Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 28.15 28.55 27.98 28.46 10,396,353 +0.63(+2.25%)
Nov 29, 2016 28.04 28.13 27.83 27.83 5,200,721 -0.08(-0.29%)
Nov 28, 2016 28.39 28.39 27.82 27.91 7,471,807 -0.66(-2.31%)
Nov 25, 2016 28.81 28.84 28.53 28.57 3,670,636 -0.21(-0.74%)
Nov 23, 2016 28.79 28.79 28.79 0 +0.82(+2.91%)
Nov 22, 2016 27.87 28.27 27.79 27.97 9,897,360 +0.29(+1.04%)
Nov 21, 2016 27.77 27.87 27.41 27.68 8,664,455 +0.00(+0.00%)
Nov 18, 2016 27.58 27.74 27.31 27.68 8,585,388 +0.16(+0.57%)
Nov 17, 2016 27.03 27.56 26.70 27.53 13,006,054 +0.68(+2.51%)
Nov 16, 2016 27.24 27.37 26.81 26.85 11,068,983 -0.60(-2.19%)
Nov 15, 2016 27.69 27.69 26.88 27.45 12,839,862 -0.31(-1.13%)
Nov 14, 2016 26.98 27.84 26.97 27.77 14,984,109 +1.02(+3.82%)
Nov 11, 2016 25.90 26.85 25.86 26.75 20,457,076 +0.72(+2.75%)
Nov 10, 2016 25.16 26.14 25.12 26.03 13,844,523 +1.14(+4.60%)
Nov 09, 2016 23.84 24.95 23.75 24.88 13,957,851 +1.25(+5.30%)
Nov 08, 2016 23.79 23.88 23.39 23.63 6,454,306 -0.34(-1.41%)
Nov 07, 2016 23.73 23.97 23.57 23.97 8,080,004 +0.73(+3.15%)
Nov 04, 2016 23.27 23.55 23.06 23.24 7,183,420 +0.07(+0.32%)
Nov 03, 2016 23.45 23.45 23.12 23.16 6,060,526 -0.13(-0.57%)
Nov 02, 2016 23.40 23.61 23.26 23.30 7,482,852 -0.11(-0.49%)
Nov 01, 2016 23.58 23.79 23.23 23.41 9,307,685 -0.02(-0.10%)
Oct 31, 2016 24.01 24.01 23.42 23.43 8,365,789 -0.42(-1.75%)
Oct 28, 2016 23.80 24.04 23.57 23.85 9,466,720 +0.13(+0.55%)
Oct 27, 2016 23.65 23.87 23.58 23.72 6,626,562 +0.20(+0.84%)
Oct 26, 2016 23.27 23.66 23.19 23.52 6,259,547 +0.10(+0.42%)
Oct 25, 2016 23.55 23.68 23.32 23.43 7,058,394 -0.17(-0.73%)
Oct 24, 2016 23.29 23.79 23.29 23.60 11,118,411 +0.46(+1.98%)
Oct 21, 2016 22.84 23.26 22.66 23.14 16,264,946 +0.90(+4.05%)
Oct 20, 2016 22.17 22.43 22.08 22.24 13,124,117 +0.11(+0.48%)
Oct 19, 2016 21.75 22.22 21.75 22.13 5,187,592 +0.30(+1.35%)
Oct 18, 2016 21.92 21.98 21.76 21.84 8,520,191 +0.18(+0.83%)
Oct 17, 2016 21.85 21.98 21.63 21.66 7,117,351 -0.23(-1.05%)
Oct 14, 2016 21.84 22.08 21.74 21.89 8,147,620 +0.27(+1.25%)
Oct 13, 2016 21.56 21.75 21.39 21.61 6,818,901 -0.11(-0.53%)
Oct 12, 2016 21.71 21.83 21.66 21.73 6,297,367 -0.02(-0.11%)
Oct 11, 2016 21.91 22.02 21.70 21.75 9,711,583 -0.16(-0.71%)
