Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.84 20.22 19.67 20.17 5,189,476 +0.31(+1.55%)
Sep 28, 2017 19.92 19.92 19.73 19.86 5,392,853 +0.05(+0.25%)
Sep 27, 2017 19.66 19.99 19.65 19.81 5,174,968 +0.41(+2.10%)
Sep 26, 2017 19.29 19.46 19.27 19.41 5,935,522 +0.06(+0.30%)
Sep 25, 2017 19.32 19.51 19.25 19.35 3,267,709 -0.04(-0.21%)
Sep 22, 2017 19.16 19.42 19.09 19.39 4,492,388 +0.19(+1.00%)
Sep 21, 2017 19.11 19.25 18.98 19.20 3,079,068 +0.10(+0.52%)
Sep 20, 2017 19.10 19.29 18.86 19.10 3,354,458 +0.00(+0.00%)
Sep 19, 2017 19.04 19.16 18.96 19.10 2,517,651 +0.06(+0.31%)
Sep 18, 2017 18.84 19.08 18.84 19.04 2,462,240 +0.27(+1.42%)
Sep 15, 2017 18.47 18.78 18.47 18.77 4,717,984 +0.28(+1.53%)
Sep 14, 2017 18.81 18.82 18.48 18.49 3,685,330 -0.34(-1.81%)
Sep 13, 2017 19.00 19.04 18.79 18.83 3,369,802 -0.18(-0.96%)
Sep 12, 2017 18.81 19.05 18.81 19.01 3,804,136 +0.31(+1.64%)
Sep 11, 2017 18.80 18.91 18.68 18.71 2,659,113 +0.11(+0.58%)
Sep 08, 2017 18.31 18.78 18.31 18.60 4,077,708 +0.25(+1.36%)
Sep 07, 2017 18.71 18.81 18.27 18.35 4,002,037 -0.41(-2.17%)
Sep 06, 2017 18.68 18.80 18.51 18.76 4,190,179 +0.12(+0.62%)
Sep 05, 2017 18.73 18.84 18.40 18.64 3,073,390 -0.27(-1.41%)
Sep 01, 2017 18.78 19.06 18.77 18.91 2,731,311 +0.12(+0.62%)
Aug 31, 2017 18.56 18.89 18.56 18.79 3,621,873 +0.20(+1.07%)
Aug 30, 2017 18.41 18.62 18.36 18.59 1,999,570 +0.22(+1.22%)
Aug 29, 2017 18.20 18.42 18.20 18.37 2,851,451 -0.09(-0.50%)
Aug 28, 2017 19.01 19.08 18.27 18.46 5,151,381 -0.46(-2.42%)
Aug 25, 2017 18.82 19.03 18.82 18.91 3,439,063 +0.15(+0.80%)
Aug 24, 2017 18.77 18.88 18.69 18.77 2,460,254 +0.03(+0.18%)
Aug 23, 2017 18.30 18.86 18.24 18.73 4,350,481 +0.39(+2.13%)
Aug 22, 2017 18.31 18.37 18.20 18.34 2,587,645 +0.11(+0.59%)
Aug 21, 2017 18.32 18.34 18.17 18.23 1,845,883 -0.08(-0.45%)
Aug 18, 2017 18.34 18.51 18.27 18.32 2,511,137 -0.10(-0.54%)
Aug 17, 2017 18.70 18.89 18.41 18.42 2,870,457 -0.37(-1.95%)
Aug 16, 2017 18.95 19.04 18.73 18.78 1,972,105 -0.04(-0.22%)
Aug 15, 2017 18.90 18.96 18.78 18.82 2,496,157 +0.03(+0.18%)
Aug 14, 2017 18.49 18.87 18.45 18.79 3,136,051 +0.49(+2.68%)
Aug 11, 2017 18.31 18.38 18.19 18.30 4,703,394 -0.09(-0.50%)
