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, 2015 22.74 22.79 22.38 22.43 4,791,998 -0.08(-0.36%)
Jun 29, 2015 23.10 23.12 22.43 22.51 4,983,157 -0.83(-3.56%)
Jun 26, 2015 23.55 23.65 23.28 23.34 15,426,006 -0.15(-0.64%)
Jun 25, 2015 23.48 23.53 23.24 23.49 3,382,044 +0.04(+0.17%)
Jun 24, 2015 23.55 23.80 23.45 23.45 3,333,641 -0.13(-0.55%)
Jun 23, 2015 23.71 23.83 23.51 23.58 3,676,223 -0.08(-0.34%)
Jun 22, 2015 23.51 23.70 23.46 23.66 2,484,585 +0.22(+0.94%)
Jun 19, 2015 23.29 23.48 23.15 23.44 3,636,611 +0.14(+0.60%)
Jun 18, 2015 23.18 23.45 23.08 23.30 2,566,536 +0.12(+0.52%)
Jun 17, 2015 23.03 23.30 22.92 23.18 4,257,528 +0.16(+0.70%)
Jun 16, 2015 23.11 23.25 22.77 23.02 4,385,238 +0.17(+0.74%)
Jun 15, 2015 22.73 22.95 22.54 22.85 3,178,668 +0.04(+0.18%)
Jun 12, 2015 22.82 22.89 22.72 22.81 1,858,646 -0.04(-0.18%)
Jun 11, 2015 22.74 22.98 22.71 22.85 3,680,302 +0.12(+0.53%)
Jun 10, 2015 22.73 22.77 22.54 22.73 3,837,791 +0.12(+0.53%)
Jun 09, 2015 22.38 22.76 22.17 22.61 5,386,073 +0.05(+0.22%)
Jun 08, 2015 22.71 22.80 22.47 22.56 3,936,434 -0.16(-0.70%)
Jun 05, 2015 22.56 22.72 22.42 22.72 1,608,388 +0.20(+0.89%)
Jun 04, 2015 22.51 22.61 22.36 22.52 2,237,347 -0.16(-0.71%)
Jun 03, 2015 22.64 22.94 22.64 22.68 2,927,948 +0.05(+0.22%)
Jun 02, 2015 22.71 22.88 22.52 22.63 2,395,777 -0.13(-0.57%)
Jun 01, 2015 22.68 22.84 22.52 22.76 2,392,025 +0.09(+0.40%)
May 29, 2015 22.82 22.90 22.62 22.67 4,074,847 -0.08(-0.35%)
May 28, 2015 22.61 22.78 22.45 22.75 3,018,895 +0.07(+0.31%)
May 27, 2015 22.49 22.84 22.44 22.68 3,017,644 +0.22(+0.98%)
May 26, 2015 22.51 22.59 22.28 22.46 3,391,849 -0.17(-0.75%)
May 22, 2015 22.72 22.63 22.63 22.63 3,422,600 -0.05(-0.22%)
May 21, 2015 22.65 22.83 22.50 22.68 3,060,768 +0.06(+0.27%)
May 20, 2015 22.30 22.72 22.16 22.62 3,835,280 +0.37(+1.66%)
May 19, 2015 22.34 22.60 22.12 22.25 3,880,659 -0.09(-0.40%)
May 18, 2015 21.93 22.41 21.82 22.34 1,904,054 +0.36(+1.64%)
May 15, 2015 22.04 22.16 21.76 21.98 2,731,982 -0.07(-0.32%)
May 14, 2015 22.33 22.39 21.95 22.05 2,493,960 -0.12(-0.54%)
May 13, 2015 22.38 22.38 22.06 22.17 2,215,055 -0.13(-0.58%)
May 12, 2015 22.45 22.60 22.24 22.30 2,259,278 -0.27(-1.20%)