Oct 10, 2016 22.07 22.12 21.68 21.91 17,491,678 +0.05(+0.23%)
Oct 07, 2016 22.21 22.48 21.71 21.86 13,491,100 -0.26(-1.19%)
Oct 06, 2016 22.83 22.88 22.08 22.12 13,947,445 -0.78(-3.40%)
Oct 05, 2016 22.46 22.97 22.37 22.90 9,904,773 +0.50(+2.23%)
Oct 04, 2016 22.70 22.89 22.37 22.40 11,878,588 -0.20(-0.91%)
Oct 03, 2016 22.82 23.06 22.55 22.61 8,770,756 -0.34(-1.50%)
Sep 30, 2016 22.65 23.05 22.53 22.95 8,582,196 +0.52(+2.30%)
Sep 29, 2016 22.76 22.86 22.15 22.43 7,067,551 -0.37(-1.62%)
Sep 28, 2016 22.80 22.91 22.61 22.80 5,859,062 +0.01(+0.04%)
Sep 27, 2016 22.34 22.83 22.28 22.80 6,909,847 +0.42(+1.87%)
Sep 26, 2016 22.25 22.64 22.13 22.38 8,723,803 -0.07(-0.33%)
Sep 23, 2016 22.40 22.75 22.38 22.45 7,181,679 -0.07(-0.33%)
Sep 22, 2016 22.26 22.59 22.09 22.52 7,712,739 +0.34(+1.55%)
Sep 21, 2016 22.09 22.32 21.93 22.18 8,527,447 +0.21(+0.97%)
Sep 20, 2016 22.30 22.30 21.96 21.97 4,507,169 -0.20(-0.89%)
Sep 19, 2016 22.16 22.26 22.04 22.16 6,137,703 +0.11(+0.48%)
Sep 16, 2016 22.01 22.11 21.86 22.06 16,430,026 -0.11(-0.52%)
Sep 15, 2016 21.93 22.27 21.82 22.17 6,198,902 +0.18(+0.82%)
Sep 14, 2016 21.90 22.11 21.76 21.99 8,107,252 +0.09(+0.41%)
Sep 13, 2016 22.20 22.27 21.75 21.90 10,506,047 -0.57(-2.52%)
Sep 12, 2016 21.95 22.53 21.87 22.47 8,119,164 +0.39(+1.78%)
Sep 09, 2016 22.39 22.69 22.07 22.07 8,171,971 -0.34(-1.50%)
Sep 08, 2016 22.62 22.70 22.36 22.41 11,366,118 -0.39(-1.69%)
Sep 07, 2016 22.52 22.82 22.42 22.80 3,419,824 +0.16(+0.72%)
Sep 06, 2016 22.76 22.81 22.58 22.63 5,896,789 -0.16(-0.68%)
Sep 02, 2016 22.84 22.79 22.79 22.79 4,324,302 +0.03(+0.14%)
Sep 01, 2016 22.81 22.96 22.45 22.75 6,221,091 -0.06(-0.25%)
Aug 31, 2016 22.39 22.82 22.31 22.81 9,539,536 +0.43(+1.94%)
Aug 30, 2016 22.34 22.43 22.18 22.38 4,102,516 +0.11(+0.48%)
Aug 29, 2016 22.09 22.37 22.02 22.27 4,589,110 +0.25(+1.15%)
Aug 26, 2016 22.21 22.25 21.80 22.02 9,441,706 -0.12(-0.56%)
Aug 25, 2016 22.21 22.30 22.06 22.14 3,933,743 -0.09(-0.41%)
Aug 24, 2016 22.40 22.53 22.19 22.23 5,309,508 -0.13(-0.59%)
Aug 23, 2016 22.48 22.54 22.36 22.36 4,446,552 +0.01(+0.04%)
Aug 22, 2016 22.43 22.44 22.24 22.35 4,020,026 -0.09(-0.40%)
Aug 19, 2016 22.27 22.53 22.21 22.44 6,038,205 +0.07(+0.33%)
