Skip to main content

Ally Financial (NY: ALLY )

34.55 +0.79 (+2.33%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.10 26.38 26.03 26.27 2,131,699 +0.17(+0.66%)
Dec 30, 2019 26.34 26.43 26.03 26.10 2,609,353 -0.20(-0.75%)
Dec 27, 2019 26.40 26.51 26.28 26.30 2,066,090 -0.11(-0.42%)
Dec 26, 2019 26.41 26.56 26.21 26.41 3,880,086 +0.03(+0.10%)
Dec 24, 2019 26.62 26.73 26.34 26.38 2,044,802 -0.09(-0.36%)
Dec 23, 2019 26.52 26.70 26.43 26.48 4,278,729 -0.01(-0.03%)
Dec 20, 2019 27.14 27.25 26.44 26.49 9,293,394 -0.47(-1.75%)
Dec 19, 2019 26.98 27.22 26.92 26.96 3,272,444 +0.02(+0.06%)
Dec 18, 2019 27.33 27.38 26.92 26.94 3,958,498 -0.35(-1.29%)
Dec 17, 2019 27.05 27.47 26.97 27.29 5,143,661 +0.36(+1.34%)
Dec 16, 2019 27.27 27.46 26.92 26.93 4,478,458 -0.11(-0.41%)
Dec 13, 2019 27.44 27.72 27.03 27.04 2,563,622 -0.40(-1.44%)
Dec 12, 2019 26.99 27.61 26.99 27.44 3,534,711 +0.34(+1.27%)
Dec 11, 2019 27.00 27.16 26.94 27.10 2,109,007 +0.12(+0.45%)
Dec 10, 2019 26.99 27.20 26.96 26.98 2,007,045 -0.19(-0.70%)
Dec 09, 2019 27.22 27.35 27.11 27.16 2,227,134 -0.05(-0.19%)
Dec 06, 2019 27.19 27.40 27.13 27.22 2,333,178 +0.40(+1.51%)
Dec 05, 2019 26.80 27.04 26.69 26.81 2,487,420 +0.10(+0.39%)
Dec 04, 2019 26.71 27.00 26.65 26.71 3,797,878 +0.09(+0.36%)
Dec 03, 2019 26.80 26.86 26.14 26.61 3,812,722 -0.47(-1.75%)
Dec 02, 2019 27.50 27.56 27.03 27.09 2,829,430 -0.28(-1.04%)
Nov 29, 2019 27.52 27.69 27.35 27.37 2,298,977 -0.31(-1.12%)
Nov 27, 2019 27.31 27.72 27.24 27.68 4,127,760 +0.20(+0.72%)
Nov 26, 2019 27.66 27.83 27.09 27.48 4,449,653 -0.30(-1.08%)
Nov 25, 2019 27.64 27.86 27.10 27.78 7,321,483 +0.08(+0.28%)
Nov 22, 2019 26.51 27.76 26.47 27.71 11,714,980 +1.32(+4.98%)
Nov 21, 2019 26.55 26.65 26.34 26.39 4,147,789 -0.09(-0.36%)
Nov 20, 2019 26.44 26.67 26.35 26.49 4,797,088 +0.07(+0.26%)
Nov 19, 2019 26.42 26.61 26.23 26.42 3,770,687 +0.04(+0.16%)
Nov 18, 2019 26.47 26.52 26.01 26.37 3,782,049 -0.16(-0.62%)
Nov 15, 2019 26.68 26.90 26.43 26.54 3,147,818 +0.03(+0.10%)
Nov 14, 2019 26.31 26.64 26.27 26.51 3,284,354 +0.14(+0.52%)
Nov 13, 2019 26.50 26.62 26.36 26.37 2,684,999 -0.40(-1.51%)
Nov 12, 2019 26.99 27.15 26.75 26.78 3,342,222 -0.22(-0.83%)