Aug 10, 2017 18.79 18.90 18.38 18.39 4,046,880 -0.53(-2.81%)
Aug 09, 2017 18.85 19.03 18.80 18.92 2,516,800 -0.09(-0.48%)
Aug 08, 2017 18.96 19.26 18.96 19.01 3,217,360 +0.04(+0.22%)
Aug 07, 2017 18.88 19.11 18.88 18.97 2,493,489 +0.08(+0.44%)
Aug 04, 2017 18.95 19.04 18.85 18.89 2,501,084 +0.06(+0.31%)
Aug 03, 2017 18.83 19.06 18.77 18.83 3,182,557 -0.11(-0.57%)
Aug 02, 2017 18.88 18.96 18.78 18.94 2,741,841 +0.01(+0.04%)
Aug 01, 2017 18.93 19.18 18.88 18.93 4,470,370 +0.11(+0.57%)
Jul 31, 2017 18.92 18.96 18.68 18.82 3,865,774 -0.04(-0.22%)
Jul 28, 2017 18.91 18.95 18.55 18.86 6,158,061 +0.02(+0.13%)
Jul 27, 2017 18.44 18.80 18.43 18.84 9,002,611 +0.88(+4.93%)
Jul 26, 2017 18.21 18.22 17.76 17.95 6,794,752 -0.26(-1.45%)
Jul 25, 2017 18.32 18.46 18.20 18.22 6,026,603 +0.13(+0.73%)
Jul 24, 2017 18.07 18.23 17.87 18.09 6,099,362 -0.05(-0.27%)
Jul 21, 2017 17.77 18.24 17.77 18.14 6,333,217 +0.33(+1.86%)
Jul 20, 2017 17.71 17.86 17.62 17.81 2,544,113 +0.07(+0.42%)
Jul 19, 2017 17.37 17.76 17.37 17.73 3,916,120 +0.45(+2.63%)
Jul 18, 2017 17.24 17.33 17.11 17.28 5,123,077 -0.06(-0.33%)
Jul 17, 2017 17.48 17.66 17.31 17.33 5,618,692 -0.41(-2.33%)
Jul 14, 2017 17.62 17.88 17.62 17.75 4,515,602 -0.04(-0.23%)
Jul 13, 2017 17.72 17.86 17.65 17.79 4,193,092 +0.11(+0.61%)
Jul 12, 2017 17.27 17.71 17.26 17.68 4,904,270 +0.40(+2.30%)
Jul 11, 2017 17.23 17.35 17.16 17.29 3,634,448 +0.08(+0.48%)
Jul 10, 2017 17.19 17.28 17.09 17.20 6,344,903 -0.02(-0.10%)
Jul 07, 2017 17.21 17.29 17.07 17.22 6,715,673 +0.02(+0.14%)
Jul 06, 2017 17.63 17.66 17.19 17.19 5,348,675 -0.43(-2.44%)
Jul 05, 2017 17.69 17.77 17.52 17.62 3,814,606 -0.02(-0.09%)
Jul 03, 2017 17.32 17.70 17.29 17.64 3,583,206 +0.36(+2.06%)
Jun 30, 2017 17.65 17.65 17.10 17.29 7,439,153 -0.26(-1.46%)
Jun 29, 2017 17.87 17.99 17.35 17.54 4,747,530 +0.02(+0.09%)
Jun 28, 2017 17.45 17.57 17.39 17.52 4,961,440 +0.17(+0.95%)
Jun 27, 2017 17.24 17.51 17.18 17.36 5,957,466 +0.19(+1.11%)
Jun 26, 2017 17.02 17.24 16.95 17.17 2,807,592 +0.18(+1.07%)
Jun 23, 2017 16.97 17.14 16.78 16.99 6,296,641 +0.12(+0.74%)
Jun 22, 2017 16.61 17.05 16.54 16.86 5,494,244 +0.28(+1.70%)
Jun 21, 2017 16.74 16.81 16.44 16.58 4,440,542 -0.01(-0.05%)
