Skip to main content

Ally Financial (NY: ALLY )

26.67 +0.14 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 30.61 30.74 30.26 30.29 3,503,761 -0.36(-1.16%)
Sep 27, 2019 30.85 30.88 30.42 30.65 2,931,760 +0.05(+0.15%)
Sep 26, 2019 30.84 30.98 30.56 30.60 2,208,034 -0.35(-1.12%)
Sep 25, 2019 30.71 31.11 30.61 30.95 2,271,958 +0.13(+0.41%)
Sep 24, 2019 31.07 31.37 30.63 30.82 4,396,186 -0.03(-0.09%)
Sep 23, 2019 30.58 31.02 30.44 30.85 3,724,627 +0.05(+0.15%)
Sep 20, 2019 31.47 31.50 30.79 30.80 8,016,530 -0.69(-2.20%)
Sep 19, 2019 31.75 31.89 31.42 31.50 3,622,553 -0.35(-1.09%)
Sep 18, 2019 31.84 32.00 31.51 31.84 2,873,975 -0.05(-0.17%)
Sep 17, 2019 31.65 31.99 31.35 31.90 3,332,416 +0.14(+0.43%)
Sep 16, 2019 31.70 31.86 31.50 31.76 2,983,935 -0.19(-0.60%)
Sep 13, 2019 32.17 32.36 31.84 31.95 3,359,012 -0.06(-0.20%)
Sep 12, 2019 31.84 32.33 31.66 32.02 4,694,839 +0.25(+0.78%)
Sep 11, 2019 32.06 32.07 31.30 31.77 4,870,226 +0.10(+0.32%)
Sep 10, 2019 31.32 31.85 31.26 31.67 10,496,225 +0.43(+1.37%)
Sep 09, 2019 30.59 31.32 30.55 31.24 12,205,489 +1.49(+5.00%)
Sep 06, 2019 29.78 29.90 29.70 29.75 4,523,529 +0.04(+0.12%)
Sep 05, 2019 29.37 30.02 29.36 29.72 3,443,272 +0.69(+2.36%)
Sep 04, 2019 28.53 29.11 28.52 29.03 3,304,132 +0.82(+2.91%)
Sep 03, 2019 28.45 28.53 27.90 28.21 4,404,104 -0.43(-1.50%)
Aug 30, 2019 28.86 28.93 28.48 28.64 2,574,787 -0.06(-0.22%)
Aug 29, 2019 28.42 28.87 28.39 28.70 3,576,249 +0.58(+2.05%)
Aug 28, 2019 27.69 28.14 27.68 28.13 3,253,837 +0.27(+0.98%)
Aug 27, 2019 28.12 28.24 27.74 27.85 4,339,956 -0.09(-0.33%)
Aug 26, 2019 27.79 27.96 27.74 27.94 3,556,507 +0.45(+1.63%)
Aug 23, 2019 28.36 28.56 27.41 27.50 3,343,906 -1.06(-3.71%)
Aug 22, 2019 28.56 28.66 28.28 28.56 2,460,748 +0.12(+0.42%)
Aug 21, 2019 28.36 28.48 28.25 28.44 2,572,903 +0.37(+1.33%)
Aug 20, 2019 28.25 28.32 28.04 28.06 2,773,929 -0.24(-0.84%)
Aug 19, 2019 28.46 28.76 28.16 28.30 2,806,572 +0.20(+0.72%)
Aug 16, 2019 27.68 28.16 27.68 28.10 5,049,958 +0.62(+2.26%)
Aug 15, 2019 27.52 27.70 27.21 27.48 5,284,804 +0.06(+0.23%)
Aug 14, 2019 28.04 28.23 27.32 27.41 4,356,122 -1.21(-4.21%)
Aug 13, 2019 28.24 28.99 28.23 28.62 2,997,740 +0.24(+0.84%)