Nov 11, 2019 26.87 27.18 26.86 27.00 1,813,457 -0.13(-0.48%)
Nov 08, 2019 27.16 27.26 26.84 27.13 2,596,078 -0.21(-0.75%)
Nov 07, 2019 27.59 27.91 27.30 27.34 4,687,266 -0.09(-0.31%)
Nov 06, 2019 27.93 27.93 27.35 27.42 3,376,449 -0.53(-1.91%)
Nov 05, 2019 27.49 28.14 27.49 27.96 6,378,193 +0.54(+1.98%)
Nov 04, 2019 27.10 27.44 27.08 27.41 5,187,730 +0.55(+2.05%)
Nov 01, 2019 26.56 26.92 26.56 26.86 2,048,990 +0.53(+2.02%)
Oct 31, 2019 26.54 26.66 26.13 26.33 2,598,823 -0.35(-1.32%)
Oct 30, 2019 26.73 26.73 26.32 26.68 2,697,619 +0.01(+0.03%)
Oct 29, 2019 26.67 27.02 26.58 26.67 2,426,106 -0.09(-0.32%)
Oct 28, 2019 26.50 26.79 26.50 26.76 3,041,466 +0.41(+1.56%)
Oct 25, 2019 25.97 26.50 25.97 26.35 2,482,336 +0.24(+0.92%)
Oct 24, 2019 26.33 26.49 26.01 26.11 3,959,454 -0.23(-0.88%)
Oct 23, 2019 26.21 26.39 26.17 26.34 3,932,135 -0.03(-0.13%)
Oct 22, 2019 26.31 26.59 26.12 26.38 3,876,445 +0.14(+0.52%)
Oct 21, 2019 25.97 26.44 25.97 26.24 5,496,368 +0.34(+1.32%)
Oct 18, 2019 25.95 26.10 25.81 25.90 4,307,567 -0.21(-0.79%)
Oct 17, 2019 26.32 26.55 25.82 26.10 8,150,438 -0.09(-0.33%)
Oct 16, 2019 27.35 27.35 25.87 26.19 12,122,883 -1.19(-4.34%)
Oct 15, 2019 26.87 27.62 26.81 27.38 6,949,373 +0.58(+2.17%)
Oct 14, 2019 26.67 26.88 26.58 26.79 2,660,374 +0.02(+0.06%)
Oct 11, 2019 26.78 27.21 26.77 26.78 5,212,872 +0.38(+1.42%)
Oct 10, 2019 26.09 26.46 26.08 26.40 5,481,830 +0.37(+1.41%)
Oct 09, 2019 25.97 26.14 25.79 26.03 4,447,494 +0.28(+1.10%)
Oct 08, 2019 26.44 26.48 25.75 25.75 6,403,586 -1.10(-4.11%)
Oct 07, 2019 27.05 27.13 26.77 26.85 7,108,318 -0.33(-1.23%)
Oct 04, 2019 26.95 27.20 26.79 27.19 3,733,973 +0.24(+0.89%)
Oct 03, 2019 26.84 26.99 26.44 26.95 4,882,782 +0.06(+0.22%)
Oct 02, 2019 27.48 27.48 26.59 26.89 7,308,398 -0.87(-3.14%)
Oct 01, 2019 28.58 28.84 27.62 27.76 4,169,118 -0.59(-2.08%)
Sep 30, 2019 28.65 28.77 28.32 28.35 3,743,716 -0.33(-1.16%)
Sep 27, 2019 28.87 28.90 28.47 28.68 3,132,542 +0.04(+0.15%)
Sep 26, 2019 28.86 28.99 28.60 28.64 2,359,251 -0.32(-1.12%)
Sep 25, 2019 28.74 29.11 28.65 28.97 2,427,553 +0.12(+0.41%)
Sep 24, 2019 29.08 29.36 28.67 28.85 4,697,259 -0.03(-0.09%)
Sep 23, 2019 28.62 29.03 28.49 28.87 3,979,708 +0.04(+0.15%)
Sep 20, 2019 29.45 29.48 28.81 28.83 8,565,541 -0.65(-2.20%)