Aug 18, 2016 22.45 22.46 22.26 22.37 6,211,779 -0.07(-0.33%)
Aug 17, 2016 22.39 22.52 22.32 22.44 6,845,761 +0.07(+0.29%)
Aug 16, 2016 22.66 22.77 22.38 22.38 6,205,474 -0.36(-1.59%)
Aug 15, 2016 22.84 22.93 22.71 22.74 5,834,355 +0.05(+0.22%)
Aug 12, 2016 22.50 22.85 22.36 22.69 8,324,015 +0.06(+0.25%)
Aug 11, 2016 22.70 22.84 22.57 22.63 6,200,715 -0.03(-0.14%)
Aug 10, 2016 22.80 22.88 22.51 22.66 8,279,444 -0.08(-0.36%)
Aug 09, 2016 22.88 22.92 22.67 22.75 8,742,557 -0.13(-0.57%)
Aug 08, 2016 23.11 23.20 22.83 22.88 4,760,977 -0.15(-0.64%)
Aug 05, 2016 23.08 23.19 22.96 23.02 6,542,437 +0.24(+1.07%)
Aug 04, 2016 22.76 22.91 22.64 22.78 5,239,104 +0.04(+0.18%)
Aug 03, 2016 22.34 22.88 22.31 22.74 7,774,126 +0.42(+1.90%)
Aug 02, 2016 22.75 22.89 22.29 22.31 10,096,681 -0.46(-2.01%)
Aug 01, 2016 22.76 23.06 22.75 22.77 8,645,542 +0.02(+0.11%)
Jul 29, 2016 22.74 22.92 22.64 22.75 10,182,681 -0.02(-0.11%)
Jul 28, 2016 22.88 23.00 22.74 22.77 9,090,565 -0.19(-0.82%)
Jul 27, 2016 22.83 23.03 22.73 22.96 6,381,727 +0.02(+0.11%)
Jul 26, 2016 22.95 23.25 22.84 22.93 9,514,173 +0.02(+0.07%)
Jul 25, 2016 23.10 23.16 22.81 22.92 8,947,683 -0.25(-1.09%)
Jul 22, 2016 23.34 23.57 22.80 23.17 14,517,374 +0.11(+0.50%)
Jul 21, 2016 22.89 23.23 22.49 23.06 9,377,470 +0.10(+0.43%)
Jul 20, 2016 23.24 23.32 22.84 22.96 10,960,110 -0.09(-0.39%)
Jul 19, 2016 23.05 23.18 22.93 23.05 6,413,035 -0.03(-0.14%)
Jul 18, 2016 23.25 23.41 22.91 23.08 6,254,485 +0.14(+0.60%)
Jul 15, 2016 23.10 23.10 22.71 22.94 8,891,651 -0.15(-0.64%)
Jul 14, 2016 23.33 23.38 22.92 23.09 7,227,243 +0.15(+0.64%)
Jul 13, 2016 22.80 22.99 22.54 22.94 6,381,757 +0.16(+0.72%)
Jul 12, 2016 22.84 22.97 22.70 22.78 9,358,616 +0.20(+0.90%)
Jul 11, 2016 22.44 22.66 22.32 22.57 8,312,282 +0.29(+1.32%)
Jul 08, 2016 22.26 22.42 21.23 22.28 15,509,125 +1.05(+4.96%)
Jul 07, 2016 20.68 21.28 20.65 21.23 17,615,814 +0.58(+2.81%)
Jul 06, 2016 20.27 20.77 20.26 20.65 7,607,596 +0.16(+0.76%)
Jul 05, 2016 20.71 20.72 20.40 20.49 9,393,798 -0.19(-0.91%)
Jul 01, 2016 20.59 20.68 20.68 20.68 7,806,355 +0.06(+0.28%)
Jun 30, 2016 20.38 20.62 19.96 20.62 13,059,596 +0.37(+1.81%)
Jun 29, 2016 19.72 20.27 19.64 20.26 9,994,054 +0.73(+3.76%)