Aug 12, 2019 28.78 28.93 28.17 28.38 2,589,827 -0.71(-2.45%)
Aug 09, 2019 29.16 29.30 28.87 29.10 1,943,925 -0.18(-0.62%)
Aug 08, 2019 29.02 29.47 28.84 29.28 2,905,939 +0.46(+1.58%)
Aug 07, 2019 28.23 29.00 28.09 28.82 3,995,062 +0.09(+0.32%)
Aug 06, 2019 28.35 28.82 28.25 28.73 3,284,164 +0.63(+2.24%)
Aug 05, 2019 28.71 28.82 27.71 28.10 6,417,819 -1.18(-4.03%)
Aug 02, 2019 29.52 29.55 29.05 29.28 3,308,110 -0.34(-1.14%)
Aug 01, 2019 30.05 30.35 29.57 29.62 3,756,592 -0.45(-1.49%)
Jul 31, 2019 30.70 30.77 30.01 30.06 3,925,717 -0.63(-2.05%)
Jul 30, 2019 30.14 30.69 29.96 30.69 2,895,108 +0.32(+1.05%)
Jul 29, 2019 30.69 30.76 30.36 30.38 2,562,860 -0.28(-0.92%)
Jul 26, 2019 30.76 30.82 30.64 30.66 2,360,400 +0.00(+0.00%)
Jul 25, 2019 30.93 30.99 30.54 30.66 4,438,104 -0.33(-1.06%)
Jul 24, 2019 30.56 31.11 30.50 30.98 4,054,570 +0.35(+1.13%)
Jul 23, 2019 30.31 30.73 30.24 30.64 3,174,934 +0.46(+1.54%)
Jul 22, 2019 30.13 30.40 30.06 30.18 4,596,954 +0.14(+0.45%)
Jul 19, 2019 30.60 30.83 30.04 30.04 4,454,878 -0.40(-1.31%)
Jul 18, 2019 28.95 30.49 28.83 30.44 9,675,118 +1.85(+6.49%)
Jul 17, 2019 28.77 28.89 28.50 28.59 3,602,790 -0.23(-0.79%)
Jul 16, 2019 29.14 29.20 28.75 28.81 3,652,665 -0.27(-0.94%)
Jul 15, 2019 29.34 29.37 28.88 29.09 3,847,160 -0.20(-0.68%)
Jul 12, 2019 28.94 29.40 28.94 29.29 3,797,499 +0.49(+1.70%)
Jul 11, 2019 28.68 28.85 28.57 28.79 7,121,337 +0.25(+0.89%)
Jul 10, 2019 28.63 28.64 28.40 28.54 3,048,243 +0.00(+0.00%)
Jul 09, 2019 28.27 28.59 28.21 28.54 3,707,568 +0.09(+0.32%)
Jul 08, 2019 28.53 28.65 28.35 28.45 3,385,186 -0.19(-0.67%)
Jul 05, 2019 28.61 28.72 28.13 28.64 5,407,443 +0.04(+0.13%)
Jul 03, 2019 28.50 28.75 28.50 28.60 3,091,272 +0.23(+0.80%)
Jul 02, 2019 28.51 28.63 28.31 28.38 3,674,731 -0.13(-0.45%)
Jul 01, 2019 28.45 28.81 28.26 28.50 3,421,764 +0.34(+1.19%)
Jun 28, 2019 27.74 28.17 27.72 28.17 6,398,626 +0.59(+2.14%)
Jun 27, 2019 27.45 27.68 27.34 27.58 6,342,702 +0.26(+0.96%)
Jun 26, 2019 27.22 27.49 27.12 27.31 4,634,320 +0.19(+0.70%)
Jun 25, 2019 26.98 27.33 26.90 27.12 6,097,556 +0.23(+0.84%)
Jun 24, 2019 27.18 27.39 26.86 26.89 3,095,576 -0.28(-1.04%)
Jun 21, 2019 27.24 27.36 27.13 27.18 4,218,882 -0.08(-0.30%)