Sep 19, 2019 29.72 29.85 29.40 29.48 3,870,644 -0.32(-1.09%)
Sep 18, 2019 29.80 29.95 29.49 29.80 3,070,799 -0.05(-0.17%)
Sep 17, 2019 29.62 29.94 29.34 29.86 3,560,636 +0.13(+0.43%)
Sep 16, 2019 29.67 29.82 29.48 29.73 3,188,289 -0.18(-0.60%)
Sep 13, 2019 30.11 30.28 29.80 29.91 3,589,054 -0.06(-0.20%)
Sep 12, 2019 29.80 30.26 29.63 29.97 5,016,364 +0.23(+0.78%)
Sep 11, 2019 30.01 30.02 29.29 29.74 5,203,763 +0.09(+0.32%)
Sep 10, 2019 29.32 29.81 29.26 29.64 11,215,058 +0.40(+1.37%)
Sep 09, 2019 28.63 29.32 28.59 29.24 13,041,381 +1.39(+5.00%)
Sep 06, 2019 27.87 27.98 27.79 27.85 4,833,322 +0.03(+0.12%)
Sep 05, 2019 27.49 28.09 27.48 27.81 3,679,084 +0.64(+2.36%)
Sep 04, 2019 26.70 27.25 26.70 27.17 3,530,415 +0.77(+2.91%)
Sep 03, 2019 26.62 26.70 26.11 26.40 4,705,719 -0.40(-1.50%)
Aug 30, 2019 27.01 27.08 26.66 26.80 2,751,121 -0.06(-0.22%)
Aug 29, 2019 26.60 27.02 26.57 26.86 3,821,168 +0.54(+2.05%)
Aug 28, 2019 25.91 26.33 25.91 26.32 3,476,676 +0.26(+0.98%)
Aug 27, 2019 26.32 26.43 25.97 26.07 4,637,177 -0.09(-0.33%)
Aug 26, 2019 26.01 26.17 25.97 26.15 3,800,074 +0.42(+1.63%)
Aug 23, 2019 26.55 26.73 25.65 25.73 3,572,913 -0.99(-3.71%)
Aug 22, 2019 26.73 26.82 26.47 26.73 2,629,272 +0.11(+0.42%)
Aug 21, 2019 26.54 26.66 26.44 26.61 2,749,108 +0.35(+1.33%)
Aug 20, 2019 26.44 26.50 26.24 26.26 2,963,901 -0.22(-0.84%)
Aug 19, 2019 26.63 26.91 26.36 26.49 2,998,780 +0.19(+0.72%)
Aug 16, 2019 25.91 26.35 25.91 26.30 5,395,804 +0.58(+2.26%)
Aug 15, 2019 25.75 25.92 25.47 25.72 5,646,734 +0.06(+0.23%)
Aug 14, 2019 26.24 26.42 25.57 25.66 4,654,451 -1.13(-4.21%)
Aug 13, 2019 26.43 27.13 26.42 26.79 3,203,040 +0.22(+0.84%)
Aug 12, 2019 26.93 27.08 26.37 26.56 2,767,192 -0.67(-2.45%)
Aug 09, 2019 27.29 27.42 27.02 27.23 2,077,054 -0.17(-0.62%)
Aug 08, 2019 27.16 27.58 26.99 27.40 3,104,952 +0.43(+1.58%)
Aug 07, 2019 26.42 27.14 26.29 26.97 4,268,663 +0.09(+0.32%)
Aug 06, 2019 26.53 26.97 26.44 26.89 3,509,080 +0.59(+2.24%)
Aug 05, 2019 26.87 26.97 25.93 26.30 6,857,343 -1.10(-4.02%)
Aug 02, 2019 27.63 27.66 27.19 27.40 3,534,666 -0.32(-1.14%)
Aug 01, 2019 28.12 28.40 27.68 27.72 4,013,862 -0.42(-1.49%)
Jul 31, 2019 28.74 28.80 28.09 28.14 4,194,570 -0.59(-2.05%)