May 11, 2015 22.65 22.86 22.44 22.57 2,631,236 -0.20(-0.88%)
May 08, 2015 22.64 22.89 22.55 22.77 3,838,683 +0.22(+0.98%)
May 07, 2015 22.28 22.74 22.18 22.55 6,239,794 +0.26(+1.17%)
May 06, 2015 22.10 22.35 21.83 22.29 4,552,925 +0.31(+1.41%)
May 05, 2015 22.15 22.35 21.84 21.98 3,374,825 -0.22(-0.99%)
May 04, 2015 22.05 22.40 22.00 22.20 3,976,781 +0.20(+0.91%)
May 01, 2015 21.88 22.17 21.80 22.00 3,980,737 +0.11(+0.50%)
Apr 30, 2015 21.48 21.91 21.37 21.89 3,586,450 +0.33(+1.53%)
Apr 29, 2015 21.20 21.62 20.99 21.56 4,209,386 +0.29(+1.36%)
Apr 28, 2015 20.81 21.41 20.70 21.27 10,092,687 +0.96(+4.73%)
Apr 27, 2015 20.00 20.32 19.90 20.31 5,734,338 +0.36(+1.80%)
Apr 24, 2015 20.48 20.63 19.94 19.95 4,809,017 -0.44(-2.16%)
Apr 23, 2015 20.53 20.69 20.33 20.39 3,797,678 -0.10(-0.49%)
Apr 22, 2015 20.65 20.70 20.25 20.49 5,357,435 -0.06(-0.29%)
Apr 21, 2015 20.67 20.74 20.41 20.55 2,039,998 -0.10(-0.48%)
Apr 20, 2015 20.78 20.85 20.45 20.65 2,756,007 -0.08(-0.39%)
Apr 17, 2015 20.98 21.06 20.69 20.73 2,245,730 -0.36(-1.71%)
Apr 16, 2015 21.21 21.23 20.91 21.09 2,371,571 -0.13(-0.61%)
Apr 15, 2015 20.88 21.31 20.87 21.22 2,193,027 +0.36(+1.73%)
Apr 14, 2015 20.81 20.99 20.60 20.86 5,550,082 +0.01(+0.05%)
Apr 13, 2015 20.62 20.92 20.48 20.85 1,504,774 +0.10(+0.48%)
Apr 10, 2015 20.44 20.82 20.37 20.75 1,807,318 +0.36(+1.77%)
Apr 09, 2015 20.44 20.50 20.33 20.39 2,444,542 -0.05(-0.24%)
Apr 08, 2015 20.65 20.65 20.31 20.44 4,226,111 -0.11(-0.54%)
Apr 07, 2015 20.60 20.77 20.49 20.55 4,956,273 +0.05(+0.24%)
Apr 06, 2015 20.48 20.63 20.33 20.50 3,896,115 -0.07(-0.34%)
Apr 02, 2015 20.66 20.57 20.57 20.57 5,306,600 -0.08(-0.39%)
Apr 01, 2015 21.00 21.14 20.52 20.65 8,028,279 -0.33(-1.57%)
Mar 31, 2015 20.50 21.01 20.42 20.98 3,401,038 +0.31(+1.50%)
Mar 30, 2015 20.63 20.91 20.59 20.67 1,933,710 +0.11(+0.54%)
Mar 27, 2015 20.64 20.70 20.42 20.56 1,635,559 -0.10(-0.48%)
Mar 26, 2015 20.94 21.00 20.55 20.66 2,796,280 -0.22(-1.05%)
Mar 25, 2015 20.95 21.32 20.81 20.88 3,562,250 -0.10(-0.48%)
Mar 24, 2015 21.16 21.35 20.84 20.98 2,772,489 -0.22(-1.04%)
Mar 23, 2015 21.13 21.54 21.12 21.20 1,957,811 -0.03(-0.14%)
Mar 20, 2015 21.43 21.55 21.23 21.23 6,989,869 -0.11(-0.52%)
