Ally Financial (NY: ALLY )

50.70 USD -2.27 (-4.29%)
Official Closing Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.52 17.06 16.21 17.07 12,997,005 +1.13(+7.09%)
Jun 29, 2016 15.36 15.95 15.27 15.94 5,156,350 +0.66(+4.32%)
Jun 28, 2016 15.21 15.37 14.89 15.28 5,868,993 +0.38(+2.55%)
Jun 27, 2016 15.63 15.63 14.84 14.90 9,749,835 -0.93(-5.87%)
Jun 24, 2016 15.79 16.31 15.76 15.83 6,414,129 -0.99(-5.89%)
Jun 23, 2016 16.42 16.82 16.38 16.82 3,132,711 +0.56(+3.44%)
Jun 22, 2016 16.31 16.40 16.16 16.26 1,873,376 -0.10(-0.61%)
Jun 21, 2016 16.63 16.67 16.10 16.36 3,341,323 -0.27(-1.62%)
Jun 20, 2016 16.68 16.95 16.55 16.63 3,458,735 +0.25(+1.53%)
Jun 17, 2016 16.46 16.71 16.32 16.38 4,593,026 -0.03(-0.18%)
Jun 16, 2016 16.33 16.44 15.96 16.41 4,310,255 +0.00(+0.00%)
Jun 15, 2016 16.10 16.74 15.92 16.41 9,171,617 +0.33(+2.05%)
Jun 14, 2016 16.93 17.12 15.88 16.08 7,950,802 -0.95(-5.58%)
Jun 13, 2016 17.45 17.45 16.96 17.03 4,252,842 -0.51(-2.91%)
Jun 10, 2016 17.60 17.80 17.49 17.54 2,911,607 -0.28(-1.57%)
Jun 09, 2016 17.96 17.97 17.54 17.82 2,933,129 -0.31(-1.71%)
Jun 08, 2016 18.28 18.29 17.78 18.13 3,885,746 -0.13(-0.71%)
Jun 07, 2016 18.18 18.48 18.09 18.26 3,244,862 +0.12(+0.66%)
Jun 06, 2016 17.82 18.18 17.75 18.14 3,619,817 +0.45(+2.54%)
Jun 03, 2016 18.27 18.27 17.39 17.69 4,596,710 -0.82(-4.43%)
Jun 02, 2016 18.04 18.57 18.00 18.51 4,384,481 +0.33(+1.82%)
Jun 01, 2016 17.76 18.25 17.68 18.18 3,922,409 +0.24(+1.34%)
May 31, 2016 17.80 17.99 17.76 17.94 3,521,714 +0.16(+0.90%)
May 27, 2016 17.73 17.78 17.78 17.78 2,261,800 +0.07(+0.40%)
May 26, 2016 17.56 18.00 17.50 17.71 4,194,621 +0.20(+1.14%)
May 25, 2016 17.20 17.56 17.16 17.51 5,109,138 +0.42(+2.46%)
May 24, 2016 16.72 17.11 16.52 17.09 2,628,964 +0.46(+2.77%)
May 23, 2016 16.69 16.83 16.56 16.63 2,578,906 -0.11(-0.66%)
May 20, 2016 16.68 16.90 16.58 16.74 1,860,873 +0.07(+0.42%)
May 19, 2016 16.80 17.03 16.52 16.67 2,530,765 -0.24(-1.42%)
May 18, 2016 16.85 17.25 16.77 16.91 3,622,045 +0.01(+0.06%)
May 17, 2016 16.80 17.19 16.75 16.90 3,148,047 +0.10(+0.60%)
May 16, 2016 16.80 17.01 16.76 16.80 4,328,820 +0.06(+0.36%)
May 13, 2016 16.76 17.08 16.74 16.74 2,427,696 -0.11(-0.65%)
May 12, 2016 17.14 17.21 16.75 16.85 3,602,436 -0.17(-1.00%)
