 34.60 35.11 34.31 34.88 3,221,627 +0.68(+1.99%)
Dec 22, 2020 34.73 34.89 33.91 34.20 4,638,547 -0.53(-1.53%)
Dec 21, 2020 34.00 34.93 33.40 34.73 8,231,906 +1.17(+3.49%)
Dec 18, 2020 33.98 34.17 33.46 33.56 4,832,200 -0.46(-1.35%)
Dec 17, 2020 34.34 34.46 33.71 34.02 3,450,773 -0.33(-0.96%)
Dec 16, 2020 34.52 34.65 33.89 34.35 2,976,698 -0.17(-0.49%)
Dec 15, 2020 34.04 34.66 33.42 34.52 3,586,829 +0.85(+2.52%)
Dec 14, 2020 34.67 34.80 33.31 33.67 5,392,480 -0.25(-0.74%)
Dec 11, 2020 34.05 34.49 33.52 33.92 6,278,800 -0.57(-1.65%)
Dec 10, 2020 33.61 34.72 33.10 34.49 8,696,873 +0.96(+2.86%)
Dec 09, 2020 32.78 34.05 32.68 33.53 7,163,252 +1.06(+3.26%)
Dec 08, 2020 31.60 32.57 31.54 32.47 6,948,579 +0.43(+1.34%)
Dec 07, 2020 31.86 32.19 31.41 32.04 6,855,418 -0.06(-0.19%)
Dec 04, 2020 31.55 32.12 31.54 32.10 7,920,100 +0.93(+2.98%)
Dec 03, 2020 31.06 31.55 30.99 31.17 18,586,952 +0.12(+0.39%)
Dec 02, 2020 30.89 31.16 30.29 31.05 5,015,115 +0.01(+0.03%)
Dec 01, 2020 30.57 31.28 30.30 31.04 6,920,302 +1.39(+4.69%)
Nov 30, 2020 30.67 30.94 29.55 29.65 6,934,650 -1.02(-3.33%)
Nov 27, 2020 30.50 30.77 30.34 30.67 1,518,000 -0.03(-0.10%)
Nov 25, 2020 30.77 30.83 30.01 30.70 3,021,800 -0.37(-1.19%)
Nov 24, 2020 30.50 31.07 30.25 31.07 4,805,966 +1.21(+4.05%)
Nov 23, 2020 29.37 30.11 29.17 29.86 3,315,026 +0.88(+3.04%)
Nov 20, 2020 29.70 29.80 28.83 28.98 4,072,500 -0.91(-3.04%)
Nov 19, 2020 29.64 30.02 29.21 29.89 3,825,644 -0.19(-0.63%)
Nov 18, 2020 30.50 31.05 29.97 30.08 5,013,844 -0.43(-1.41%)
Nov 17, 2020 30.23 30.67 29.57 30.51 3,205,877 -0.20(-0.65%)
Nov 16, 2020 30.88 31.53 30.45 30.71 5,762,677 +0.80(+2.67%)
Nov 13, 2020 28.99 30.05 28.93 29.91 3,233,700 +1.17(+4.07%)
Nov 12, 2020 28.50 29.30 28.40 28.74 3,414,673 -0.03(-0.10%)
Nov 11, 2020 29.35 29.50 28.36 28.77 4,900,461 -0.35(-1.20%)
Nov 10, 2020 29.99 30.20 29.10 29.12 5,953,916 -0.75(-2.51%)
Nov 09, 2020 30.00 31.74 29.50 29.87 9,435,553 +1.97(+7.06%)
Nov 06, 2020 28.42 28.75 27.78 27.90 3,376,300 -0.40(-1.41%)
Nov 05, 2020 27.91 28.64 27.91 28.30 3,720,938 +0.71(+2.57%)
Nov 04, 2020 28.30 28.65 27.40 27.59 5,987,244 -0.97(-3.40%)
Nov 03, 2020 28.18 28.80 28.18 28.56 5,230,629 +0.96(+3.48%)
Nov 02, 2020 27.11 27.77 27.04 27.60 4,170,474 +0.92(+3.45%)
Oct 30, 2020 26.55 26.82 25.96 26.68 4,306,400 +0.06(+0.23%)
Oct 29, 2020 26.45 27.05 26.31 26.62 4,375,681 +0.05(+0.19%)
Oct 28, 2020 26.56 27.08 25.86 26.57 5,521,991 -0.72(-2.64%)
Oct 27, 2020 28.32 28.38 27.28 27.29 3,790,118 -1.18(-4.14%)