Mar 19, 2015 21.13 21.45 20.88 21.34 3,226,777 +0.19(+0.90%)
Mar 18, 2015 21.14 21.48 20.62 21.15 4,335,485 +0.09(+0.43%)
Mar 17, 2015 21.06 21.31 20.90 21.06 3,373,370 -0.01(-0.05%)
Mar 16, 2015 21.10 21.18 20.84 21.07 2,575,689 +0.04(+0.19%)
Mar 13, 2015 21.23 21.50 20.92 21.03 2,313,157 -0.15(-0.71%)
Mar 12, 2015 21.92 21.99 21.07 21.18 5,938,681 +0.35(+1.68%)
Mar 11, 2015 20.80 20.96 20.66 20.83 1,871,453 +0.08(+0.39%)
Mar 10, 2015 20.98 21.08 20.47 20.75 2,469,067 -0.48(-2.26%)
Mar 09, 2015 21.15 21.25 20.96 21.23 1,399,724 +0.15(+0.71%)
Mar 06, 2015 20.79 21.39 20.68 21.08 2,650,566 +0.20(+0.96%)
Mar 05, 2015 20.87 21.02 20.56 20.88 3,643,918 +0.01(+0.05%)
Mar 04, 2015 20.87 21.10 21.01 20.87 3,617,840 -0.14(-0.67%)
Mar 03, 2015 20.08 21.07 20.03 21.01 5,586,202 +0.84(+4.16%)
Mar 02, 2015 20.78 20.70 20.00 20.17 5,878,492 -0.61(-2.94%)
Feb 27, 2015 21.06 21.12 20.72 20.78 3,010,680 -0.18(-0.86%)
Feb 26, 2015 21.20 21.27 20.89 20.96 3,533,620 -0.30(-1.41%)
Feb 25, 2015 21.18 21.51 21.18 21.26 1,968,153 +0.04(+0.19%)
Feb 24, 2015 21.34 21.49 21.10 21.22 3,558,909 -0.07(-0.33%)
Feb 23, 2015 21.69 21.80 21.06 21.29 5,251,456 -0.53(-2.43%)
Feb 20, 2015 21.51 21.89 21.42 21.82 3,204,430 +0.00(+0.00%)
Feb 19, 2015 21.42 21.97 21.38 21.82 1,676,567 +0.29(+1.35%)
Feb 18, 2015 21.75 21.80 21.42 21.53 4,810,669 -0.30(-1.37%)
Feb 17, 2015 22.00 22.04 21.76 21.83 4,234,627 -0.22(-1.00%)
Feb 13, 2015 22.11 22.05 22.05 22.05 5,528,100 +0.21(+0.96%)
Feb 12, 2015 21.56 21.93 21.31 21.84 7,014,808 +0.73(+3.46%)
Feb 11, 2015 20.45 21.13 20.42 21.11 8,954,122 +0.64(+3.13%)
Feb 10, 2015 19.96 20.51 19.81 20.47 5,779,875 +0.52(+2.61%)
Feb 09, 2015 19.45 20.02 19.36 19.95 4,818,668 +0.29(+1.48%)
Feb 06, 2015 20.12 20.20 19.57 19.66 6,226,074 -0.35(-1.75%)
Feb 05, 2015 20.60 20.96 19.95 20.01 5,577,575 +0.28(+1.42%)
Feb 04, 2015 19.61 19.92 19.50 19.73 3,387,859 +0.11(+0.56%)
Feb 03, 2015 19.00 19.66 18.92 19.62 4,872,864 +0.54(+2.83%)
Feb 02, 2015 18.81 19.10 18.71 19.08 3,972,353 +0.37(+1.98%)
Jan 30, 2015 19.41 19.41 18.63 18.71 8,080,502 -0.87(-4.44%)
Jan 29, 2015 20.30 20.63 19.27 19.58 10,951,330 -0.43(-2.15%)
Jan 28, 2015 20.90 20.90 19.98 20.01 6,811,674 -0.67(-3.24%)
