Skip to main content

Ally Financial (NY: ALLY )

40.42 +0.61 (+1.54%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.77 22.77 22.77 0 +0.47(+2.11%)
Mar 28, 2018 22.05 22.36 21.98 22.30 3,683,015 +0.31(+1.41%)
Mar 27, 2018 22.43 22.55 21.83 21.99 3,272,809 -0.39(-1.72%)
Mar 26, 2018 22.02 22.45 22.02 22.38 2,996,956 +0.62(+2.85%)
Mar 23, 2018 22.29 22.38 21.76 21.76 3,960,225 -0.45(-2.04%)
Mar 22, 2018 22.77 22.90 22.20 22.21 3,013,004 -0.83(-3.60%)
Mar 21, 2018 23.00 23.24 22.90 23.04 1,979,744 +0.05(+0.22%)
Mar 20, 2018 22.92 23.05 22.85 22.99 3,463,515 +0.09(+0.40%)
Mar 19, 2018 23.15 23.26 22.64 22.90 3,512,254 -0.33(-1.41%)
Mar 16, 2018 23.02 23.33 22.86 23.23 4,747,276 +0.18(+0.80%)
Mar 15, 2018 23.42 23.47 22.79 23.04 5,990,328 -0.32(-1.36%)
Mar 14, 2018 23.93 23.99 23.23 23.36 3,704,974 -0.60(-2.52%)
Mar 13, 2018 24.15 24.22 23.94 23.96 2,885,216 -0.11(-0.45%)
Mar 12, 2018 24.05 24.26 23.86 24.07 3,291,827 +0.08(+0.35%)
Mar 09, 2018 23.83 24.17 23.75 23.99 3,494,123 +0.37(+1.56%)
Mar 08, 2018 23.86 23.91 23.44 23.62 1,910,939 -0.17(-0.71%)
Mar 07, 2018 23.85 23.79 3,027,949 +0.20(+0.85%)
Mar 06, 2018 23.53 23.80 23.43 23.59 3,361,921 +0.16(+0.68%)
Mar 05, 2018 23.10 23.57 23.02 23.43 2,748,008 +0.19(+0.83%)
Mar 02, 2018 22.86 23.28 22.42 23.23 3,267,134 +0.25(+1.10%)
Mar 01, 2018 23.34 23.59 22.89 22.98 3,947,633 -0.42(-1.79%)
Feb 28, 2018 23.45 23.86 23.36 23.40 3,579,801 +0.01(+0.04%)
Feb 27, 2018 23.62 23.85 23.39 23.39 3,939,687 -0.21(-0.89%)
Feb 26, 2018 23.46 23.89 23.46 23.60 3,901,102 +0.07(+0.29%)
Feb 23, 2018 23.58 23.66 23.41 23.54 4,003,745 +0.14(+0.61%)
Feb 22, 2018 23.36 23.39 2,253,740 -0.44(-1.83%)
Feb 21, 2018 24.03 24.31 23.83 23.83 2,669,168 -0.24(-1.01%)
Feb 20, 2018 23.86 24.27 23.83 24.07 2,661,751 +0.03(+0.10%)
Feb 16, 2018 24.05 24.05 24.05 0 -0.05(-0.21%)
Feb 15, 2018 24.18 24.20 23.80 24.10 2,591,062 +0.20(+0.84%)
Feb 14, 2018 23.54 23.96 23.51 23.90 4,854,362 +0.15(+0.64%)
Feb 13, 2018 23.49 23.92 23.43 23.75 2,607,597 +0.20(+0.85%)
Feb 12, 2018 23.29 23.76 23.19 23.54 3,074,009 +0.42(+1.81%)
Feb 09, 2018 23.09 23.40 22.54 23.12 5,305,645 +0.30(+1.32%)
Feb 08, 2018 23.93 23.99 22.81 22.82 5,931,034 -1.00(-4.19%)
Feb 07, 2018 23.57 24.24 23.57 23.82 3,523,801 +0.16(+0.67%)
Feb 06, 2018 22.68 23.82 22.65 23.66 6,009,176 +0.09(+0.39%)
Feb 05, 2018 23.99 24.44 23.36 23.57 3,648,169 -0.66(-2.73%)
Feb 02, 2018 25.21 25.22 24.10 24.23 4,849,968 -1.05(-4.15%)
Feb 01, 2018 24.90 25.46 24.86 25.28 5,167,083 +0.31(+1.24%)
Jan 31, 2018 25.73 25.81 24.77 24.97 12,788,219 -0.78(-3.03%)