Jun 20, 2019 27.27 27.31 26.97 27.26 3,058,091 +0.22(+0.81%)
Jun 19, 2019 27.17 27.20 26.93 27.04 2,871,627 -0.07(-0.27%)
Jun 18, 2019 26.77 27.11 26.72 27.11 2,857,432 +0.40(+1.50%)
Jun 17, 2019 26.61 26.81 26.55 26.71 3,055,231 +0.16(+0.62%)
Jun 14, 2019 26.71 26.71 26.34 26.55 3,711,243 -0.21(-0.78%)
Jun 13, 2019 26.79 26.94 26.66 26.76 2,321,796 +0.11(+0.41%)
Jun 12, 2019 26.96 26.96 26.59 26.65 2,055,223 -0.37(-1.38%)
Jun 11, 2019 27.09 27.24 26.89 27.02 2,528,029 +0.09(+0.34%)
Jun 10, 2019 27.27 27.37 26.91 26.93 3,461,143 -0.20(-0.74%)
Jun 07, 2019 27.15 27.23 26.94 27.13 3,200,303 +0.02(+0.07%)
Jun 06, 2019 27.20 27.25 26.97 27.11 2,376,619 -0.01(-0.03%)
Jun 05, 2019 27.18 27.25 26.95 27.12 2,913,159 +0.00(+0.00%)
Jun 04, 2019 26.69 27.16 26.50 27.12 4,466,086 +0.85(+3.25%)
Jun 03, 2019 26.18 26.52 26.04 26.27 3,277,540 +0.03(+0.10%)
May 31, 2019 26.29 26.40 26.14 26.24 3,486,909 -0.29(-1.10%)
May 30, 2019 26.68 26.82 26.35 26.53 2,236,574 -0.04(-0.14%)
May 29, 2019 26.51 26.64 26.20 26.57 2,242,353 -0.07(-0.27%)
May 28, 2019 26.81 27.07 26.59 26.64 3,732,435 -0.11(-0.41%)
May 24, 2019 26.54 26.78 26.49 26.75 3,308,014 +0.38(+1.45%)
May 23, 2019 26.85 26.88 26.22 26.37 6,016,840 -0.72(-2.65%)
May 22, 2019 26.88 27.20 26.84 27.09 3,390,989 +0.04(+0.13%)
May 21, 2019 27.08 27.16 26.85 27.05 3,589,046 +0.15(+0.54%)
May 20, 2019 26.63 26.97 26.59 26.90 2,016,223 +0.17(+0.65%)
May 17, 2019 26.71 27.03 26.63 26.73 1,919,764 -0.27(-1.01%)
May 16, 2019 26.52 27.03 26.49 27.00 2,966,812 +0.51(+1.92%)
May 15, 2019 26.49 26.60 26.27 26.49 1,922,049 -0.18(-0.68%)
May 14, 2019 26.33 26.85 26.27 26.68 2,293,284 +0.55(+2.12%)
May 13, 2019 26.69 26.69 26.09 26.12 3,569,922 -1.05(-3.88%)
May 10, 2019 26.57 27.27 26.53 27.18 3,022,398 +0.46(+1.74%)
May 09, 2019 26.36 26.71 26.19 26.71 2,951,108 +0.08(+0.31%)
May 08, 2019 26.79 26.97 26.60 26.63 4,228,775 -0.21(-0.78%)
May 07, 2019 26.91 27.16 26.77 26.84 4,336,620 -0.26(-0.97%)
May 06, 2019 26.78 27.18 26.60 27.10 3,962,416 -0.08(-0.30%)
May 03, 2019 26.97 27.25 26.94 27.19 3,656,892 +0.24(+0.88%)
May 02, 2019 27.00 27.20 26.89 26.95 3,566,091 -0.07(-0.27%)
May 01, 2019 27.09 27.25 27.02 27.02 3,326,808 +0.02(+0.07%)