Jun 28, 2016 19.34 19.62 19.25 19.52 14,776,222 +0.46(+2.44%)
Jun 27, 2016 19.83 19.84 18.97 19.06 18,338,220 -1.04(-5.19%)
Jun 24, 2016 20.36 20.78 20.03 20.10 19,677,070 -1.11(-5.23%)
Jun 23, 2016 21.03 21.24 20.80 21.21 12,797,825 +0.41(+1.96%)
Jun 22, 2016 21.06 21.40 20.78 20.80 18,001,612 -0.29(-1.35%)
Jun 21, 2016 20.95 21.42 20.80 21.09 14,830,501 +0.24(+1.17%)
Jun 20, 2016 21.23 21.24 20.68 20.84 22,501,174 -0.18(-0.85%)
Jun 17, 2016 21.19 21.22 20.87 21.02 22,364,922 -0.19(-0.88%)
Jun 16, 2016 21.41 21.44 20.89 21.21 26,761,374 -0.41(-1.89%)
Jun 15, 2016 21.61 22.17 21.15 21.62 32,846,026 +0.04(+0.19%)
Jun 14, 2016 23.87 23.87 20.76 21.58 80,902,592 -3.26(-13.11%)
Jun 13, 2016 25.01 25.20 24.80 24.83 7,278,556 -0.29(-1.17%)
Jun 10, 2016 25.36 25.41 24.99 25.13 7,247,872 -0.50(-1.94%)
Jun 09, 2016 25.88 25.88 25.45 25.63 7,065,797 -0.44(-1.69%)
Jun 08, 2016 25.77 26.08 25.77 26.07 9,171,047 +0.28(+1.08%)
Jun 07, 2016 25.38 25.98 25.07 25.79 12,963,880 +0.47(+1.87%)
Jun 06, 2016 25.07 25.36 25.05 25.32 7,943,368 +0.25(+1.01%)
Jun 03, 2016 25.23 25.45 24.68 25.06 7,052,088 -0.46(-1.79%)
Jun 02, 2016 25.50 25.53 25.20 25.52 7,709,103 -0.01(-0.03%)
Jun 01, 2016 25.41 25.56 25.10 25.53 3,806,592 +0.07(+0.29%)
May 31, 2016 25.60 25.60 25.31 25.45 7,204,333 +0.03(+0.13%)
May 27, 2016 25.29 25.42 25.42 25.42 6,456,839 +0.22(+0.87%)
May 26, 2016 25.00 25.27 24.80 25.20 6,977,688 +0.19(+0.75%)
May 25, 2016 24.83 25.27 24.80 25.01 7,389,706 +0.29(+1.19%)
May 24, 2016 24.48 24.83 24.45 24.72 5,759,915 +0.38(+1.58%)
May 23, 2016 24.30 24.50 24.04 24.34 4,118,919 -0.04(-0.17%)
May 20, 2016 24.51 24.78 24.26 24.38 6,012,152 -0.05(-0.20%)
May 19, 2016 24.36 24.68 24.13 24.43 7,499,602 -0.14(-0.56%)
May 18, 2016 23.88 24.58 23.83 24.57 9,053,432 +0.69(+2.87%)
May 17, 2016 23.49 24.23 23.44 23.88 7,675,318 +0.27(+1.14%)
May 16, 2016 23.69 23.92 23.59 23.61 9,397,814 -0.08(-0.34%)
May 13, 2016 23.90 24.19 23.62 23.69 8,451,616 -0.31(-1.29%)
May 12, 2016 24.65 24.66 23.92 24.00 11,459,008 -0.42(-1.70%)
May 11, 2016 24.77 24.85 24.39 24.42 9,524,102 -0.51(-2.06%)
May 10, 2016 24.53 25.05 24.51 24.93 4,561,291 +0.49(+2.00%)
May 09, 2016 24.58 24.75 24.38 24.44 3,543,383 -0.10(-0.40%)
May 06, 2016 24.20 24.57 24.07 24.54 7,434,169 +0.20(+0.84%)