Jan 30, 2018 24.88 26.13 24.82 25.75 7,183,465 +0.45(+1.78%)
Jan 29, 2018 25.33 25.58 25.22 25.30 6,295,990 -0.07(-0.26%)
Jan 26, 2018 25.16 25.42 25.06 25.37 3,479,887 +0.23(+0.93%)
Jan 25, 2018 25.38 25.39 24.99 25.13 3,541,408 -0.13(-0.50%)
Jan 24, 2018 25.39 25.54 25.10 25.26 3,264,763 -0.09(-0.36%)
Jan 23, 2018 25.47 25.47 25.17 25.35 4,075,368 -0.25(-0.98%)
Jan 22, 2018 25.37 25.60 25.33 25.60 2,936,534 +0.17(+0.66%)
Jan 19, 2018 25.30 25.47 25.09 25.43 3,863,216 +0.07(+0.26%)
Jan 18, 2018 25.56 25.68 25.31 25.37 3,822,603 -0.21(-0.82%)
Jan 17, 2018 25.51 25.65 25.22 25.57 4,385,259 +0.26(+1.02%)
Jan 16, 2018 25.65 25.85 25.28 25.32 3,410,248 -0.18(-0.72%)
Jan 12, 2018 25.50 25.50 25.50 0 +0.03(+0.10%)
Jan 11, 2018 25.18 25.52 25.18 25.47 2,939,447 +0.37(+1.46%)
Jan 10, 2018 25.60 25.01 25.11 6,267,513 -0.27(-1.05%)
Jan 09, 2018 25.01 25.43 24.93 25.37 4,408,556 +0.46(+1.84%)
Jan 08, 2018 25.26 25.27 24.78 24.92 3,693,089 -0.33(-1.29%)
Jan 05, 2018 24.98 25.26 24.78 25.24 6,360,922 +0.42(+1.68%)
Jan 04, 2018 24.63 25.02 24.48 24.82 3,808,321 +0.36(+1.47%)
Jan 03, 2018 24.60 24.66 24.33 24.46 4,427,372 -0.12(-0.48%)
Jan 02, 2018 24.63 24.63 24.40 24.58 2,359,778 +0.23(+0.93%)
Dec 29, 2017 24.36 24.36 24.36 0 -0.21(-0.85%)
Dec 28, 2017 24.41 24.58 24.34 24.56 2,462,272 +0.16(+0.65%)
Dec 27, 2017 24.48 24.52 24.32 24.41 4,283,567 -0.04(-0.17%)
Dec 26, 2017 24.45 24.59 24.38 24.45 1,520,267 +0.02(+0.07%)
Dec 22, 2017 24.53 24.64 24.30 24.43 2,637,080 +0.07(+0.27%)
Dec 21, 2017 24.31 24.63 24.26 24.36 4,501,579 +0.12(+0.48%)
Dec 20, 2017 24.23 24.33 24.04 24.25 3,093,503 +0.15(+0.62%)
Dec 19, 2017 24.28 24.42 24.07 24.10 6,299,016 +0.04(+0.17%)
Dec 18, 2017 24.11 24.17 23.90 24.05 6,679,077 +0.08(+0.35%)
Dec 15, 2017 23.83 24.05 23.75 23.97 7,968,222 +0.18(+0.74%)
Dec 14, 2017 24.11 24.17 23.77 23.80 7,658,777 -0.16(-0.66%)
Dec 13, 2017 24.47 24.51 23.91 23.95 4,239,408 -0.40(-1.65%)
Dec 12, 2017 24.09 24.48 24.05 24.36 4,040,045 +0.33(+1.36%)
Dec 11, 2017 24.09 24.29 23.91 24.03 4,362,746 +0.10(+0.42%)
Dec 08, 2017 23.80 24.08 23.78 23.93 3,730,600 +0.23(+0.99%)
Dec 07, 2017 23.51 23.82 23.34 23.70 5,369,076 +0.40(+1.72%)
Dec 06, 2017 23.29 23.45 23.10 23.29 2,995,381 -0.05(-0.21%)
Dec 05, 2017 23.03 23.59 22.95 23.34 5,188,856 +0.33(+1.41%)
Dec 04, 2017 23.21 23.34 23.12 23.02 4,361,192 +0.26(+1.14%)
Dec 01, 2017 22.44 22.90 22.24 22.76 5,147,739 +0.33(+1.45%)
Nov 30, 2017 22.54 22.78 22.40 22.43 7,430,867 +0.17(+0.75%)
Nov 29, 2017 22.34 22.63 22.11 22.27 3,269,310 +0.13(+0.57%)
Nov 28, 2017 21.98 22.26 21.91 22.14 2,904,501 +0.23(+1.07%)