Jan 27, 2015 20.58 20.84 20.40 20.68 2,826,997 -0.10(-0.48%)
Jan 26, 2015 20.45 20.78 20.30 20.78 2,789,885 +0.32(+1.56%)
Jan 23, 2015 20.54 20.69 20.34 20.46 2,205,389 -0.17(-0.82%)
Jan 22, 2015 20.22 20.76 20.00 20.63 3,202,211 +0.49(+2.43%)
Jan 21, 2015 20.16 20.27 19.89 20.14 6,214,567 -0.08(-0.40%)
Jan 20, 2015 20.51 20.51 20.05 20.22 5,679,627 -0.18(-0.88%)
Jan 16, 2015 20.31 20.62 20.00 20.40 6,570,524 +0.04(+0.20%)
Jan 15, 2015 21.07 21.49 20.36 20.36 5,583,324 -0.66(-3.14%)
Jan 14, 2015 21.35 21.41 20.68 21.02 10,498,564 -0.64(-2.95%)
Jan 13, 2015 22.88 22.90 20.91 21.66 14,273,402 -0.91(-4.03%)
Jan 12, 2015 23.60 23.60 22.44 22.57 8,311,305 -1.31(-5.49%)
Jan 09, 2015 24.00 24.00 23.03 23.88 15,101,624 +0.36(+1.53%)
Jan 08, 2015 23.33 23.67 23.15 23.52 7,923,080 +0.44(+1.91%)
Jan 07, 2015 23.28 23.46 22.95 23.08 5,952,609 +0.02(+0.09%)
Jan 06, 2015 23.52 23.65 22.62 23.06 6,904,298 -0.39(-1.66%)
Jan 05, 2015 23.46 23.66 23.20 23.45 4,286,353 -0.20(-0.85%)
Jan 02, 2015 23.76 23.88 23.45 23.65 2,021,190 +0.03(+0.13%)
Dec 31, 2014 23.86 23.62 23.62 23.62 2,287,800 -0.15(-0.63%)
Dec 30, 2014 23.84 23.98 23.71 23.77 1,989,904 -0.13(-0.54%)
Dec 29, 2014 24.00 24.10 23.72 23.90 1,859,950 -0.09(-0.38%)
Dec 26, 2014 23.89 24.07 23.84 23.99 1,348,510 +0.12(+0.50%)
Dec 24, 2014 23.83 23.87 23.87 23.87 1,417,600 -0.02(-0.08%)
Dec 23, 2014 23.75 24.14 23.54 23.89 4,282,376 +0.27(+1.14%)
Dec 22, 2014 23.28 23.73 23.14 23.62 7,176,680 +0.36(+1.55%)
Dec 19, 2014 22.75 23.91 23.20 23.26 37,140,466 +0.51(+2.24%)
Dec 18, 2014 22.60 23.02 22.32 22.75 3,887,655 +0.59(+2.66%)
Dec 17, 2014 21.68 22.25 21.65 22.16 2,952,143 +0.52(+2.40%)
Dec 16, 2014 21.60 22.26 21.47 21.64 3,380,403 +0.01(+0.05%)
Dec 15, 2014 22.27 22.30 21.43 21.63 4,570,167 -0.56(-2.52%)
Dec 12, 2014 22.47 22.61 21.68 22.19 3,744,888 -0.45(-1.99%)
Dec 11, 2014 22.91 23.65 22.47 22.64 3,147,435 -0.20(-0.88%)
Dec 10, 2014 23.26 23.34 22.46 22.84 3,825,250 -0.46(-1.97%)
Dec 09, 2014 23.00 23.68 23.00 23.30 2,796,488 +0.19(+0.82%)
Dec 08, 2014 23.13 23.59 22.98 23.11 2,338,342 +0.03(+0.13%)
Dec 05, 2014 22.90 23.47 22.90 23.08 2,688,394 +0.24(+1.05%)
Dec 04, 2014 22.69 22.94 22.62 22.84 2,222,418 +0.14(+0.62%)