Apr 30, 2019 27.03 27.22 26.78 27.00 5,536,582 -0.09(-0.34%)
Apr 29, 2019 27.20 27.36 27.04 27.09 3,962,023 -0.13(-0.46%)
Apr 26, 2019 26.93 27.23 26.93 27.22 4,502,744 +0.31(+1.14%)
Apr 25, 2019 26.92 27.22 26.86 26.91 4,060,673 -0.12(-0.43%)
Apr 24, 2019 26.94 27.12 26.90 27.03 2,678,687 +0.14(+0.50%)
Apr 23, 2019 27.07 27.10 26.86 26.90 4,807,104 -0.17(-0.63%)
Apr 22, 2019 26.95 27.14 26.79 27.07 4,682,367 +0.20(+0.74%)
Apr 18, 2019 27.19 27.29 26.65 26.87 3,660,264 +0.05(+0.20%)
Apr 17, 2019 26.58 26.86 26.53 26.81 3,984,495 +0.36(+1.37%)
Apr 16, 2019 26.71 26.71 26.32 26.45 5,391,474 -0.17(-0.64%)
Apr 15, 2019 26.69 26.81 26.44 26.62 2,942,330 -0.05(-0.17%)
Apr 12, 2019 26.51 26.71 26.16 26.67 6,394,950 +0.48(+1.83%)
Apr 11, 2019 26.43 26.45 26.14 26.19 3,319,408 -0.16(-0.62%)
Apr 10, 2019 26.02 26.39 26.02 26.35 3,012,387 +0.41(+1.57%)
Apr 09, 2019 26.17 26.17 25.87 25.95 2,239,978 -0.24(-0.93%)
Apr 08, 2019 25.95 26.20 25.89 26.19 2,666,448 +0.12(+0.45%)
Apr 05, 2019 26.06 26.18 25.96 26.07 2,557,759 +0.05(+0.21%)
Apr 04, 2019 25.97 26.06 25.79 26.02 3,551,710 +0.04(+0.14%)
Apr 03, 2019 25.82 26.08 25.82 25.98 5,311,229 +0.21(+0.81%)
Apr 02, 2019 25.94 25.95 25.62 25.78 3,921,042 +0.18(+0.71%)
Apr 01, 2019 25.03 25.62 25.03 25.59 5,493,097 +0.75(+3.02%)
Mar 29, 2019 24.85 24.92 24.70 24.84 3,498,495 +0.19(+0.77%)
Mar 28, 2019 24.40 24.67 24.38 24.65 3,052,692 +0.31(+1.26%)
Mar 27, 2019 24.02 24.46 24.02 24.35 4,363,258 +0.35(+1.47%)
Mar 26, 2019 23.82 24.03 23.65 23.99 4,037,661 +0.39(+1.65%)
Mar 25, 2019 23.58 23.82 23.41 23.61 4,155,468 +0.05(+0.19%)
Mar 22, 2019 23.86 23.99 23.33 23.56 6,084,691 -0.46(-1.92%)
Mar 21, 2019 23.76 24.09 23.51 24.02 3,090,596 +0.07(+0.30%)
Mar 20, 2019 24.25 24.25 23.89 23.95 3,238,458 -0.33(-1.34%)
Mar 19, 2019 24.77 24.77 24.24 24.27 2,864,122 -0.42(-1.68%)
Mar 18, 2019 24.50 24.91 24.44 24.69 2,464,954 +0.28(+1.15%)
Mar 15, 2019 24.12 24.54 24.12 24.41 3,886,873 +0.25(+1.05%)
Mar 14, 2019 24.20 24.31 24.11 24.16 2,116,229 -0.11(-0.45%)
Mar 13, 2019 24.15 24.37 24.09 24.27 2,531,409 +0.26(+1.09%)
Mar 12, 2019 23.91 24.10 23.89 24.00 3,115,265 +0.12(+0.49%)
Mar 11, 2019 23.61 23.97 23.61 23.89 2,878,692 +0.43(+1.85%)
Mar 08, 2019 23.37 23.64 23.32 23.45 3,307,405 -0.16(-0.69%)