Jul 30, 2019 28.21 28.73 28.04 28.73 3,093,379 +0.30(+1.05%)
Jul 29, 2019 28.73 28.79 28.41 28.43 2,738,377 -0.26(-0.92%)
Jul 26, 2019 28.79 28.85 28.68 28.69 2,522,051 +0.00(+0.00%)
Jul 25, 2019 28.95 29.01 28.59 28.69 4,742,046 -0.31(-1.06%)
Jul 24, 2019 28.60 29.11 28.55 29.00 4,332,247 +0.32(+1.13%)
Jul 23, 2019 28.37 28.76 28.30 28.68 3,392,369 +0.43(+1.54%)
Jul 22, 2019 28.20 28.45 28.13 28.24 4,911,775 +0.13(+0.45%)
Jul 19, 2019 28.64 28.85 28.11 28.11 4,759,969 -0.37(-1.31%)
Jul 18, 2019 27.09 28.54 26.98 28.49 10,337,716 +1.74(+6.49%)
Jul 17, 2019 26.92 27.03 26.68 26.75 3,849,526 -0.21(-0.79%)
Jul 16, 2019 27.27 27.33 26.91 26.97 3,902,817 -0.26(-0.94%)
Jul 15, 2019 27.46 27.48 27.03 27.22 4,110,632 -0.19(-0.68%)
Jul 12, 2019 27.08 27.52 27.08 27.41 4,057,570 +0.46(+1.70%)
Jul 11, 2019 26.84 27.00 26.74 26.95 7,609,041 +0.24(+0.89%)
Jul 10, 2019 26.80 26.80 26.58 26.71 3,257,001 +0.00(+0.00%)
Jul 09, 2019 26.46 26.75 26.40 26.71 3,961,480 +0.09(+0.32%)
Jul 08, 2019 26.70 26.81 26.53 26.63 3,617,020 -0.18(-0.67%)
Jul 05, 2019 26.78 26.88 26.33 26.80 5,777,771 +0.03(+0.13%)
Jul 03, 2019 26.68 26.91 26.68 26.77 3,302,977 +0.21(+0.80%)
Jul 02, 2019 26.69 26.80 26.50 26.56 3,926,394 -0.12(-0.45%)
Jul 01, 2019 26.63 26.97 26.45 26.68 3,656,103 +0.31(+1.19%)
Jun 28, 2019 25.96 26.37 25.95 26.36 6,836,835 +0.55(+2.14%)
Jun 27, 2019 25.69 25.91 25.59 25.81 6,777,081 +0.25(+0.97%)
Jun 26, 2019 25.48 25.73 25.38 25.56 4,951,701 +0.18(+0.70%)
Jun 25, 2019 25.25 25.58 25.18 25.38 6,515,146 +0.21(+0.85%)
Jun 24, 2019 25.43 25.63 25.14 25.17 3,307,576 -0.26(-1.04%)
Jun 21, 2019 25.49 25.61 25.39 25.43 4,507,811 -0.08(-0.30%)
Jun 20, 2019 25.52 25.56 25.24 25.51 3,267,523 +0.20(+0.81%)
Jun 19, 2019 25.43 25.46 25.20 25.31 3,068,290 -0.07(-0.27%)
Jun 18, 2019 25.05 25.38 25.01 25.38 3,053,123 +0.37(+1.50%)
Jun 17, 2019 24.91 25.09 24.85 25.00 3,264,468 +0.15(+0.62%)
Jun 14, 2019 25.00 25.00 24.66 24.85 3,965,406 -0.20(-0.78%)
Jun 13, 2019 25.07 25.21 24.95 25.04 2,480,804 +0.10(+0.41%)
Jun 12, 2019 25.23 25.23 24.89 24.94 2,195,975 -0.35(-1.38%)
Jun 11, 2019 25.35 25.49 25.17 25.29 2,701,161 +0.09(+0.34%)
Jun 10, 2019 25.52 25.61 25.18 25.20 3,698,179 -0.19(-0.74%)