Jun 20, 2017 16.72 16.72 16.48 16.59 3,889,194 -0.12(-0.69%)
Jun 19, 2017 16.93 16.95 16.66 16.71 3,393,181 -0.14(-0.83%)
Jun 16, 2017 17.00 17.00 16.55 16.85 7,645,049 -0.12(-0.68%)
Jun 15, 2017 16.50 17.06 16.45 16.96 10,618,597 +0.43(+2.60%)
Jun 14, 2017 16.41 16.61 16.11 16.53 5,554,687 +0.05(+0.30%)
Jun 13, 2017 16.17 16.59 15.60 16.48 8,766,008 +0.36(+2.26%)
Jun 12, 2017 16.34 16.71 16.07 16.12 9,338,101 -0.17(-1.02%)
Jun 09, 2017 15.92 16.38 15.86 16.28 7,544,198 +0.56(+3.58%)
Jun 08, 2017 15.80 15.89 15.70 15.72 4,319,924 -0.06(-0.37%)
Jun 07, 2017 15.84 16.01 15.76 15.78 5,436,154 +0.04(+0.26%)
Jun 06, 2017 15.52 15.85 15.43 15.74 3,351,658 +0.11(+0.69%)
Jun 05, 2017 15.60 15.76 15.57 15.63 4,194,951 -0.01(-0.05%)
Jun 02, 2017 15.50 15.78 15.35 15.64 6,018,848 +0.04(+0.27%)
Jun 01, 2017 15.37 15.62 15.28 15.60 4,861,081 +0.26(+1.73%)
May 31, 2017 15.49 15.56 15.10 15.33 9,921,659 -0.15(-0.96%)
May 30, 2017 15.71 15.79 15.42 15.48 5,170,755 -0.32(-2.04%)
May 26, 2017 15.76 15.85 15.67 15.80 3,299,011 +0.00(+0.00%)
May 25, 2017 15.83 15.87 15.66 15.80 5,202,325 +0.04(+0.26%)
May 24, 2017 15.71 15.83 15.71 15.76 3,069,257 +0.07(+0.47%)
May 23, 2017 15.62 15.80 15.42 15.69 5,799,602 +0.08(+0.53%)
May 22, 2017 15.63 15.70 15.50 15.61 4,637,679 +0.07(+0.43%)
May 19, 2017 15.16 15.70 15.16 15.54 6,283,723 +0.41(+2.73%)
May 18, 2017 14.99 15.25 14.98 15.13 7,027,996 +0.06(+0.38%)
May 17, 2017 15.30 15.43 15.06 15.07 8,227,529 -0.62(-3.95%)
May 16, 2017 15.85 16.01 15.66 15.69 4,275,433 -0.13(-0.84%)
May 15, 2017 15.52 15.92 15.47 15.82 4,363,309 +0.35(+2.24%)
May 12, 2017 15.52 15.68 15.29 15.47 5,834,393 -0.10(-0.64%)
May 11, 2017 16.07 16.07 15.56 15.57 8,160,002 -0.55(-3.44%)
May 10, 2017 16.28 16.33 16.13 16.13 3,422,699 -0.21(-1.27%)
May 09, 2017 16.47 16.53 16.26 16.33 4,072,271 -0.13(-0.80%)
May 08, 2017 16.33 16.48 16.23 16.47 4,976,638 +0.17(+1.01%)
May 05, 2017 16.28 16.32 16.07 16.30 3,369,254 +0.12(+0.72%)
May 04, 2017 16.33 16.34 16.00 16.19 4,349,224 -0.06(-0.36%)
May 03, 2017 16.38 16.45 16.09 16.24 5,443,715 -0.25(-1.50%)
May 02, 2017 16.32 16.52 16.14 16.49 8,723,636 +0.15(+0.91%)
May 01, 2017 16.39 16.49 16.14 16.34 3,693,810 -0.03(-0.20%)