Mar 07, 2019 23.90 23.90 23.52 23.62 3,602,005 -0.31(-1.28%)
Mar 06, 2019 24.09 24.31 23.92 23.92 1,755,010 -0.21(-0.86%)
Mar 05, 2019 24.27 24.35 24.03 24.13 2,965,180 -0.22(-0.89%)
Mar 04, 2019 24.39 24.62 24.10 24.35 2,584,574 -0.08(-0.33%)
Mar 01, 2019 24.63 24.78 24.31 24.43 3,001,903 -0.05(-0.22%)
Feb 28, 2019 24.09 24.48 24.00 24.48 4,485,796 +0.42(+1.73%)
Feb 27, 2019 24.12 24.22 23.99 24.07 2,827,550 -0.08(-0.34%)
Feb 26, 2019 24.09 24.37 24.02 24.15 5,484,936 +0.25(+1.06%)
Feb 25, 2019 24.43 24.51 23.87 23.90 4,700,879 -0.46(-1.89%)
Feb 22, 2019 24.47 24.54 24.30 24.36 2,502,324 -0.05(-0.22%)
Feb 21, 2019 24.55 24.60 24.37 24.41 3,878,225 -0.14(-0.59%)
Feb 20, 2019 24.60 24.64 24.46 24.56 2,460,383 -0.02(-0.07%)
Feb 19, 2019 24.27 24.67 24.24 24.57 2,968,119 +0.16(+0.67%)
Feb 15, 2019 24.23 24.54 24.14 24.41 3,746,238 +0.38(+1.58%)
Feb 14, 2019 24.19 24.25 24.02 24.03 3,485,682 -0.20(-0.82%)
Feb 13, 2019 24.27 24.45 24.14 24.23 3,554,502 +0.00(+0.00%)
Feb 12, 2019 24.00 24.40 24.00 24.23 3,015,525 +0.36(+1.51%)
Feb 11, 2019 23.90 24.02 23.80 23.87 2,766,948 -0.01(-0.04%)
Feb 08, 2019 23.62 23.88 23.46 23.88 4,723,046 +0.05(+0.23%)
Feb 07, 2019 23.90 24.02 23.61 23.82 3,818,260 -0.19(-0.79%)
Feb 06, 2019 24.10 24.23 23.94 24.01 3,398,757 -0.05(-0.23%)
Feb 05, 2019 23.99 24.33 23.99 24.07 3,495,879 +0.11(+0.45%)
Feb 04, 2019 23.72 24.12 23.61 23.96 3,996,749 +0.24(+1.03%)
Feb 01, 2019 23.59 23.90 23.41 23.71 3,667,677 +0.16(+0.69%)
Jan 31, 2019 24.09 24.15 23.42 23.55 6,716,239 -0.48(-1.99%)
Jan 30, 2019 23.32 24.19 23.12 24.03 9,968,084 +1.30(+5.73%)
Jan 29, 2019 23.11 23.20 22.73 22.73 5,720,994 -0.48(-2.05%)
Jan 28, 2019 22.94 23.21 22.80 23.20 5,352,225 +0.06(+0.27%)
Jan 25, 2019 22.93 23.31 22.88 23.14 4,806,694 +0.32(+1.42%)
Jan 24, 2019 22.91 23.17 22.78 22.82 3,974,281 -0.06(-0.27%)
Jan 23, 2019 23.18 23.27 22.84 22.88 3,871,876 -0.16(-0.70%)
Jan 22, 2019 23.30 23.34 22.87 23.04 3,455,178 -0.43(-1.84%)
Jan 18, 2019 23.40 23.70 23.30 23.47 3,789,009 +0.18(+0.77%)
Jan 17, 2019 22.90 23.52 22.90 23.29 3,406,262 +0.27(+1.17%)
Jan 16, 2019 22.69 23.14 22.64 23.03 3,188,480 +0.45(+1.99%)
Jan 15, 2019 22.21 22.61 22.07 22.58 3,042,491 +0.39(+1.74%)