Nov 27, 2017 22.11 22.19 21.86 21.91 2,146,386 -0.24(-1.09%)
Nov 24, 2017 22.11 22.24 22.05 22.15 1,382,270 +0.13(+0.57%)
Nov 22, 2017 22.03 22.22 21.92 22.03 2,405,646 -0.02(-0.08%)
Nov 21, 2017 22.38 22.38 21.87 22.04 2,609,325 -0.22(-0.98%)
Nov 20, 2017 22.27 22.45 22.23 22.26 3,218,646 -0.02(-0.07%)
Nov 17, 2017 22.08 22.33 22.00 22.28 3,024,540 +0.21(+0.95%)
Nov 16, 2017 22.05 22.32 22.01 22.07 5,321,058 +0.16(+0.72%)
Nov 15, 2017 21.37 22.03 21.33 21.91 5,355,182 +0.33(+1.51%)
Nov 14, 2017 21.28 21.60 21.17 21.58 3,302,585 +0.16(+0.74%)
Nov 13, 2017 21.20 21.43 21.14 21.42 2,714,436 +0.07(+0.31%)
Nov 10, 2017 21.34 21.51 21.33 21.36 2,635,041 +0.06(+0.27%)
Nov 09, 2017 21.34 21.50 21.13 21.30 3,176,808 -0.18(-0.86%)
Nov 08, 2017 21.97 22.10 21.40 21.48 4,611,298 -0.62(-2.80%)
Nov 07, 2017 22.41 22.49 21.89 22.10 3,035,002 -0.33(-1.45%)
Nov 06, 2017 22.20 22.49 22.13 22.43 2,756,296 +0.14(+0.64%)
Nov 03, 2017 22.08 22.48 22.03 22.28 3,827,423 +0.12(+0.53%)
Nov 02, 2017 21.99 22.36 21.83 22.17 4,960,796 +0.16(+0.72%)
Nov 01, 2017 21.93 22.17 21.85 22.01 7,343,043 +0.18(+0.84%)
Oct 31, 2017 21.72 22.08 21.66 21.82 4,467,717 +0.02(+0.08%)
Oct 30, 2017 21.77 22.07 21.67 21.81 3,839,739 -0.04(-0.19%)
Oct 27, 2017 21.68 21.91 21.53 21.85 5,289,690 +0.22(+1.00%)
Oct 26, 2017 21.53 21.85 21.39 21.63 5,773,267 +0.29(+1.36%)
Oct 25, 2017 20.67 21.49 20.62 21.34 7,636,252 +0.86(+4.22%)
Oct 24, 2017 20.48 20.57 20.37 20.48 3,892,026 +0.01(+0.04%)
Oct 23, 2017 20.68 20.74 20.45 20.47 2,938,843 -0.22(-1.08%)
Oct 20, 2017 20.62 20.72 20.49 20.69 2,902,423 +0.31(+1.51%)
Oct 19, 2017 20.25 20.43 20.20 20.39 2,793,519 +0.03(+0.16%)
Oct 18, 2017 20.33 20.55 20.27 20.35 2,686,529 +0.06(+0.29%)
Oct 17, 2017 20.49 20.49 20.26 20.29 2,883,452 -0.12(-0.57%)
Oct 16, 2017 20.07 20.56 20.05 20.41 5,341,174 +0.32(+1.61%)
Oct 13, 2017 19.93 20.17 19.87 20.09 2,421,074 +0.17(+0.83%)
Oct 12, 2017 20.22 20.23 19.90 19.92 5,116,385 -0.32(-1.60%)
Oct 11, 2017 20.29 20.34 20.17 20.25 4,351,470 -0.11(-0.53%)
Oct 10, 2017 20.39 20.45 20.27 20.35 3,620,250 +0.10(+0.49%)
Oct 09, 2017 20.35 20.47 20.25 20.25 2,579,107 -0.03(-0.16%)
Oct 06, 2017 20.22 20.35 20.12 20.29 3,862,779 +0.13(+0.66%)
Oct 05, 2017 20.18 20.36 20.07 20.15 3,902,676 -0.02(-0.08%)
Oct 04, 2017 20.39 20.41 20.13 20.17 2,859,486 -0.19(-0.94%)
Oct 03, 2017 20.30 20.43 20.17 20.36 3,755,322 +0.06(+0.29%)
Oct 02, 2017 20.19 20.31 19.95 20.30 5,787,604 +0.13(+0.66%)
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%)
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.