Apr 28, 2017 16.51 16.70 16.29 16.38 6,160,637 -0.30(-1.79%)
Apr 27, 2017 17.16 17.51 16.60 16.67 9,072,219 -0.74(-4.23%)
Apr 26, 2017 16.94 17.52 16.84 17.41 10,755,188 +0.35(+2.08%)
Apr 25, 2017 16.97 17.06 16.88 17.05 5,002,733 +0.19(+1.12%)
Apr 24, 2017 16.77 16.98 16.69 16.87 6,023,039 +0.44(+2.71%)
Apr 21, 2017 16.40 16.57 16.35 16.42 6,534,515 -0.04(-0.25%)
Apr 20, 2017 16.12 16.56 16.12 16.46 7,336,144 +0.49(+3.10%)
Apr 19, 2017 16.02 16.14 15.89 15.97 4,184,710 +0.12(+0.73%)
Apr 18, 2017 15.92 16.04 15.65 15.85 5,694,265 -0.13(-0.82%)
Apr 17, 2017 15.80 16.02 15.78 15.98 7,209,563 +0.19(+1.20%)
Apr 13, 2017 16.05 16.28 15.77 15.79 6,368,022 -0.34(-2.09%)
Apr 12, 2017 16.21 16.25 15.98 16.13 5,237,895 -0.10(-0.61%)
Apr 11, 2017 16.05 16.24 15.99 16.23 4,821,968 +0.10(+0.61%)
Apr 10, 2017 16.03 16.29 15.97 16.13 3,981,958 +0.00(+0.00%)
Apr 07, 2017 15.98 16.24 15.94 16.13 5,346,404 -0.02(-0.10%)
Apr 06, 2017 15.71 16.24 15.60 16.15 7,175,599 +0.43(+2.73%)
Apr 05, 2017 16.23 16.29 15.66 15.72 8,659,114 -0.35(-2.15%)
Apr 04, 2017 16.35 16.54 15.98 16.07 10,170,983 -0.40(-2.40%)
Apr 03, 2017 16.84 16.87 16.26 16.46 9,242,674 -0.29(-1.72%)
Mar 31, 2017 16.81 16.87 16.75 16.75 5,134,208 -0.15(-0.88%)
Mar 30, 2017 16.57 16.98 16.52 16.90 5,864,305 +0.33(+1.99%)
Mar 29, 2017 16.36 16.68 16.35 16.57 6,621,309 +0.22(+1.36%)
Mar 28, 2017 16.01 16.49 15.94 16.35 10,141,913 +0.27(+1.69%)
Mar 27, 2017 16.13 16.29 16.00 16.07 9,334,858 -0.37(-2.25%)
Mar 24, 2017 16.63 16.74 16.36 16.45 9,592,351 -0.16(-0.94%)
Mar 23, 2017 16.70 16.82 16.58 16.60 12,695,101 -0.20(-1.18%)
Mar 22, 2017 16.69 16.97 16.59 16.80 6,037,897 -0.10(-0.58%)
Mar 21, 2017 17.53 17.67 16.81 16.90 13,621,158 -0.50(-2.89%)
Mar 20, 2017 17.43 17.49 17.14 17.40 12,845,512 -0.02(-0.14%)
Mar 17, 2017 17.80 17.80 16.94 17.43 16,749,823 -0.36(-2.04%)
Mar 16, 2017 17.98 18.02 17.71 17.79 9,498,883 -0.07(-0.42%)
Mar 15, 2017 17.99 18.08 17.83 17.86 5,073,248 -0.01(-0.05%)
Mar 14, 2017 17.97 18.01 17.61 17.87 6,821,410 -0.24(-1.32%)
Mar 13, 2017 18.09 18.18 18.00 18.11 3,103,425 +0.00(+0.00%)
Mar 10, 2017 18.08 18.18 17.98 18.11 2,546,587 +0.16(+0.87%)
Mar 09, 2017 17.94 18.16 17.82 17.95 4,137,576 +0.04(+0.23%)