Oct 26, 2020 28.61 28.63 28.00 28.47 3,973,642 -0.61(-2.10%)
Oct 23, 2020 28.91 29.24 28.67 29.08 3,584,800 +0.23(+0.80%)
Oct 22, 2020 28.04 28.95 27.93 28.85 5,214,021 +0.99(+3.55%)
Oct 21, 2020 28.69 29.10 27.84 27.86 5,601,536 -0.57(-2.00%)
Oct 20, 2020 28.78 29.21 28.43 28.43 4,931,586 -0.02(-0.07%)
Oct 19, 2020 29.06 30.03 28.39 28.45 8,919,395 -0.18(-0.63%)
Oct 16, 2020 28.24 29.18 27.91 28.63 8,474,700 +0.76(+2.73%)
Oct 15, 2020 26.93 27.90 26.73 27.87 5,187,406 +0.48(+1.75%)
Oct 14, 2020 27.65 28.05 27.38 27.39 4,574,594 -0.21(-0.76%)
Oct 13, 2020 27.89 28.26 27.52 27.60 3,987,726 -0.13(-0.47%)
Oct 12, 2020 28.38 28.38 27.59 27.73 3,095,778 -0.12(-0.43%)
Oct 09, 2020 28.15 28.35 27.69 27.85 4,133,800 -0.06(-0.21%)
Oct 08, 2020 27.75 27.99 27.23 27.91 3,183,228 +0.31(+1.12%)
Oct 07, 2020 27.52 27.88 27.02 27.60 5,628,567 +0.94(+3.53%)
Oct 06, 2020 27.50 27.83 26.43 26.66 5,268,458 -0.47(-1.73%)
Oct 05, 2020 26.90 27.43 26.74 27.13 5,774,062 +0.64(+2.42%)
Oct 02, 2020 24.98 26.60 24.65 26.49 4,784,500 +0.99(+3.88%)
Oct 01, 2020 25.32 25.58 24.93 25.50 2,913,352 +0.43(+1.72%)
Sep 30, 2020 24.55 25.55 24.55 25.07 5,057,711 +0.62(+2.54%)
Sep 29, 2020 24.75 25.01 24.41 24.45 3,876,595 -0.49(-1.96%)
Sep 28, 2020 25.21 25.39 24.83 24.94 4,635,644 +0.44(+1.80%)
Sep 25, 2020 23.35 24.58 23.30 24.50 4,855,700 +0.93(+3.95%)
Sep 24, 2020 23.44 24.10 22.81 23.57 6,350,032 +0.17(+0.73%)
Sep 23, 2020 24.45 24.95 23.34 23.40 6,890,411 -0.79(-3.27%)
Sep 22, 2020 24.60 24.99 23.99 24.19 7,609,846 -0.36(-1.47%)
Sep 21, 2020 24.69 24.92 23.95 24.55 7,343,365 -1.14(-4.44%)
Sep 18, 2020 26.06 26.34 25.55 25.69 6,381,700 -0.40(-1.53%)
Sep 17, 2020 25.29 26.24 25.10 26.09 5,394,706 +0.39(+1.52%)
Sep 16, 2020 24.98 26.06 24.54 25.70 11,004,607 +0.90(+3.63%)
Sep 15, 2020 24.87 25.51 24.20 24.80 7,389,031 +0.39(+1.60%)
Sep 14, 2020 24.01 24.89 23.92 24.41 4,202,082 +0.50(+2.09%)
Sep 11, 2020 23.68 23.97 23.31 23.91 4,728,300 +0.28(+1.18%)
Sep 10, 2020 24.23 24.70 23.62 23.63 5,023,906 -0.48(-1.99%)
Sep 09, 2020 24.43 24.49 24.10 24.11 3,778,125 -0.10(-0.41%)
Sep 08, 2020 24.65 25.01 24.17 24.21 5,219,614 -1.03(-4.08%)
Sep 04, 2020 24.34 25.51 24.18 25.24 7,095,200 +1.47(+6.18%)
Sep 03, 2020 23.69 24.23 23.42 23.77 7,399,254 +0.22(+0.93%)
Sep 02, 2020 22.98 23.68 22.72 23.55 3,391,708 +0.64(+2.79%)
Sep 01, 2020 22.67 23.20 22.51 22.91 2,738,864 +0.03(+0.13%)
Aug 31, 2020 23.57 23.64 22.88 22.88 4,492,033 -0.67(-2.85%)
Aug 28, 2020 23.40 23.67 23.04 23.55 3,079,200 +0.41(+1.77%)