Jan 14, 2019 22.02 22.41 21.91 22.19 2,920,834 -0.01(-0.04%)
Jan 11, 2019 21.79 22.24 21.69 22.20 3,657,720 +0.40(+1.85%)
Jan 10, 2019 21.64 21.87 21.49 21.79 4,515,243 +0.04(+0.16%)
Jan 09, 2019 21.75 21.97 21.63 21.76 2,855,754 +0.13(+0.58%)
Jan 08, 2019 21.70 21.98 21.50 21.63 3,463,391 +0.20(+0.92%)
Jan 07, 2019 21.06 21.52 20.97 21.44 4,010,224 +0.40(+1.92%)
Jan 04, 2019 20.77 21.23 20.74 21.03 3,507,055 +0.68(+3.35%)
Jan 03, 2019 20.45 20.82 20.30 20.35 4,396,956 -0.20(-0.96%)
Jan 02, 2019 20.03 20.74 19.83 20.55 3,673,266 +0.20(+0.97%)
Dec 31, 2018 20.21 20.40 19.89 20.35 3,532,555 +0.14(+0.71%)
Dec 28, 2018 20.24 20.44 19.99 20.21 3,582,888 +0.13(+0.63%)
Dec 27, 2018 19.48 20.08 19.25 20.08 3,533,525 +0.27(+1.36%)
Dec 26, 2018 18.70 19.84 18.50 19.81 4,554,828 +1.19(+6.36%)
Dec 24, 2018 18.93 19.15 18.61 18.62 2,538,812 -0.50(-2.63%)
Dec 21, 2018 19.89 20.25 19.12 19.13 6,881,707 -0.82(-4.10%)
Dec 20, 2018 20.30 20.46 19.79 19.95 5,401,083 -0.34(-1.68%)
Dec 19, 2018 20.59 20.89 20.15 20.29 4,195,168 -0.31(-1.48%)
Dec 18, 2018 20.60 20.86 20.32 20.59 4,866,567 +0.16(+0.79%)
Dec 17, 2018 20.51 20.74 20.32 20.43 5,000,007 -0.22(-1.09%)
Dec 14, 2018 20.71 21.49 20.58 20.65 4,492,669 -0.35(-1.67%)
Dec 13, 2018 21.77 21.91 20.88 21.00 5,695,726 -0.78(-3.59%)
Dec 12, 2018 22.10 22.14 21.77 21.79 4,853,901 +0.06(+0.29%)
Dec 11, 2018 22.19 22.46 21.53 21.72 3,647,497 -0.18(-0.82%)
Dec 10, 2018 22.15 22.32 21.53 21.90 5,227,580 -0.33(-1.49%)
Dec 07, 2018 22.62 22.98 22.16 22.23 3,741,014 -0.44(-1.94%)
Dec 06, 2018 22.16 22.73 21.79 22.68 5,415,957 +0.13(+0.56%)
Dec 04, 2018 23.86 23.87 22.52 22.55 4,080,540 -1.32(-5.53%)
Dec 03, 2018 24.31 24.47 23.82 23.87 3,633,003 -0.09(-0.37%)
Nov 30, 2018 23.67 24.05 23.64 23.96 4,841,326 +0.18(+0.76%)
Nov 29, 2018 23.53 23.94 23.40 23.78 3,031,838 +0.02(+0.08%)
Nov 28, 2018 23.30 23.78 23.14 23.76 4,289,031 +0.53(+2.28%)
Nov 27, 2018 23.11 23.33 23.05 23.23 3,031,519 +0.08(+0.35%)
Nov 26, 2018 22.68 23.20 22.54 23.15 3,734,747 +0.78(+3.49%)
Nov 23, 2018 21.87 22.57 21.83 22.37 1,646,848 +0.31(+1.43%)
Nov 21, 2018 22.06 22.06 22.06 0 +0.28(+1.28%)
Nov 20, 2018 22.16 22.20 21.67 21.78 4,376,081 -0.66(-2.92%)