Mar 08, 2017 18.11 18.21 17.90 17.91 4,683,133 -0.09(-0.50%)
Mar 07, 2017 18.23 18.27 17.99 18.00 4,255,642 -0.19(-1.04%)
Mar 06, 2017 18.45 18.45 18.09 18.19 3,668,424 -0.33(-1.78%)
Mar 03, 2017 18.50 18.59 18.41 18.52 4,291,844 -0.02(-0.09%)
Mar 02, 2017 18.80 18.85 18.52 18.54 2,554,511 -0.30(-1.62%)
Mar 01, 2017 18.84 18.90 18.71 18.84 6,604,742 +0.31(+1.69%)
Feb 28, 2017 18.71 18.74 18.36 18.53 6,607,487 -0.45(-2.39%)
Feb 27, 2017 18.64 19.00 18.63 18.98 4,595,356 +0.22(+1.19%)
Feb 24, 2017 18.79 18.94 18.69 18.76 4,300,590 -0.29(-1.51%)
Feb 23, 2017 19.14 19.17 18.93 19.05 2,645,754 -0.03(-0.17%)
Feb 22, 2017 19.02 19.14 18.87 19.08 5,534,345 -0.02(-0.09%)
Feb 21, 2017 19.18 19.28 19.04 19.10 2,749,154 -0.02(-0.13%)
Feb 17, 2017 19.12 19.12 19.12 0 -0.01(-0.04%)
Feb 16, 2017 19.34 19.46 19.07 19.13 2,763,443 -0.21(-1.11%)
Feb 15, 2017 19.30 19.43 19.22 19.35 5,199,362 +0.13(+0.69%)
Feb 14, 2017 18.87 19.28 18.82 19.21 4,868,680 +0.30(+1.61%)
Feb 13, 2017 18.80 18.99 18.77 18.91 5,686,893 +0.13(+0.70%)
Feb 10, 2017 18.81 18.85 18.69 18.78 5,980,297 +0.04(+0.22%)
Feb 09, 2017 18.59 18.84 18.55 18.74 6,629,104 +0.16(+0.84%)
Feb 08, 2017 18.70 18.75 18.51 18.58 7,429,892 -0.21(-1.10%)
Feb 07, 2017 18.74 18.79 18.65 18.79 8,997,659 +0.12(+0.66%)
Feb 06, 2017 18.56 18.80 18.36 18.66 8,413,375 -0.05(-0.26%)
Feb 03, 2017 18.32 18.72 18.17 18.71 10,420,663 +0.47(+2.57%)
Feb 02, 2017 17.64 18.30 17.62 18.24 11,025,874 +0.44(+2.50%)
Feb 01, 2017 17.59 17.93 17.46 17.80 15,025,697 +0.40(+2.27%)
Jan 31, 2017 16.90 17.42 16.59 17.40 19,961,170 +1.18(+7.26%)
Jan 30, 2017 16.05 16.26 15.88 16.22 5,535,033 +0.05(+0.31%)
Jan 27, 2017 16.22 16.26 16.07 16.17 3,740,869 -0.08(-0.50%)
Jan 26, 2017 16.10 16.28 16.07 16.26 7,047,474 +0.16(+1.02%)
Jan 25, 2017 16.00 16.14 15.85 16.09 7,369,009 +0.23(+1.45%)
Jan 24, 2017 15.77 16.02 15.71 15.86 7,400,210 +0.16(+1.05%)
Jan 23, 2017 15.76 15.92 15.67 15.70 4,382,582 -0.11(-0.73%)
Jan 20, 2017 15.90 15.98 15.79 15.81 5,471,439 -0.04(-0.26%)
Jan 19, 2017 16.00 16.05 15.77 15.85 3,628,640 -0.10(-0.62%)
Jan 18, 2017 15.93 15.98 15.78 15.95 4,725,880 +0.07(+0.41%)