Aug 27, 2020 22.29 23.32 22.28 23.14 3,585,357 +0.84(+3.77%)
Aug 26, 2020 22.66 22.66 22.16 22.30 2,318,248 -0.21(-0.93%)
Aug 25, 2020 23.18 23.42 22.50 22.51 2,814,946 -0.40(-1.75%)
Aug 24, 2020 21.59 23.00 21.57 22.91 7,667,357 +1.30(+6.02%)
Aug 21, 2020 21.85 21.85 21.36 21.61 4,727,000 -0.24(-1.10%)
Aug 20, 2020 21.83 22.11 21.66 21.85 3,685,633 -0.42(-1.89%)
Aug 19, 2020 21.96 22.33 21.80 22.27 3,245,769 +0.34(+1.55%)
Aug 18, 2020 22.06 22.32 21.75 21.93 2,839,945 -0.01(-0.05%)
Aug 17, 2020 22.52 22.59 21.94 21.94 3,471,386 -0.70(-3.09%)
Aug 14, 2020 22.00 22.88 21.84 22.64 2,406,100 +0.34(+1.52%)
Aug 13, 2020 21.93 22.44 21.81 22.30 3,701,445 +0.12(+0.54%)
Aug 12, 2020 22.96 22.96 21.83 22.18 3,322,164 -0.25(-1.11%)
Aug 11, 2020 22.80 23.17 22.35 22.43 4,127,369 +0.44(+2.00%)
Aug 10, 2020 21.50 22.27 21.49 21.99 3,266,800 +0.52(+2.42%)
Aug 07, 2020 20.88 21.50 20.65 21.47 3,211,400 +0.38(+1.80%)
Aug 06, 2020 21.07 21.45 21.02 21.09 3,016,036 -0.19(-0.89%)
Aug 05, 2020 20.84 21.28 20.62 21.28 3,719,711 +0.72(+3.50%)
Aug 04, 2020 20.54 20.96 20.33 20.56 3,305,071 +0.01(+0.05%)
Aug 03, 2020 20.15 20.94 19.96 20.55 6,121,514 +0.45(+2.24%)
Jul 31, 2020 20.59 20.59 19.86 20.10 3,942,200 -0.42(-2.05%)
Jul 30, 2020 20.54 20.58 19.97 20.52 3,749,882 -0.71(-3.34%)
Jul 29, 2020 20.86 21.25 20.71 21.23 3,292,465 +0.40(+1.92%)
Jul 28, 2020 20.78 21.19 20.70 20.83 2,921,841 -0.05(-0.24%)
Jul 27, 2020 21.00 21.00 20.45 20.88 2,901,301 -0.30(-1.42%)
Jul 24, 2020 21.53 21.61 21.14 21.18 2,919,100 -0.21(-0.98%)
Jul 23, 2020 21.28 21.68 21.16 21.39 5,776,209 -0.10(-0.47%)
Jul 22, 2020 21.11 21.76 20.92 21.49 4,491,500 +0.16(+0.75%)
Jul 21, 2020 21.53 21.75 21.19 21.33 6,438,172 +0.09(+0.42%)
Jul 20, 2020 21.39 21.53 20.90 21.24 5,668,288 -0.05(-0.23%)
Jul 17, 2020 22.42 22.85 21.01 21.29 11,666,200 -1.12(-5.00%)
Jul 16, 2020 21.94 23.45 21.70 22.41 10,292,543 +0.50(+2.28%)
Jul 15, 2020 21.36 22.01 21.07 21.91 5,356,265 +1.09(+5.24%)
Jul 14, 2020 20.84 20.89 20.06 20.82 4,126,879 +0.30(+1.46%)
Jul 13, 2020 20.40 21.14 19.86 20.52 5,740,811 +0.40(+1.99%)
Jul 10, 2020 18.94 20.18 18.75 20.12 4,762,300 +1.07(+5.62%)
Jul 09, 2020 19.63 19.73 18.72 19.05 4,471,825 -0.62(-3.15%)
Jul 08, 2020 19.61 19.99 19.24 19.67 4,399,419 +0.06(+0.31%)
Jul 07, 2020 20.01 20.10 19.48 19.61 5,716,538 -0.65(-3.21%)
Jul 06, 2020 20.20 20.34 19.83 20.26 5,076,332 +0.80(+4.11%)
Jul 02, 2020 20.00 20.25 19.36 19.46 3,697,800 +0.16(+0.83%)
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.