Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.64 15.92 15.17 15.24 12,615,447 -0.81(-5.06%)
May 28, 2020 17.37 17.38 16.00 16.05 10,865,280 -0.20(-1.24%)
May 27, 2020 15.69 16.29 15.35 16.26 7,268,304 +1.47(+9.93%)
May 26, 2020 14.69 15.06 14.32 14.79 7,713,204 +0.90(+6.48%)
May 22, 2020 14.17 14.19 13.67 13.89 3,979,393 -0.21(-1.49%)
May 21, 2020 14.38 14.63 14.06 14.10 5,785,723 -0.29(-2.00%)
May 20, 2020 14.38 14.76 14.26 14.39 5,991,517 +0.44(+3.13%)
May 19, 2020 14.32 14.57 13.76 13.95 4,118,218 -0.53(-3.68%)
May 18, 2020 14.01 14.57 13.99 14.48 7,519,991 +1.16(+8.73%)
May 15, 2020 13.19 13.67 12.92 13.32 5,957,876 +0.11(+0.86%)
May 14, 2020 11.87 13.21 11.61 13.21 7,551,027 +0.99(+8.08%)
May 13, 2020 12.67 12.70 12.02 12.22 9,985,522 -0.60(-4.70%)
May 12, 2020 13.29 13.56 12.74 12.82 5,041,449 -0.40(-3.04%)
May 11, 2020 13.39 13.53 12.93 13.22 5,347,983 -0.57(-4.12%)
May 08, 2020 13.58 13.89 13.45 13.79 4,651,512 +0.61(+4.64%)
May 07, 2020 12.62 13.40 12.61 13.18 6,215,220 +0.80(+6.42%)
May 06, 2020 13.14 13.37 12.36 12.38 7,800,902 -0.67(-5.15%)
May 05, 2020 13.72 14.05 13.01 13.06 7,951,543 -0.22(-1.65%)
May 04, 2020 13.21 13.55 12.81 13.28 6,704,515 -0.33(-2.44%)
May 01, 2020 13.75 13.86 13.36 13.61 7,183,343 -0.72(-5.00%)
Apr 30, 2020 15.00 15.24 14.25 14.32 6,540,936 -1.26(-8.08%)
Apr 29, 2020 14.94 15.80 14.72 15.58 8,864,290 +1.56(+11.10%)
Apr 28, 2020 13.74 14.33 13.52 14.03 9,946,682 +0.88(+6.71%)
Apr 27, 2020 12.44 13.24 12.28 13.14 8,292,184 +0.78(+6.29%)
Apr 24, 2020 12.55 12.68 12.02 12.37 7,420,633 +0.00(+0.00%)
Apr 23, 2020 12.15 12.59 12.07 12.37 8,419,686 +0.24(+2.00%)
Apr 22, 2020 12.73 12.75 11.86 12.12 9,471,696 -0.14(-1.13%)
Apr 21, 2020 12.39 12.95 12.15 12.26 8,558,087 -0.75(-5.78%)
Apr 20, 2020 12.50 13.78 11.93 13.01 12,962,618 -0.28(-2.08%)
Apr 17, 2020 12.52 13.34 12.46 13.29 9,883,577 +1.57(+13.35%)
Apr 16, 2020 12.24 12.31 11.60 11.73 9,551,431 -0.52(-4.24%)
Apr 15, 2020 12.14 12.53 11.87 12.24 8,018,183 -0.86(-6.60%)
Apr 14, 2020 13.92 14.05 12.82 13.11 9,496,017 -0.51(-3.75%)
Apr 13, 2020 14.70 14.99 13.32 13.62 5,752,950 -0.93(-6.42%)
Apr 09, 2020 14.10 15.23 13.97 14.55 12,192,602 +1.39(+10.58%)
Apr 08, 2020 12.87 13.53 12.57 13.16 6,598,639 +0.72(+5.77%)
Apr 07, 2020 12.97 13.81 12.37 12.44 11,088,219 +0.48(+3.97%)
Apr 06, 2020 11.40 12.10 10.95 11.97 10,767,728 +1.61(+15.53%)
Apr 03, 2020 11.17 11.20 10.29 10.36 7,330,432 -0.84(-7.49%)
Apr 02, 2020 11.03 11.60 10.90 11.20 4,916,892 +0.02(+0.15%)
Apr 01, 2020 11.57 11.80 10.92 11.18 7,875,449 -1.30(-10.39%)
Mar 31, 2020 13.19 13.40 12.34 12.48 9,911,694 -0.77(-5.81%)
Mar 30, 2020 13.60 13.72 12.97 13.25 6,840,287 -0.39(-2.85%)
Mar 27, 2020 13.96 14.14 13.35 13.64 6,366,209 -1.21(-8.15%)
Mar 26, 2020 14.65 16.03 14.31 14.85 12,891,388 +0.69(+4.89%)
Mar 25, 2020 13.58 14.68 13.01 14.16 13,806,018 +1.82(+14.72%)
Mar 24, 2020 11.44 12.37 11.20 12.34 13,690,095 +1.85(+17.64%)
Mar 23, 2020 10.04 10.67 9.175 10.49 13,056,407 +0.37(+3.68%)
Mar 20, 2020 11.43 11.94 10.08 10.12 14,125,558 -1.02(-9.16%)
Mar 19, 2020 10.47 12.05 9.728 11.14 17,436,406 +0.47(+4.38%)
Mar 18, 2020 13.15 13.32 8.838 10.67 15,241,565 -3.23(-23.21%)
Mar 17, 2020 14.20 14.99 12.30 13.90 13,800,723 -0.02(-0.12%)