May 11, 2016 17.12 17.25 16.85 17.02 3,679,868 -0.29(-1.68%)
May 10, 2016 17.06 17.32 16.96 17.31 2,958,506 +0.31(+1.82%)
May 09, 2016 17.08 17.26 16.92 17.00 4,206,484 -0.16(-0.93%)
May 06, 2016 16.84 17.20 16.84 17.16 2,799,462 +0.19(+1.12%)
May 05, 2016 17.06 17.22 16.82 16.97 3,760,562 +0.06(+0.35%)
May 04, 2016 17.00 17.20 16.53 16.91 6,603,160 -0.17(-1.00%)
May 03, 2016 17.46 17.47 17.03 17.08 10,846,968 -0.73(-4.10%)
May 02, 2016 17.89 18.02 17.66 17.81 2,551,878 +0.00(+0.00%)
Apr 29, 2016 17.82 17.91 17.66 17.81 3,542,993 +0.02(+0.11%)
Apr 28, 2016 17.77 18.07 17.65 17.79 5,669,681 -0.07(-0.39%)
Apr 27, 2016 18.32 18.38 17.75 17.86 5,595,413 -0.61(-3.30%)
Apr 26, 2016 18.32 18.74 18.03 18.47 4,247,315 -0.01(-0.05%)
Apr 25, 2016 18.34 18.57 18.16 18.48 3,028,409 -0.03(-0.16%)
Apr 22, 2016 18.26 18.57 18.13 18.51 3,255,148 +0.22(+1.20%)
Apr 21, 2016 18.42 18.66 18.24 18.29 2,407,701 -0.06(-0.33%)
Apr 20, 2016 18.02 18.41 17.97 18.35 2,989,979 +0.36(+2.00%)
Apr 19, 2016 17.65 17.99 17.61 17.99 3,232,447 +0.35(+1.98%)
Apr 18, 2016 17.37 17.69 17.30 17.64 1,770,640 +0.13(+0.74%)
Apr 15, 2016 17.52 17.75 17.43 17.51 2,359,996 +0.01(+0.06%)
Apr 14, 2016 17.65 17.80 17.42 17.50 2,056,842 -0.24(-1.35%)
Apr 13, 2016 17.27 17.89 17.21 17.74 2,732,400 +0.53(+3.08%)
Apr 12, 2016 17.18 17.27 16.98 17.21 3,872,636 +0.01(+0.06%)
Apr 11, 2016 17.11 17.60 17.05 17.20 3,571,966 +0.24(+1.42%)
Apr 08, 2016 17.20 17.28 16.93 16.96 4,081,148 -0.36(-2.08%)
Apr 07, 2016 17.36 17.62 17.24 17.32 5,133,533 -0.12(-0.69%)
Apr 06, 2016 17.48 17.71 17.26 17.44 4,047,143 -0.06(-0.34%)
Apr 05, 2016 18.07 18.12 17.50 17.50 4,071,856 -0.69(-3.79%)
Apr 04, 2016 18.62 18.64 17.98 18.19 2,424,295 -0.47(-2.52%)
Apr 01, 2016 18.57 18.76 18.31 18.66 1,779,169 -0.06(-0.32%)
Mar 31, 2016 18.24 18.75 18.18 18.72 5,317,127 +0.49(+2.69%)
Mar 30, 2016 18.20 18.33 18.06 18.23 2,086,909 +0.15(+0.83%)
Mar 29, 2016 18.10 18.19 17.85 18.08 3,556,044 -0.13(-0.71%)
Mar 28, 2016 18.35 18.37 18.15 18.21 1,849,376 -0.13(-0.71%)
Mar 24, 2016 17.99 18.34 18.34 18.34 1,425,700 +0.18(+0.99%)
Mar 23, 2016 18.34 18.56 17.92 18.16 2,952,147 -0.21(-1.14%)
Mar 22, 2016 18.44 18.85 18.30 18.37 3,116,564 -0.15(-0.81%)