Dec 03, 2014 22.91 23.04 22.68 22.70 3,368,427 -0.21(-0.92%)
Dec 02, 2014 23.19 23.31 22.85 22.91 2,097,165 -0.29(-1.25%)
Dec 01, 2014 23.61 23.86 23.10 23.20 1,955,187 -0.58(-2.44%)
Nov 28, 2014 23.63 23.79 23.43 23.78 809,512 +0.14(+0.59%)
Nov 26, 2014 23.89 23.64 23.64 23.64 1,417,800 -0.32(-1.34%)
Nov 25, 2014 23.68 23.96 23.58 23.96 4,080,130 +0.32(+1.35%)
Nov 24, 2014 23.47 23.72 23.21 23.64 3,249,984 +0.18(+0.77%)
Nov 21, 2014 23.72 23.81 23.43 23.46 2,206,594 +0.04(+0.17%)
Nov 20, 2014 23.37 23.63 23.23 23.42 1,620,536 +0.02(+0.09%)
Nov 19, 2014 23.60 23.65 23.23 23.40 1,886,248 -0.21(-0.89%)
Nov 18, 2014 23.48 23.78 23.43 23.61 2,075,737 +0.14(+0.60%)
Nov 17, 2014 23.36 23.62 23.36 23.47 3,307,826 +0.01(+0.04%)
Nov 14, 2014 23.25 23.64 23.16 23.46 3,411,057 +0.26(+1.12%)
Nov 13, 2014 23.08 23.43 22.90 23.20 3,611,043 +0.11(+0.48%)
Nov 12, 2014 22.78 23.13 22.60 23.09 2,984,201 +0.26(+1.14%)
Nov 11, 2014 22.74 22.92 22.59 22.83 2,386,087 +0.05(+0.22%)
Nov 10, 2014 22.71 22.99 22.60 22.78 2,038,840 +0.09(+0.40%)
Nov 07, 2014 22.42 22.77 22.42 22.69 2,183,998 +0.25(+1.11%)
Nov 06, 2014 22.39 22.58 22.24 22.44 2,500,992 +0.01(+0.04%)
Nov 05, 2014 22.23 22.45 21.99 22.43 3,539,224 +0.29(+1.31%)
Nov 04, 2014 21.77 22.26 21.61 22.14 6,100,690 -0.16(-0.72%)
Nov 03, 2014 22.68 22.70 22.12 22.30 3,040,913 -0.40(-1.76%)
Oct 31, 2014 22.66 22.95 22.64 22.70 3,602,773 -0.10(-0.44%)
Oct 30, 2014 23.00 23.05 22.43 22.80 3,646,438 -0.02(-0.09%)
Oct 29, 2014 23.25 23.25 22.18 22.82 4,934,924 +0.61(+2.75%)
Oct 28, 2014 21.97 22.32 21.83 22.21 4,169,116 +0.42(+1.93%)
Oct 27, 2014 21.68 21.93 21.69 21.79 1,737,999 +0.10(+0.46%)
Oct 24, 2014 21.75 21.82 21.64 21.69 1,548,736 +0.03(+0.14%)
Oct 23, 2014 21.79 22.03 21.62 21.66 2,500,468 +0.15(+0.70%)
Oct 22, 2014 22.18 22.26 21.49 21.51 2,450,846 -0.61(-2.76%)
Oct 21, 2014 21.75 22.42 21.74 22.12 3,731,220 +0.59(+2.74%)
Oct 20, 2014 21.60 21.63 21.22 21.53 1,956,671 -0.08(-0.37%)
Oct 17, 2014 21.26 22.06 21.22 21.61 4,049,864 +0.56(+2.66%)
Oct 16, 2014 20.30 21.38 20.13 21.05 4,361,929 +0.49(+2.38%)
Oct 15, 2014 19.90 21.01 19.42 20.56 11,710,220 +0.35(+1.73%)
Oct 14, 2014 20.24 20.54 19.84 20.21 13,061,741 +0.09(+0.45%)
Oct 13, 2014 20.96 21.01 20.06 20.12 8,180,167 -0.75(-3.59%)