Mar 16, 2020 16.10 16.33 13.89 13.91 6,888,995 -3.87(-21.78%)
Mar 13, 2020 17.88 18.20 16.40 17.79 7,671,692 +0.86(+5.06%)
Mar 12, 2020 16.72 17.36 16.07 16.93 7,796,399 -0.99(-5.50%)
Mar 11, 2020 18.83 19.02 17.61 17.92 7,139,233 -1.46(-7.54%)
Mar 10, 2020 18.95 19.50 18.30 19.38 5,474,099 +1.17(+6.41%)
Mar 09, 2020 19.51 19.79 17.86 18.21 6,105,745 -2.79(-13.30%)
Mar 06, 2020 20.65 21.55 20.55 21.00 5,741,511 -0.38(-1.78%)
Mar 05, 2020 21.55 21.64 21.17 21.39 5,104,774 -0.96(-4.30%)
Mar 04, 2020 21.61 22.53 21.49 22.34 4,900,710 +1.05(+4.91%)
Mar 03, 2020 22.06 22.18 21.24 21.30 6,918,506 -0.86(-3.86%)
Mar 02, 2020 21.81 22.16 21.39 22.15 5,652,290 +0.48(+2.19%)
Feb 28, 2020 21.15 21.91 21.12 21.68 9,615,635 -0.28(-1.26%)
Feb 27, 2020 21.90 22.50 21.14 21.96 7,740,652 -0.50(-2.23%)
Feb 26, 2020 22.79 23.06 22.31 22.46 6,408,875 -0.12(-0.54%)
Feb 25, 2020 23.71 23.81 22.46 22.58 8,899,732 -1.12(-4.74%)
Feb 24, 2020 23.75 24.14 23.48 23.70 6,826,659 -0.92(-3.72%)
Feb 21, 2020 25.31 25.59 24.59 24.62 8,454,357 -0.80(-3.16%)
Feb 20, 2020 24.64 25.46 24.54 25.42 12,671,540 +0.93(+3.78%)
Feb 19, 2020 24.47 24.94 24.26 24.50 21,634,466 -3.20(-11.55%)
Feb 18, 2020 28.28 28.41 27.62 27.70 3,272,977 -0.71(-2.50%)
Feb 14, 2020 28.61 28.62 28.29 28.41 2,044,782 -0.18(-0.64%)
Feb 13, 2020 28.48 28.63 28.35 28.59 2,318,570 +0.10(+0.33%)
Feb 12, 2020 28.61 28.83 28.37 28.49 2,935,937 +0.12(+0.43%)
Feb 11, 2020 28.39 28.63 28.35 28.37 3,178,794 +0.16(+0.58%)
Feb 10, 2020 28.10 28.28 27.96 28.21 3,133,318 +0.04(+0.15%)
Feb 07, 2020 28.00 28.22 27.82 28.16 3,079,778 -0.05(-0.18%)
Feb 06, 2020 28.58 28.62 28.17 28.22 3,961,248 -0.20(-0.70%)
Feb 05, 2020 28.20 28.49 28.16 28.42 3,792,627 +0.59(+2.11%)
Feb 04, 2020 27.98 28.04 27.67 27.83 4,874,169 +0.18(+0.66%)
Feb 03, 2020 27.82 28.19 27.60 27.65 4,444,949 -0.05(-0.19%)
Jan 31, 2020 27.84 27.95 27.54 27.70 4,589,254 -0.36(-1.29%)
Jan 30, 2020 27.45 28.10 27.40 28.06 5,017,670 +0.34(+1.22%)
Jan 29, 2020 27.45 27.92 27.42 27.72 3,207,725 +0.43(+1.57%)
Jan 28, 2020 27.22 27.59 27.10 27.29 4,173,499 +0.34(+1.24%)
Jan 27, 2020 27.03 27.13 26.85 26.96 4,808,207 -0.67(-2.43%)
Jan 24, 2020 28.10 28.11 27.41 27.63 5,472,854 -0.48(-1.71%)
Jan 23, 2020 27.74 28.14 27.36 28.11 7,607,406 +0.34(+1.21%)
Jan 22, 2020 27.35 27.83 26.92 27.78 8,775,190 +1.76(+6.77%)
Jan 21, 2020 25.96 26.51 25.91 26.01 10,657,138 -0.16(-0.62%)
Jan 17, 2020 26.58 26.58 26.15 26.18 4,671,823 -0.27(-1.01%)
Jan 16, 2020 26.24 26.45 26.18 26.44 4,548,131 +0.37(+1.42%)
Jan 15, 2020 26.00 26.22 25.76 26.07 3,139,248 +0.07(+0.26%)
Jan 14, 2020 25.69 26.25 25.62 26.00 3,631,965 +0.21(+0.80%)
Jan 13, 2020 25.75 25.81 25.53 25.80 3,846,972 +0.05(+0.20%)
Jan 10, 2020 25.94 26.06 25.67 25.75 3,539,376 -0.24(-0.93%)
Jan 09, 2020 26.20 26.30 25.82 25.99 4,868,628 -0.04(-0.17%)
Jan 08, 2020 25.61 26.30 25.61 26.03 4,704,664 +0.48(+1.88%)
Jan 07, 2020 25.63 25.80 25.39 25.55 4,891,890 -0.23(-0.90%)
Jan 06, 2020 25.96 26.02 25.67 25.78 5,397,995 -0.34(-1.32%)
Jan 03, 2020 26.00 26.24 25.89 26.12 2,244,536 -0.28(-1.07%)
Jan 02, 2020 26.39 26.47 26.15 26.41 3,593,788 +0.14(+0.52%)
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%)
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.