May 05, 2016 24.70 24.83 24.31 24.34 7,153,006 -0.33(-1.36%)
May 04, 2016 25.10 25.18 24.58 24.67 8,513,400 -0.69(-2.70%)
May 03, 2016 25.28 25.44 24.99 25.36 6,725,877 -0.20(-0.80%)
May 02, 2016 25.11 25.66 25.04 25.56 8,454,148 +0.62(+2.49%)
Apr 29, 2016 25.11 25.29 24.71 24.94 6,003,370 -0.33(-1.29%)
Apr 28, 2016 24.98 25.48 24.88 25.27 7,255,415 +0.07(+0.29%)
Apr 27, 2016 25.41 25.41 24.94 25.19 9,788,007 -0.23(-0.90%)
Apr 26, 2016 24.96 25.45 24.84 25.42 9,160,250 +0.59(+2.37%)
Apr 25, 2016 24.86 25.20 24.63 24.83 7,195,204 -0.05(-0.20%)
Apr 22, 2016 24.50 25.45 24.50 24.88 11,201,219 +0.07(+0.26%)
Apr 21, 2016 24.95 25.08 24.70 24.82 8,123,308 -0.20(-0.82%)
Apr 20, 2016 24.43 25.10 24.43 25.02 14,374,171 +0.69(+2.85%)
Apr 19, 2016 23.82 24.37 23.80 24.33 9,501,291 +0.56(+2.37%)
Apr 18, 2016 23.50 23.81 23.46 23.77 3,211,490 +0.16(+0.66%)
Apr 15, 2016 23.90 23.99 23.48 23.61 3,942,291 -0.11(-0.48%)
Apr 14, 2016 23.50 23.87 23.50 23.72 5,559,134 +0.13(+0.55%)
Apr 13, 2016 23.15 23.61 23.08 23.59 8,818,651 +0.62(+2.70%)
Apr 12, 2016 22.82 23.06 22.72 22.97 7,541,650 +0.24(+1.04%)
Apr 11, 2016 22.89 23.18 22.73 22.74 6,932,429 -0.12(-0.54%)
Apr 08, 2016 22.76 23.19 22.65 22.86 7,718,691 +0.04(+0.18%)
Apr 07, 2016 23.19 23.26 22.68 22.82 7,860,536 -0.55(-2.37%)
Apr 06, 2016 23.24 23.41 22.94 23.37 5,182,034 +0.03(+0.14%)
Apr 05, 2016 23.34 23.49 23.17 23.34 6,204,552 -0.29(-1.24%)
Apr 04, 2016 23.86 23.95 23.55 23.64 4,741,301 -0.29(-1.23%)
Apr 01, 2016 23.35 24.07 23.26 23.93 9,950,996 +0.55(+2.34%)
Mar 31, 2016 23.15 23.46 22.91 23.38 6,502,356 +0.23(+0.99%)
Mar 30, 2016 23.28 23.45 23.05 23.15 5,976,438 -0.02(-0.07%)
Mar 29, 2016 23.06 23.19 22.76 23.17 7,342,757 +0.02(+0.07%)
Mar 28, 2016 23.26 23.28 23.02 23.15 3,876,787 -0.06(-0.25%)
Mar 24, 2016 23.01 23.21 23.21 23.21 5,103,646 +0.02(+0.11%)
Mar 23, 2016 23.32 23.46 23.05 23.19 6,113,556 -0.16(-0.66%)
Mar 22, 2016 23.24 23.37 23.05 23.34 6,445,695 -0.15(-0.63%)
Mar 21, 2016 23.17 23.58 23.11 23.49 8,075,568 +0.27(+1.16%)
Mar 18, 2016 23.06 23.37 22.97 23.22 13,159,802 +0.29(+1.28%)
Mar 17, 2016 22.53 23.05 22.20 22.93 10,958,591 +0.39(+1.74%)
Mar 16, 2016 22.56 22.70 22.36 22.53 11,318,302 -0.05(-0.22%)