Mar 21, 2016 18.44 18.70 18.34 18.52 1,840,929 +0.04(+0.22%)
Mar 18, 2016 18.41 18.71 18.24 18.48 4,215,377 +0.18(+0.98%)
Mar 17, 2016 17.81 18.57 17.75 18.30 3,681,820 +0.51(+2.87%)
Mar 16, 2016 17.57 17.88 17.20 17.79 4,346,066 +0.07(+0.40%)
Mar 15, 2016 17.95 17.97 17.51 17.72 4,283,052 -0.40(-2.21%)
Mar 14, 2016 18.38 18.47 17.90 18.12 2,498,304 -0.14(-0.77%)
Mar 11, 2016 18.22 18.98 18.20 18.26 4,780,776 +0.26(+1.44%)
Mar 10, 2016 18.09 18.25 17.57 18.00 3,436,882 +0.00(+0.00%)
Mar 09, 2016 18.10 18.25 17.57 18.00 5,192,859 +0.01(+0.06%)
Mar 08, 2016 18.76 18.76 17.98 17.99 4,471,060 -0.89(-4.71%)
Mar 07, 2016 18.57 18.89 18.44 18.88 3,854,368 +0.22(+1.18%)
Mar 04, 2016 18.66 18.85 18.44 18.66 3,534,952 +0.10(+0.54%)
Mar 03, 2016 18.12 18.58 17.98 18.56 4,307,935 +0.45(+2.48%)
Mar 02, 2016 17.90 18.11 17.79 18.11 3,794,316 +0.24(+1.34%)
Mar 01, 2016 17.66 17.89 17.44 17.87 2,220,478 +0.29(+1.65%)
Feb 29, 2016 17.59 17.85 17.37 17.58 4,077,999 +0.02(+0.11%)
Feb 26, 2016 17.49 17.79 17.30 17.56 3,248,243 +0.19(+1.09%)
Feb 25, 2016 17.25 17.50 16.99 17.37 2,375,910 +0.19(+1.11%)
Feb 24, 2016 16.93 17.28 16.45 17.18 3,501,450 +0.07(+0.41%)
Feb 23, 2016 17.48 17.72 17.02 17.11 2,398,602 -0.43(-2.45%)
Feb 22, 2016 17.10 17.57 17.10 17.54 3,092,449 +0.64(+3.79%)
Feb 19, 2016 16.99 17.07 16.58 16.90 2,561,137 -0.26(-1.52%)
Feb 18, 2016 17.09 17.31 16.64 17.16 4,215,166 +0.09(+0.53%)
Feb 17, 2016 17.17 17.44 17.00 17.07 7,234,518 +0.06(+0.35%)
Feb 16, 2016 16.57 17.07 16.43 17.01 3,612,452 +0.67(+4.10%)
Feb 12, 2016 16.15 16.34 16.34 16.34 5,802,300 +0.44(+2.77%)
Feb 11, 2016 15.87 16.19 15.54 15.90 6,588,279 -0.85(-5.07%)
Feb 10, 2016 16.29 17.09 16.15 16.75 6,296,523 +0.55(+3.40%)
Feb 09, 2016 16.27 16.56 15.87 16.20 7,552,635 -0.25(-1.52%)
Feb 08, 2016 16.79 16.82 16.30 16.45 7,336,054 -0.56(-3.29%)
Feb 05, 2016 17.08 17.26 16.75 17.01 4,849,309 -0.16(-0.93%)
Feb 04, 2016 17.03 17.57 16.84 17.17 6,358,085 +0.09(+0.53%)
Feb 03, 2016 16.12 17.20 15.86 17.08 8,840,963 +0.99(+6.15%)
Feb 02, 2016 16.18 16.67 15.57 16.09 9,630,432 +0.04(+0.25%)
Feb 01, 2016 15.83 16.17 15.51 16.05 5,888,397 +0.20(+1.26%)
Jan 29, 2016 15.43 15.85 15.36 15.85 4,195,590 +0.50(+3.26%)