Oct 10, 2014 21.20 21.20 20.70 20.87 9,902,816 -0.36(-1.70%)
Oct 09, 2014 22.10 22.15 21.20 21.23 4,877,214 -0.87(-3.94%)
Oct 08, 2014 21.91 22.14 21.68 22.10 4,706,148 +0.15(+0.68%)
Oct 07, 2014 22.60 22.77 21.87 21.95 5,638,479 -0.67(-2.96%)
Oct 06, 2014 22.84 23.00 22.59 22.62 3,803,939 -0.13(-0.57%)
Oct 03, 2014 22.43 22.82 22.35 22.75 7,572,211 +0.40(+1.79%)
Oct 02, 2014 22.64 22.64 21.78 22.35 13,834,514 -0.31(-1.37%)
Oct 01, 2014 23.08 23.15 22.49 22.66 4,635,824 -0.48(-2.07%)
Sep 30, 2014 23.40 23.40 23.11 23.14 1,884,748 -0.29(-1.24%)
Sep 29, 2014 23.41 23.58 23.11 23.43 2,372,652 -0.09(-0.38%)
Sep 26, 2014 23.24 23.58 23.20 23.52 2,266,964 +0.34(+1.47%)
Sep 25, 2014 23.57 23.57 23.06 23.18 1,613,496 -0.44(-1.86%)
Sep 24, 2014 23.45 23.74 23.24 23.62 2,485,788 +0.22(+0.94%)
Sep 23, 2014 23.70 23.70 23.40 23.40 2,009,431 -0.34(-1.43%)
Sep 22, 2014 24.08 24.08 23.48 23.74 2,008,309 +0.08(+0.34%)
Sep 19, 2014 23.78 24.08 23.66 23.66 5,716,092 +0.01(+0.04%)
Sep 18, 2014 24.01 24.08 23.61 23.65 2,611,814 -0.27(-1.13%)
Sep 17, 2014 24.30 24.30 23.85 23.92 1,638,119 -0.04(-0.17%)
Sep 16, 2014 23.99 24.16 23.76 23.96 2,379,543 -0.08(-0.33%)
Sep 15, 2014 24.40 24.41 23.86 24.04 2,225,382 -0.42(-1.72%)
Sep 12, 2014 24.68 24.70 24.17 24.46 2,376,409 -0.20(-0.81%)
Sep 11, 2014 24.42 24.69 24.32 24.66 1,942,279 +0.24(+0.98%)
Sep 10, 2014 24.70 24.79 24.25 24.42 2,799,861 -0.29(-1.17%)
Sep 09, 2014 24.86 24.94 24.56 24.71 3,698,270 -0.11(-0.44%)
Sep 08, 2014 24.89 24.99 24.82 24.82 3,756,465 -0.13(-0.52%)
Sep 05, 2014 24.86 25.00 24.84 24.95 2,809,022 +0.10(+0.40%)
Sep 04, 2014 24.92 24.97 24.67 24.85 3,229,976 +0.00(+0.00%)
Sep 03, 2014 25.00 25.00 24.61 24.85 3,793,008 -0.08(-0.32%)
Sep 02, 2014 24.81 25.01 24.81 24.93 5,005,858 +0.33(+1.34%)
Aug 29, 2014 24.95 24.60 24.60 24.60 11,425,600 -0.25(-1.01%)
Aug 28, 2014 24.88 24.96 24.74 24.85 3,394,008 -0.10(-0.40%)
Aug 27, 2014 24.90 25.00 24.88 24.95 3,056,951 +0.07(+0.28%)
Aug 26, 2014 24.77 24.99 24.70 24.88 3,113,084 +0.16(+0.65%)
Aug 25, 2014 24.73 24.89 24.70 24.72 1,938,685 -0.03(-0.12%)
Aug 22, 2014 24.81 24.99 24.65 24.75 5,554,328 -0.08(-0.32%)
Aug 21, 2014 24.65 24.98 24.58 24.83 7,358,479 +0.23(+0.93%)