Mar 15, 2016 22.97 23.03 22.49 22.58 8,693,363 -0.63(-2.71%)
Mar 14, 2016 23.36 23.46 23.03 23.21 4,309,969 -0.30(-1.28%)
Mar 11, 2016 22.96 23.54 22.89 23.51 9,973,809 +0.82(+3.63%)
Mar 10, 2016 22.68 23.02 22.27 22.69 7,430,405 +0.11(+0.47%)
Mar 09, 2016 22.71 22.89 22.47 22.58 8,564,521 -0.02(-0.07%)
Mar 08, 2016 23.08 23.19 22.55 22.60 7,566,271 -0.67(-2.88%)
Mar 07, 2016 23.20 23.30 22.77 23.27 7,736,301 -0.07(-0.28%)
Mar 04, 2016 23.45 23.65 23.15 23.33 7,477,962 +0.03(+0.14%)
Mar 03, 2016 23.06 23.39 22.86 23.30 11,019,578 +0.25(+1.10%)
Mar 02, 2016 22.60 23.15 22.52 23.05 12,583,671 +0.59(+2.62%)
Mar 01, 2016 22.23 22.46 21.85 22.46 13,736,493 +0.47(+2.15%)
Feb 29, 2016 22.72 22.79 21.95 21.99 13,151,672 -0.80(-3.51%)
Feb 26, 2016 22.81 23.04 22.31 22.79 10,523,841 +0.12(+0.54%)
Feb 25, 2016 22.60 22.75 22.36 22.66 8,084,688 +0.04(+0.18%)
Feb 24, 2016 22.17 22.66 21.77 22.62 10,383,713 +0.18(+0.80%)
Feb 23, 2016 22.61 22.66 22.07 22.44 14,106,698 -0.16(-0.72%)
Feb 22, 2016 21.84 22.84 22.34 22.61 13,268,048 +0.77(+3.51%)
Feb 19, 2016 21.62 22.00 21.43 21.84 9,352,943 +0.12(+0.56%)
Feb 18, 2016 21.40 21.81 21.25 21.72 10,269,651 +0.29(+1.33%)
Feb 17, 2016 21.53 21.95 21.33 21.43 12,455,039 +0.11(+0.50%)
Feb 16, 2016 21.01 21.38 20.78 21.33 11,896,756 +0.63(+3.04%)
Feb 12, 2016 20.31 20.70 20.70 20.70 8,227,021 +0.71(+3.55%)
Feb 11, 2016 19.82 20.27 19.37 19.99 14,740,529 -0.42(-2.04%)
Feb 10, 2016 20.55 21.09 20.36 20.40 8,917,758 -0.06(-0.28%)
Feb 09, 2016 19.81 20.66 19.65 20.46 16,561,371 +0.49(+2.45%)
Feb 08, 2016 20.38 20.47 19.66 19.97 20,134,838 -0.61(-2.97%)
Feb 05, 2016 21.49 21.65 20.40 20.58 18,797,850 -0.88(-4.11%)
Feb 04, 2016 21.42 21.67 21.21 21.46 20,794,180 -0.02(-0.11%)
Feb 03, 2016 22.06 22.26 20.69 21.49 29,595,276 -0.55(-2.48%)
Feb 02, 2016 23.03 23.08 22.00 22.04 18,597,142 -1.19(-5.13%)
Feb 01, 2016 23.19 23.33 22.79 23.23 8,340,394 +0.04(+0.18%)
Jan 29, 2016 22.95 23.19 22.26 23.19 18,761,476 +0.35(+1.54%)
Jan 28, 2016 23.25 23.54 22.51 22.84 15,348,656 -0.37(-1.58%)
Jan 27, 2016 23.29 23.68 23.07 23.20 10,590,165 -0.18(-0.77%)
Jan 26, 2016 23.26 23.59 23.10 23.38 9,212,913 +0.15(+0.63%)
Jan 25, 2016 23.72 23.86 23.16 23.24 11,147,228 -0.47(-2.00%)