Nov 19, 2018 22.69 22.93 22.36 22.43 2,736,406 -0.31(-1.34%)
Nov 16, 2018 22.62 22.85 22.60 22.74 3,094,925 -0.04(-0.20%)
Nov 15, 2018 22.63 22.79 22.46 22.78 3,903,769 -0.03(-0.12%)
Nov 14, 2018 23.19 23.35 22.61 22.81 2,876,770 -0.14(-0.63%)
Nov 13, 2018 22.75 23.20 22.75 22.95 2,810,097 +0.18(+0.79%)
Nov 12, 2018 23.03 23.20 22.73 22.77 2,238,198 -0.36(-1.55%)
Nov 09, 2018 23.54 23.72 23.07 23.13 3,679,546 -0.48(-2.02%)
Nov 08, 2018 23.43 23.65 23.39 23.61 2,389,559 +0.08(+0.34%)
Nov 07, 2018 23.45 23.63 23.21 23.53 2,825,212 +0.26(+1.12%)
Nov 06, 2018 22.94 23.28 22.87 23.27 2,832,897 +0.32(+1.41%)
Nov 05, 2018 22.68 23.14 22.68 22.94 3,681,862 +0.29(+1.27%)
Nov 02, 2018 23.30 23.43 22.60 22.66 2,776,335 -0.47(-2.02%)
Nov 01, 2018 22.92 23.23 22.71 23.12 3,962,331 +0.31(+1.34%)
Oct 31, 2018 22.63 23.12 22.63 22.82 7,051,891 +0.45(+2.01%)
Oct 30, 2018 21.74 22.41 21.74 22.37 4,233,972 +0.70(+3.21%)
Oct 29, 2018 21.96 22.45 21.48 21.67 7,577,563 -0.07(-0.33%)
Oct 26, 2018 22.10 22.30 21.42 21.74 4,687,090 -0.58(-2.60%)
Oct 25, 2018 22.09 22.54 21.15 22.32 6,877,748 +0.50(+2.29%)
Oct 24, 2018 22.74 22.92 21.80 21.83 10,515,849 -0.96(-4.23%)
Oct 23, 2018 22.23 22.85 22.03 22.79 4,406,110 +0.19(+0.83%)
Oct 22, 2018 23.24 23.33 22.58 22.60 3,168,526 -0.55(-2.39%)
Oct 19, 2018 22.91 23.24 22.86 23.16 2,158,085 +0.26(+1.13%)
Oct 18, 2018 23.31 23.52 22.84 22.90 2,550,649 -0.44(-1.87%)
Oct 17, 2018 23.30 23.52 23.06 23.33 3,100,727 +0.04(+0.15%)
Oct 16, 2018 23.35 23.51 22.98 23.30 3,574,974 +0.02(+0.08%)
Oct 15, 2018 23.34 23.49 23.14 23.28 2,033,679 -0.04(-0.19%)
Oct 12, 2018 23.52 23.68 22.88 23.32 3,434,406 +0.15(+0.66%)
Oct 11, 2018 23.38 23.85 23.16 23.17 5,857,068 -0.29(-1.22%)
Oct 10, 2018 23.90 24.03 23.46 23.46 4,720,643 -0.40(-1.68%)
Oct 09, 2018 23.91 24.04 23.73 23.86 2,071,391 -0.11(-0.45%)
Oct 08, 2018 23.89 24.10 23.74 23.97 1,899,818 +0.07(+0.30%)
Oct 05, 2018 24.15 24.32 23.87 23.90 2,375,305 -0.24(-1.00%)
Oct 04, 2018 24.32 24.43 24.00 24.14 3,227,856 +0.17(+0.71%)
Oct 03, 2018 23.66 24.13 23.55 23.97 3,443,449 +0.41(+1.74%)
Oct 02, 2018 23.53 23.73 23.48 23.56 2,312,677 +0.04(+0.19%)
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.