Jun 07, 2019 25.41 25.49 25.21 25.39 3,419,475 +0.02(+0.07%)
Jun 06, 2019 25.46 25.50 25.24 25.38 2,539,381 -0.01(-0.03%)
Jun 05, 2019 25.43 25.50 25.22 25.38 3,112,666 +0.00(+0.00%)
Jun 04, 2019 24.98 25.42 24.81 25.38 4,771,944 +0.80(+3.25%)
Jun 03, 2019 24.50 24.82 24.37 24.58 3,502,002 +0.03(+0.10%)
May 31, 2019 24.60 24.71 24.46 24.56 3,725,709 -0.27(-1.10%)
May 30, 2019 24.97 25.10 24.66 24.83 2,389,745 -0.03(-0.14%)
May 29, 2019 24.81 24.93 24.52 24.86 2,395,920 -0.07(-0.27%)
May 28, 2019 25.09 25.33 24.88 24.93 3,988,050 -0.10(-0.41%)
May 24, 2019 24.84 25.06 24.79 25.03 3,534,563 +0.36(+1.45%)
May 23, 2019 25.13 25.15 24.54 24.68 6,428,902 -0.67(-2.65%)
May 22, 2019 25.15 25.46 25.12 25.35 3,623,220 +0.03(+0.13%)
May 21, 2019 25.34 25.42 25.13 25.32 3,834,841 +0.14(+0.54%)
May 20, 2019 24.92 25.24 24.89 25.18 2,154,303 +0.16(+0.65%)
May 17, 2019 25.00 25.30 24.92 25.02 2,051,238 -0.26(-1.01%)
May 16, 2019 24.82 25.30 24.80 25.27 3,169,994 +0.48(+1.92%)
May 15, 2019 24.79 24.90 24.58 24.80 2,053,680 -0.17(-0.68%)
May 14, 2019 24.64 25.13 24.58 24.97 2,450,339 +0.52(+2.12%)
May 13, 2019 24.98 24.98 24.41 24.45 3,814,408 -0.99(-3.88%)
May 10, 2019 24.86 25.52 24.83 25.43 3,229,387 +0.43(+1.74%)
May 09, 2019 24.67 25.00 24.52 25.00 3,153,214 +0.08(+0.31%)
May 08, 2019 25.07 25.24 24.90 24.92 4,518,382 -0.20(-0.78%)
May 07, 2019 25.19 25.42 25.05 25.12 4,633,613 -0.25(-0.97%)
May 06, 2019 25.06 25.44 24.90 25.37 4,233,781 -0.08(-0.30%)
May 03, 2019 25.24 25.50 25.21 25.44 3,907,334 +0.22(+0.88%)
May 02, 2019 25.27 25.46 25.17 25.22 3,810,314 -0.07(-0.27%)
May 01, 2019 25.35 25.50 25.29 25.29 3,554,644 +0.02(+0.07%)
Apr 30, 2019 25.30 25.47 25.06 25.27 5,915,754 -0.09(-0.34%)
Apr 29, 2019 25.46 25.60 25.30 25.36 4,233,362 -0.12(-0.46%)
Apr 26, 2019 25.21 25.48 25.21 25.48 4,811,114 +0.29(+1.14%)
Apr 25, 2019 25.20 25.48 25.14 25.19 4,338,768 -0.11(-0.43%)
Apr 24, 2019 25.21 25.38 25.18 25.30 2,862,136 +0.13(+0.50%)
Apr 23, 2019 25.33 25.37 25.14 25.17 5,136,318 -0.16(-0.63%)
Apr 22, 2019 25.22 25.40 25.07 25.33 5,003,038 +0.19(+0.74%)
Apr 18, 2019 25.44 25.54 24.94 25.15 3,910,936 +0.05(+0.20%)
Apr 17, 2019 24.88 25.14 24.83 25.10 4,257,372 +0.34(+1.37%)