Jan 22, 2016 23.90 24.02 23.46 23.71 20,675,962 +1.09(+4.80%)
Jan 21, 2016 22.53 23.05 22.27 22.62 11,109,248 +0.09(+0.40%)
Jan 20, 2016 22.31 22.77 21.88 22.53 11,873,137 -0.33(-1.46%)
Jan 19, 2016 22.68 22.97 22.48 22.87 11,977,696 +0.32(+1.41%)
Jan 15, 2016 22.39 22.55 22.55 22.55 17,645,686 -0.44(-1.92%)
Jan 14, 2016 22.52 23.07 21.44 22.99 24,519,984 +0.50(+2.21%)
Jan 13, 2016 24.33 24.38 22.45 22.49 18,657,958 -1.09(-4.60%)
Jan 12, 2016 23.71 23.81 23.25 23.58 10,250,815 +0.16(+0.70%)
Jan 11, 2016 23.66 23.68 23.09 23.41 14,495,115 -0.11(-0.49%)
Jan 08, 2016 23.95 24.09 23.48 23.53 12,747,474 -0.23(-0.96%)
Jan 07, 2016 24.04 24.34 23.66 23.76 13,720,752 -0.64(-2.61%)
Jan 06, 2016 24.34 24.50 24.05 24.39 11,225,349 -0.17(-0.70%)
Jan 05, 2016 24.35 24.70 24.03 24.57 9,116,860 +0.14(+0.57%)
Jan 04, 2016 24.46 24.48 23.97 24.43 10,750,915 -0.38(-1.55%)
Dec 31, 2015 24.65 24.81 24.81 24.81 4,663,735 -0.02(-0.07%)
Dec 30, 2015 25.03 25.05 24.83 24.83 3,236,886 -0.21(-0.85%)
Dec 29, 2015 24.85 25.05 24.75 25.04 4,212,685 +0.42(+1.72%)
Dec 28, 2015 24.82 24.88 24.56 24.61 4,671,921 -0.35(-1.41%)
Dec 24, 2015 24.87 24.96 24.96 24.96 1,837,351 +0.07(+0.30%)
Dec 23, 2015 24.80 24.93 24.43 24.89 5,913,380 +0.24(+0.99%)
Dec 22, 2015 24.47 24.75 24.28 24.65 7,987,033 +0.39(+1.61%)
Dec 21, 2015 24.20 24.52 24.11 24.26 7,121,262 +0.18(+0.75%)
Dec 18, 2015 24.38 24.48 23.95 24.08 18,615,458 -0.41(-1.67%)
Dec 17, 2015 25.00 25.09 24.48 24.48 9,809,190 -0.42(-1.70%)
Dec 16, 2015 24.80 25.03 24.43 24.91 10,602,675 +0.37(+1.50%)
Dec 15, 2015 24.48 24.68 24.25 24.54 11,835,035 +0.33(+1.35%)
Dec 14, 2015 24.59 24.77 23.92 24.21 19,330,610 -0.24(-0.97%)
Dec 11, 2015 25.02 25.11 24.32 24.45 12,786,202 -0.88(-3.48%)
Dec 10, 2015 25.06 25.54 25.01 25.33 11,564,724 +0.36(+1.44%)
Dec 09, 2015 25.57 25.77 24.77 24.97 19,688,788 -0.61(-2.39%)
Dec 08, 2015 25.44 25.62 25.10 25.59 18,603,142 +0.01(+0.03%)
Dec 07, 2015 26.07 26.19 25.39 25.58 14,568,225 -0.55(-2.12%)
Dec 04, 2015 25.49 26.13 25.38 26.13 19,344,414 +0.77(+3.02%)
Dec 03, 2015 26.02 26.14 25.20 25.36 25,259,178 -0.61(-2.36%)
Dec 02, 2015 26.60 26.60 25.90 25.98 11,022,112 -0.46(-1.76%)
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.