Jan 28, 2016 16.03 16.15 14.95 15.35 9,033,615 -0.57(-3.58%)
Jan 27, 2016 15.54 16.18 15.29 15.92 7,609,129 +0.27(+1.73%)
Jan 26, 2016 15.40 15.65 15.35 15.65 2,249,675 +0.32(+2.09%)
Jan 25, 2016 15.58 15.64 15.29 15.33 4,519,592 -0.40(-2.54%)
Jan 22, 2016 16.09 16.32 15.49 15.73 5,216,040 -0.04(-0.25%)
Jan 21, 2016 15.66 15.95 15.64 15.77 4,312,827 +0.09(+0.57%)
Jan 20, 2016 15.37 15.80 14.55 15.68 6,695,264 -0.01(-0.06%)
Jan 19, 2016 16.17 16.18 15.50 15.69 4,613,795 -0.30(-1.88%)
Jan 15, 2016 15.82 15.99 15.99 15.99 6,606,300 -0.33(-2.02%)
Jan 14, 2016 15.93 16.38 15.65 16.32 4,407,026 +0.42(+2.64%)
Jan 13, 2016 16.55 16.87 15.73 15.90 8,385,092 -0.38(-2.33%)
Jan 12, 2016 16.94 17.07 15.96 16.28 6,723,791 -0.52(-3.10%)
Jan 11, 2016 16.91 17.00 16.58 16.80 4,829,473 -0.08(-0.47%)
Jan 08, 2016 17.53 17.60 16.80 16.88 5,316,053 -0.53(-3.04%)
Jan 07, 2016 18.02 18.09 17.34 17.41 6,885,432 -0.91(-4.97%)
Jan 06, 2016 18.32 18.54 18.20 18.32 5,998,236 -0.30(-1.61%)
Jan 05, 2016 18.68 18.99 18.34 18.62 5,501,334 -0.03(-0.16%)
Jan 04, 2016 18.36 18.74 18.33 18.65 3,573,513 +0.01(+0.05%)
Dec 31, 2015 18.59 18.64 18.64 18.64 2,319,200 +0.00(+0.00%)
Dec 30, 2015 18.79 18.93 18.60 18.64 1,648,210 -0.22(-1.17%)
Dec 29, 2015 18.84 19.03 18.77 18.86 2,191,030 +0.12(+0.64%)
Dec 28, 2015 19.15 19.23 18.47 18.74 4,429,958 -0.51(-2.65%)
Dec 24, 2015 19.23 19.25 19.25 19.25 656,900 +0.02(+0.10%)
Dec 23, 2015 18.69 19.25 18.56 19.23 3,253,129 +0.63(+3.39%)
Dec 22, 2015 18.38 18.73 18.28 18.60 2,293,591 +0.27(+1.47%)
Dec 21, 2015 18.62 18.97 18.28 18.33 2,521,279 -0.07(-0.38%)
Dec 18, 2015 18.43 18.59 18.32 18.40 5,218,401 -0.03(-0.16%)
Dec 17, 2015 18.61 18.62 18.28 18.43 6,777,713 -0.13(-0.70%)
Dec 16, 2015 18.69 18.69 18.37 18.56 4,354,326 -0.07(-0.38%)
Dec 15, 2015 18.56 18.80 18.37 18.63 6,125,414 +0.16(+0.87%)
Dec 14, 2015 19.23 19.28 18.19 18.47 6,162,170 -0.76(-3.95%)
Dec 11, 2015 19.50 19.58 19.01 19.23 7,932,905 -0.45(-2.29%)
Dec 10, 2015 20.01 20.01 19.57 19.68 3,504,884 -0.01(-0.05%)
Dec 09, 2015 19.65 19.97 19.61 19.69 4,010,544 +0.02(+0.10%)
Dec 08, 2015 19.49 20.08 19.29 19.67 4,629,155 -0.02(-0.10%)
Dec 07, 2015 19.73 19.88 19.62 19.69 4,526,594 -0.13(-0.66%)
Dec 04, 2015 19.97 19.99 19.72 19.82 4,351,788 -0.16(-0.80%)