Jan 17, 2017 16.31 16.33 15.80 15.89 7,159,246 -0.47(-2.86%)
Jan 13, 2017 16.35 16.35 16.35 0 -0.18(-1.09%)
Jan 12, 2017 16.38 16.56 16.22 16.53 4,699,111 +0.02(+0.10%)
Jan 11, 2017 16.53 16.55 16.30 16.52 3,646,427 +0.07(+0.45%)
Jan 10, 2017 16.25 16.61 16.23 16.44 5,968,357 +0.24(+1.47%)
Jan 09, 2017 16.31 16.36 16.02 16.21 2,852,942 -0.11(-0.70%)
Jan 06, 2017 16.20 16.42 16.12 16.32 3,594,724 +0.14(+0.86%)
Jan 05, 2017 16.08 16.29 15.98 16.18 6,350,716 +0.02(+0.10%)
Jan 04, 2017 15.85 16.21 15.83 16.17 6,241,764 +0.39(+2.44%)
Jan 03, 2017 15.73 15.94 15.65 15.78 6,493,940 +0.17(+1.10%)
Dec 30, 2016 15.61 15.61 15.61 0 -0.15(-0.94%)
Dec 29, 2016 15.96 16.04 15.74 15.75 3,172,838 -0.20(-1.23%)
Dec 28, 2016 16.33 16.33 15.93 15.95 4,316,179 -0.34(-2.07%)
Dec 27, 2016 16.20 16.33 16.12 16.29 3,313,513 +0.11(+0.71%)
Dec 23, 2016 16.17 16.17 16.17 0 +0.14(+0.87%)
Dec 22, 2016 16.13 16.13 15.98 16.03 4,458,175 -0.16(-1.01%)
Dec 21, 2016 16.21 16.26 16.14 16.20 3,632,711 -0.05(-0.30%)
Dec 20, 2016 16.22 16.32 16.08 16.25 8,090,546 +0.11(+0.66%)
Dec 19, 2016 16.32 16.41 16.05 16.14 6,454,329 -0.20(-1.21%)
Dec 16, 2016 16.36 16.48 16.25 16.34 8,099,095 +0.02(+0.10%)
Dec 15, 2016 16.21 16.46 16.17 16.32 5,184,165 +0.18(+1.12%)
Dec 14, 2016 16.26 16.34 16.05 16.14 5,565,287 -0.19(-1.16%)
Dec 13, 2016 16.53 16.58 16.22 16.33 4,780,092 -0.11(-0.70%)
Dec 12, 2016 16.65 16.73 16.24 16.44 6,307,961 -0.30(-1.76%)
Dec 09, 2016 16.71 16.90 16.62 16.74 6,802,963 +0.07(+0.39%)
Dec 08, 2016 16.35 16.72 16.29 16.67 8,495,090 +0.39(+2.37%)
Dec 07, 2016 16.08 16.33 15.76 16.29 12,592,008 +0.18(+1.12%)
Dec 06, 2016 16.21 16.28 16.02 16.11 10,350,310 -0.07(-0.41%)
Dec 05, 2016 16.23 16.35 16.17 16.17 4,954,512 +0.11(+0.72%)
Dec 02, 2016 16.16 16.24 15.98 16.06 3,913,369 -0.11(-0.66%)
Dec 01, 2016 16.06 16.43 15.99 16.17 4,729,918 +0.23(+1.44%)
Nov 30, 2016 15.99 16.21 15.85 15.94 6,012,524 +0.12(+0.78%)
Nov 29, 2016 15.98 16.09 15.80 15.81 4,951,136 -0.18(-1.13%)
Nov 28, 2016 16.17 16.29 15.96 15.99 3,759,956 -0.24(-1.47%)
Nov 25, 2016 16.35 16.40 16.21 16.23 2,383,226 -0.14(-0.85%)
Nov 23, 2016 16.37 16.37 16.37 0 +0.25(+1.53%)
Nov 22, 2016 16.03 16.21 15.98 16.12 4,451,715 +0.15(+0.92%)