Aug 20, 2014 24.69 24.75 24.25 24.60 6,563,242 -0.04(-0.16%)
Aug 19, 2014 24.65 24.81 24.48 24.64 6,859,880 +0.18(+0.74%)
Aug 18, 2014 24.47 24.59 24.25 24.46 4,835,798 +0.31(+1.28%)
Aug 15, 2014 24.49 24.49 23.71 24.15 4,944,652 -0.06(-0.25%)
Aug 14, 2014 23.50 24.24 23.34 24.21 9,960,041 +0.76(+3.24%)
Aug 13, 2014 23.04 23.51 22.96 23.45 2,112,174 +0.46(+2.00%)
Aug 12, 2014 23.26 23.26 22.80 22.99 1,169,148 +0.02(+0.09%)
Aug 11, 2014 23.06 23.14 22.94 22.97 1,072,716 +0.02(+0.09%)
Aug 08, 2014 22.87 23.05 22.85 22.95 1,703,439 +0.13(+0.57%)
Aug 07, 2014 22.90 23.05 22.73 22.82 1,995,977 -0.04(-0.17%)
Aug 06, 2014 22.56 22.99 22.51 22.86 1,318,713 +0.26(+1.15%)
Aug 05, 2014 22.92 22.93 22.42 22.60 2,642,998 -0.37(-1.61%)
Aug 04, 2014 22.96 23.24 22.80 22.97 1,853,809 +0.07(+0.31%)
Aug 01, 2014 22.91 23.12 22.86 22.90 1,320,223 -0.06(-0.26%)
Jul 31, 2014 22.97 23.14 22.92 22.96 1,723,403 -0.10(-0.43%)
Jul 30, 2014 23.65 23.79 23.00 23.06 4,005,836 -0.50(-2.12%)
Jul 29, 2014 24.40 24.52 23.54 23.56 4,819,920 -0.46(-1.92%)
Jul 28, 2014 23.97 24.12 23.97 24.02 2,367,345 +0.01(+0.04%)
Jul 25, 2014 24.00 24.08 23.92 24.01 715,603 +0.02(+0.08%)
Jul 24, 2014 23.87 24.10 23.87 23.99 1,156,245 +0.08(+0.33%)
Jul 23, 2014 23.88 24.02 23.75 23.91 891,927 +0.04(+0.17%)
Jul 22, 2014 23.95 24.15 23.85 23.87 824,285 -0.03(-0.13%)
Jul 21, 2014 23.89 24.00 23.72 23.90 699,331 -0.05(-0.21%)
Jul 18, 2014 23.49 24.00 23.45 23.95 1,282,234 +0.51(+2.18%)
Jul 17, 2014 23.51 23.77 23.41 23.44 1,499,695 -0.10(-0.42%)
Jul 16, 2014 23.36 23.72 23.11 23.54 1,675,520 +0.29(+1.25%)
Jul 15, 2014 23.33 23.43 23.09 23.25 2,200,195 -0.15(-0.64%)
Jul 14, 2014 23.20 23.45 23.18 23.40 866,005 +0.25(+1.08%)
Jul 11, 2014 23.30 23.51 23.09 23.15 1,515,284 -0.15(-0.64%)
Jul 10, 2014 23.32 23.42 23.12 23.30 1,817,537 -0.16(-0.68%)
Jul 09, 2014 23.65 23.81 23.31 23.46 1,549,716 -0.19(-0.80%)
Jul 08, 2014 23.85 23.85 23.50 23.65 1,914,067 -0.20(-0.84%)
Jul 07, 2014 23.96 23.97 23.76 23.85 1,438,708 -0.18(-0.75%)
Jul 03, 2014 24.00 24.03 24.03 24.03 1,602,500 +0.04(+0.17%)
Jul 02, 2014 23.97 24.15 23.80 23.99 1,684,410 +0.06(+0.25%)
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.