Dec 03, 2015 19.96 20.06 19.72 19.98 4,514,465 +0.14(+0.71%)
Dec 02, 2015 20.14 20.20 19.74 19.84 3,751,235 -0.33(-1.64%)
Dec 01, 2015 20.08 20.34 19.86 20.17 3,012,797 +0.21(+1.05%)
Nov 30, 2015 19.73 20.05 19.70 19.96 3,102,752 +0.20(+1.01%)
Nov 27, 2015 19.96 19.96 19.67 19.76 962,879 -0.26(-1.30%)
Nov 25, 2015 19.82 20.02 20.02 20.02 1,530,100 +0.22(+1.11%)
Nov 24, 2015 19.80 19.99 19.70 19.80 3,204,597 -0.07(-0.35%)
Nov 23, 2015 20.02 20.11 19.80 19.87 6,336,829 -0.20(-1.00%)
Nov 20, 2015 19.42 20.10 19.42 20.07 6,364,644 +0.71(+3.67%)
Nov 19, 2015 19.60 19.91 19.13 19.36 3,944,134 -0.23(-1.17%)
Nov 18, 2015 19.64 20.03 19.10 19.59 5,383,447 +0.00(+0.00%)
Nov 17, 2015 20.28 20.68 19.56 19.59 4,871,359 -0.68(-3.35%)
Nov 16, 2015 19.97 20.29 19.89 20.27 3,217,118 +0.27(+1.35%)
Nov 13, 2015 20.18 20.44 20.00 20.00 3,608,256 -0.27(-1.33%)
Nov 12, 2015 20.16 20.61 19.94 20.27 9,717,462 +0.47(+2.37%)
Nov 11, 2015 19.94 20.18 19.74 19.80 3,204,956 -0.11(-0.55%)
Nov 10, 2015 19.73 19.93 19.54 19.91 3,657,340 +0.11(+0.56%)
Nov 09, 2015 20.06 20.16 19.59 19.80 3,906,591 -0.30(-1.49%)
Nov 06, 2015 20.00 20.14 19.91 20.10 3,488,418 +0.21(+1.06%)
Nov 05, 2015 20.34 20.48 19.69 19.89 4,266,863 -0.49(-2.40%)
Nov 04, 2015 20.30 20.67 20.20 20.38 5,511,618 +0.13(+0.64%)
Nov 03, 2015 19.86 20.37 19.84 20.25 4,609,831 +0.30(+1.50%)
Nov 02, 2015 19.90 20.09 19.70 19.95 3,569,982 +0.03(+0.15%)
Oct 30, 2015 19.89 20.09 19.50 19.92 6,673,077 +0.07(+0.35%)
Oct 29, 2015 20.61 21.03 19.37 19.85 9,122,513 -0.85(-4.11%)
Oct 28, 2015 19.94 20.73 19.86 20.70 5,846,617 +0.76(+3.81%)
Oct 27, 2015 20.24 20.29 19.79 19.94 3,499,521 -0.38(-1.87%)
Oct 26, 2015 19.99 20.38 19.90 20.32 2,333,443 +0.33(+1.65%)
Oct 23, 2015 20.10 20.23 19.71 19.99 5,808,919 +0.06(+0.30%)
Oct 22, 2015 20.29 20.54 19.86 19.93 2,784,638 -0.28(-1.39%)
Oct 21, 2015 20.37 20.52 20.10 20.21 1,549,204 -0.09(-0.44%)
Oct 20, 2015 20.28 20.49 20.19 20.30 2,044,758 +0.01(+0.05%)
Oct 19, 2015 20.42 20.65 20.23 20.29 3,267,118 -0.21(-1.02%)
Oct 16, 2015 20.75 20.86 20.43 20.50 5,472,951 -0.19(-0.92%)
Oct 15, 2015 20.63 20.69 20.38 20.69 2,076,072 +0.15(+0.73%)
Oct 14, 2015 20.62 20.90 20.49 20.54 2,214,268 -0.09(-0.44%)