Nov 21, 2016 16.00 16.09 15.91 15.98 10,160,376 +0.05(+0.31%)
Nov 18, 2016 15.82 15.98 15.68 15.93 6,794,462 +0.11(+0.73%)
Nov 17, 2016 15.48 15.82 15.37 15.81 6,299,113 +0.25(+1.63%)
Nov 16, 2016 15.62 15.73 15.53 15.56 4,251,460 -0.21(-1.30%)
Nov 15, 2016 15.86 15.86 15.43 15.76 8,391,869 +0.15(+0.95%)
Nov 14, 2016 15.21 15.65 15.16 15.62 9,073,619 +0.55(+3.65%)
Nov 11, 2016 14.76 15.10 14.63 15.07 4,601,032 +0.20(+1.32%)
Nov 10, 2016 14.51 15.02 14.48 14.87 13,653,658 +0.64(+4.50%)
Nov 09, 2016 13.94 14.40 13.69 14.23 14,452,617 +0.41(+2.97%)
Nov 08, 2016 13.99 14.30 13.71 13.82 15,647,640 -0.53(-3.72%)
Nov 07, 2016 14.37 14.45 14.26 14.35 7,530,459 +0.27(+1.92%)
Nov 04, 2016 14.27 14.40 14.03 14.08 11,852,722 -0.21(-1.49%)
Nov 03, 2016 14.52 14.63 14.26 14.29 7,843,696 -0.18(-1.25%)
Nov 02, 2016 14.52 14.65 14.40 14.47 7,413,142 -0.10(-0.68%)
Nov 01, 2016 14.94 15.02 14.12 14.57 16,579,000 -0.25(-1.72%)
Oct 31, 2016 15.15 15.16 14.74 14.83 7,415,236 -0.25(-1.63%)
Oct 28, 2016 15.30 15.35 14.96 15.07 5,700,724 -0.19(-1.24%)
Oct 27, 2016 15.36 15.41 15.20 15.26 6,857,285 -0.11(-0.69%)
Oct 26, 2016 15.44 15.62 15.09 15.37 16,128,271 -0.60(-3.79%)
Oct 25, 2016 15.90 16.01 15.80 15.97 5,838,405 +0.05(+0.31%)
Oct 24, 2016 15.90 16.07 15.88 15.92 3,193,024 +0.11(+0.67%)
Oct 21, 2016 15.70 15.94 15.66 15.82 6,718,550 -0.02(-0.10%)
Oct 20, 2016 15.91 16.17 15.83 15.83 4,320,415 -0.07(-0.46%)
Oct 19, 2016 15.84 16.02 15.84 15.91 4,402,727 +0.07(+0.46%)
Oct 18, 2016 15.97 15.97 15.79 15.83 2,524,631 +0.04(+0.26%)
Oct 17, 2016 15.74 15.90 15.74 15.79 2,065,727 +0.02(+0.16%)
Oct 14, 2016 15.97 16.06 15.72 15.77 2,571,448 +0.06(+0.36%)
Oct 13, 2016 15.82 15.88 15.63 15.71 2,513,981 -0.26(-1.64%)
Oct 12, 2016 16.03 16.15 15.92 15.97 4,415,409 -0.08(-0.51%)
Oct 11, 2016 16.19 16.22 15.99 16.05 3,062,718 -0.20(-1.26%)
Oct 10, 2016 16.23 16.33 16.21 16.26 1,795,509 +0.11(+0.71%)
Oct 07, 2016 16.24 16.35 16.08 16.14 2,229,818 -0.07(-0.45%)
Oct 06, 2016 16.28 16.32 16.12 16.22 2,930,664 -0.11(-0.65%)
Oct 05, 2016 16.23 16.41 16.21 16.32 8,007,106 +0.19(+1.16%)
Oct 04, 2016 16.15 16.31 16.08 16.14 4,013,156 +0.07(+0.41%)
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.