Apr 16, 2019 24.99 24.99 24.63 24.76 5,760,708 -0.16(-0.64%)
Apr 15, 2019 24.98 25.09 24.75 24.92 3,143,835 -0.04(-0.17%)
Apr 12, 2019 24.81 24.99 24.48 24.96 6,832,907 +0.45(+1.83%)
Apr 11, 2019 24.74 24.76 24.46 24.51 3,546,737 -0.15(-0.62%)
Apr 10, 2019 24.35 24.70 24.35 24.66 3,218,690 +0.38(+1.57%)
Apr 09, 2019 24.50 24.50 24.21 24.28 2,393,383 -0.23(-0.93%)
Apr 08, 2019 24.28 24.52 24.23 24.51 2,849,059 +0.11(+0.45%)
Apr 05, 2019 24.39 24.50 24.30 24.40 2,732,926 +0.05(+0.21%)
Apr 04, 2019 24.31 24.39 24.14 24.35 3,794,948 +0.03(+0.14%)
Apr 03, 2019 24.17 24.41 24.17 24.32 5,674,967 +0.19(+0.81%)
Apr 02, 2019 24.28 24.29 23.98 24.12 4,189,574 +0.17(+0.71%)
Apr 01, 2019 23.43 23.98 23.43 23.95 5,869,291 +0.70(+3.02%)
Mar 29, 2019 23.26 23.32 23.12 23.25 3,738,089 +0.18(+0.77%)
Mar 28, 2019 22.84 23.09 22.82 23.07 3,261,755 +0.29(+1.26%)
Mar 27, 2019 22.48 22.89 22.48 22.79 4,662,075 +0.33(+1.47%)
Mar 26, 2019 22.30 22.49 22.14 22.46 4,314,179 +0.36(+1.65%)
Mar 25, 2019 22.07 22.30 21.91 22.09 4,440,055 +0.04(+0.19%)
Mar 22, 2019 22.33 22.46 21.83 22.05 6,501,400 -0.43(-1.92%)
Mar 21, 2019 22.24 22.54 22.00 22.48 3,302,255 +0.07(+0.30%)
Mar 20, 2019 22.69 22.69 22.36 22.41 3,460,243 -0.30(-1.34%)
Mar 19, 2019 23.18 23.18 22.69 22.72 3,060,271 -0.39(-1.68%)
Mar 18, 2019 22.93 23.31 22.87 23.11 2,633,766 +0.26(+1.15%)
Mar 15, 2019 22.58 22.96 22.58 22.85 4,153,064 +0.24(+1.05%)
Mar 14, 2019 22.65 22.75 22.57 22.61 2,261,158 -0.10(-0.45%)
Mar 13, 2019 22.60 22.80 22.55 22.71 2,704,772 +0.25(+1.09%)
Mar 12, 2019 22.38 22.56 22.36 22.47 3,328,613 +0.11(+0.49%)
Mar 11, 2019 22.09 22.43 22.09 22.36 3,075,839 +0.41(+1.85%)
Mar 08, 2019 21.87 22.13 21.82 21.95 3,533,912 -0.15(-0.69%)
Mar 07, 2019 22.36 22.36 22.01 22.10 3,848,688 -0.29(-1.28%)
Mar 06, 2019 22.54 22.75 22.39 22.39 1,875,201 -0.19(-0.86%)
Mar 05, 2019 22.71 22.79 22.49 22.58 3,168,250 -0.20(-0.89%)
Mar 04, 2019 22.83 23.04 22.56 22.79 2,761,578 -0.08(-0.33%)
Mar 01, 2019 23.05 23.19 22.75 22.86 3,207,488 -0.05(-0.22%)
Feb 28, 2019 22.54 22.91 22.47 22.91 4,793,005 +0.39(+1.73%)
Feb 27, 2019 22.58 22.67 22.45 22.52 3,021,195 -0.08(-0.34%)
Feb 26, 2019 22.55 22.80 22.48 22.60 5,860,570 +0.24(+1.06%)
Feb 25, 2019 22.86 22.94 22.34 22.36 5,022,818 -0.43(-1.89%)