Oct 13, 2015 20.40 20.70 20.24 20.63 2,909,590 +0.13(+0.63%)
Oct 12, 2015 20.70 20.74 20.39 20.50 1,620,258 -0.17(-0.82%)
Oct 09, 2015 21.02 21.21 20.51 20.67 2,559,562 -0.35(-1.67%)
Oct 08, 2015 20.78 21.10 20.67 21.02 3,765,097 +0.22(+1.06%)
Oct 07, 2015 20.69 20.86 20.50 20.80 3,108,623 +0.17(+0.82%)
Oct 06, 2015 20.48 20.78 20.38 20.63 4,188,245 +0.17(+0.83%)
Oct 05, 2015 20.41 20.69 20.36 20.46 2,832,843 +0.17(+0.84%)
Oct 02, 2015 19.86 20.30 19.58 20.29 2,828,158 -0.01(-0.05%)
Oct 01, 2015 20.41 20.75 20.24 20.30 3,590,044 -0.08(-0.39%)
Sep 30, 2015 20.08 20.39 19.88 20.38 3,288,251 +0.45(+2.26%)
Sep 29, 2015 20.07 20.24 19.77 19.93 2,777,338 -0.12(-0.60%)
Sep 28, 2015 20.65 20.80 19.99 20.05 3,573,009 -0.73(-3.51%)
Sep 25, 2015 21.02 21.09 20.68 20.78 2,724,098 +0.00(+0.00%)
Sep 24, 2015 20.79 20.85 20.47 20.78 1,872,425 -0.12(-0.57%)
Sep 23, 2015 20.84 20.95 20.70 20.90 1,837,067 +0.04(+0.19%)
Sep 22, 2015 21.11 21.12 20.69 20.86 2,305,986 -0.50(-2.34%)
Sep 21, 2015 21.20 21.54 21.15 21.36 2,594,420 +0.28(+1.33%)
Sep 18, 2015 21.24 21.32 20.99 21.08 4,421,158 -0.36(-1.68%)
Sep 17, 2015 21.38 21.75 21.26 21.44 3,794,876 +0.04(+0.19%)
Sep 16, 2015 21.34 21.48 21.23 21.40 3,034,348 +0.35(+1.66%)
Sep 15, 2015 20.93 21.12 20.83 21.05 2,768,320 +0.20(+0.96%)
Sep 14, 2015 20.86 20.95 20.73 20.85 1,668,542 -0.02(-0.10%)
Sep 11, 2015 20.94 21.06 20.74 20.87 1,352,597 -0.14(-0.67%)
Sep 10, 2015 21.00 21.17 20.84 21.01 2,491,523 -0.02(-0.10%)
Sep 09, 2015 21.20 21.42 20.98 21.03 2,853,945 +0.07(+0.33%)
Sep 08, 2015 20.92 21.13 20.62 20.96 3,178,289 +0.38(+1.85%)
Sep 04, 2015 20.97 20.58 20.58 20.58 2,467,100 -0.61(-2.88%)
Sep 03, 2015 21.19 21.42 20.99 21.19 2,277,614 +0.11(+0.52%)
Sep 02, 2015 21.15 21.15 20.52 21.08 3,607,560 +0.16(+0.76%)
Sep 01, 2015 21.58 21.66 20.76 20.92 4,383,432 -0.94(-4.30%)
Aug 31, 2015 21.91 22.03 21.67 21.86 2,697,211 -0.08(-0.36%)
Aug 28, 2015 21.70 22.00 21.60 21.94 2,598,559 +0.15(+0.69%)
Aug 27, 2015 21.33 21.98 21.27 21.79 3,601,437 +0.71(+3.37%)
Aug 26, 2015 21.12 21.17 20.62 21.08 4,220,508 +0.29(+1.39%)
Aug 25, 2015 21.47 21.47 20.71 20.79 5,600,034 -0.05(-0.24%)
Aug 24, 2015 20.66 21.25 19.89 20.84 8,023,191 -0.55(-2.57%)
Aug 21, 2015 21.18 21.64 21.45 21.39 4,697,964 -0.06(-0.28%)