Feb 22, 2019 22.91 22.96 22.74 22.80 2,673,695 -0.05(-0.22%)
Feb 21, 2019 22.97 23.02 22.80 22.85 4,143,825 -0.14(-0.59%)
Feb 20, 2019 23.02 23.06 22.89 22.98 2,628,882 -0.02(-0.07%)
Feb 19, 2019 22.72 23.09 22.69 23.00 3,171,390 +0.15(+0.67%)
Feb 15, 2019 22.68 22.97 22.59 22.85 4,002,798 +0.36(+1.58%)
Feb 14, 2019 22.64 22.69 22.48 22.49 3,724,398 -0.19(-0.82%)
Feb 13, 2019 22.71 22.88 22.59 22.68 3,797,932 +0.00(+0.00%)
Feb 12, 2019 22.47 22.83 22.47 22.68 3,222,043 +0.34(+1.51%)
Feb 11, 2019 22.37 22.48 22.28 22.34 2,956,442 -0.01(-0.04%)
Feb 08, 2019 22.10 22.35 21.95 22.35 5,046,503 +0.05(+0.23%)
Feb 07, 2019 22.37 22.48 22.09 22.30 4,079,753 -0.18(-0.79%)
Feb 06, 2019 22.56 22.68 22.41 22.47 3,631,521 -0.05(-0.23%)
Feb 05, 2019 22.46 22.77 22.46 22.52 3,735,294 +0.10(+0.45%)
Feb 04, 2019 22.20 22.58 22.09 22.42 4,270,466 +0.23(+1.03%)
Feb 01, 2019 22.08 22.37 21.91 22.19 3,918,857 +0.15(+0.69%)
Jan 31, 2019 22.54 22.60 21.92 22.04 7,176,200 -0.45(-1.99%)
Jan 30, 2019 21.83 22.64 21.64 22.49 10,650,748 +1.22(+5.73%)
Jan 29, 2019 21.63 21.72 21.27 21.27 6,112,796 -0.45(-2.05%)
Jan 28, 2019 21.47 21.73 21.34 21.72 5,718,772 +0.06(+0.27%)
Jan 25, 2019 21.46 21.81 21.41 21.66 5,135,881 +0.30(+1.42%)
Jan 24, 2019 21.44 21.68 21.32 21.36 4,246,460 -0.06(-0.27%)
Jan 23, 2019 21.69 21.78 21.38 21.41 4,137,041 -0.15(-0.70%)
Jan 22, 2019 21.81 21.84 21.41 21.57 3,691,806 -0.40(-1.84%)
Jan 18, 2019 21.90 22.18 21.81 21.97 4,048,499 +0.17(+0.77%)
Jan 17, 2019 21.43 22.01 21.43 21.80 3,639,540 +0.25(+1.17%)
Jan 16, 2019 21.24 21.66 21.19 21.55 3,406,843 +0.42(+1.99%)
Jan 15, 2019 20.78 21.16 20.66 21.13 3,250,856 +0.36(+1.74%)
Jan 14, 2019 20.61 20.97 20.50 20.77 3,120,867 -0.01(-0.04%)
Jan 11, 2019 20.39 20.82 20.30 20.78 3,908,219 +0.38(+1.85%)
Jan 10, 2019 20.26 20.47 20.11 20.40 4,824,470 +0.03(+0.17%)
Jan 09, 2019 20.36 20.57 20.25 20.36 3,051,330 +0.12(+0.58%)
Jan 08, 2019 20.31 20.57 20.12 20.25 3,700,581 +0.18(+0.92%)
Jan 07, 2019 19.71 20.14 19.63 20.06 4,284,864 +0.38(+1.92%)
Jan 04, 2019 19.44 19.87 19.41 19.68 3,747,235 +0.64(+3.35%)
Jan 03, 2019 19.14 19.48 18.99 19.04 4,698,082 -0.18(-0.96%)
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.