Aug 20, 2015 21.58 21.80 21.40 21.45 2,974,311 -0.36(-1.65%)
Aug 19, 2015 21.70 21.89 21.22 21.81 2,210,878 +0.07(+0.32%)
Aug 18, 2015 21.76 21.98 21.61 21.74 1,617,983 -0.06(-0.28%)
Aug 17, 2015 21.74 21.98 21.63 21.80 2,448,279 +0.09(+0.41%)
Aug 14, 2015 21.70 21.78 21.42 21.71 2,121,358 +0.01(+0.05%)
Aug 13, 2015 21.82 22.00 21.67 21.70 1,840,849 -0.11(-0.50%)
Aug 12, 2015 21.74 21.91 21.52 21.81 3,430,340 -0.11(-0.50%)
Aug 11, 2015 22.40 22.44 21.88 21.92 2,511,881 -0.72(-3.18%)
Aug 10, 2015 22.10 22.80 22.10 22.64 2,625,565 +0.66(+3.00%)
Aug 07, 2015 22.14 22.21 21.64 21.98 3,882,179 -0.21(-0.95%)
Aug 06, 2015 22.49 22.63 22.11 22.19 2,640,851 -0.16(-0.72%)
Aug 05, 2015 23.18 23.22 22.32 22.35 3,817,567 -0.63(-2.74%)
Aug 04, 2015 23.06 23.24 22.82 22.98 3,849,524 +0.12(+0.52%)
Aug 03, 2015 22.77 23.00 22.56 22.86 4,639,215 +0.09(+0.40%)
Jul 31, 2015 22.98 23.01 22.70 22.77 3,597,145 -0.22(-0.96%)
Jul 30, 2015 22.90 23.10 22.74 22.99 3,083,621 +0.01(+0.04%)
Jul 29, 2015 22.64 23.17 22.54 22.98 7,079,685 +0.51(+2.27%)
Jul 28, 2015 21.80 22.68 21.80 22.47 9,797,982 +0.92(+4.27%)
Jul 27, 2015 21.67 21.84 21.37 21.55 3,762,975 -0.30(-1.37%)
Jul 24, 2015 22.14 22.37 21.85 21.85 2,658,178 -0.53(-2.37%)
Jul 23, 2015 22.67 22.83 22.29 22.38 1,906,287 -0.29(-1.28%)
Jul 22, 2015 22.40 22.81 22.32 22.67 3,479,186 +0.17(+0.76%)
Jul 21, 2015 22.32 22.62 22.32 22.50 1,464,536 +0.11(+0.49%)
Jul 20, 2015 22.47 22.58 22.27 22.39 2,357,620 -0.03(-0.13%)
Jul 17, 2015 22.42 22.47 22.27 22.42 1,723,823 +0.02(+0.09%)
Jul 16, 2015 22.56 22.73 22.28 22.40 2,442,720 -0.04(-0.18%)
Jul 15, 2015 22.53 22.68 22.30 22.44 2,538,025 -0.06(-0.27%)
Jul 14, 2015 22.42 22.66 22.41 22.50 2,139,591 +0.05(+0.22%)
Jul 13, 2015 22.29 22.50 22.18 22.45 6,460,718 +0.27(+1.22%)
Jul 10, 2015 22.10 22.33 21.92 22.18 4,538,760 +0.30(+1.37%)
Jul 09, 2015 22.32 22.35 21.88 21.88 5,098,583 -0.18(-0.82%)
Jul 08, 2015 22.48 22.60 21.90 22.06 4,543,584 -0.66(-2.90%)
Jul 07, 2015 22.49 22.75 22.12 22.72 4,533,890 +0.26(+1.16%)
Jul 06, 2015 22.51 22.55 22.30 22.46 3,243,470 -0.27(-1.19%)
Jul 02, 2015 22.87 22.73 22.73 22.73 2,415,900 -0.15(-0.66%)
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.