Skip to main content

Synchrony Financial (NY: SYF )

48.89 -0.30 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.76 26.06 25.64 25.97 24,791,288 +0.39(+1.53%)
Nov 27, 2015 25.86 25.98 25.54 25.58 10,263,812 -0.15(-0.57%)
Nov 25, 2015 25.67 25.72 25.72 25.72 18,993,118 +0.16(+0.61%)
Nov 24, 2015 25.46 26.07 25.45 25.57 58,257,296 -0.17(-0.67%)
Nov 23, 2015 26.01 26.31 25.56 25.74 32,623,436 +0.16(+0.64%)
Nov 20, 2015 26.02 26.02 25.41 25.58 24,384,412 -0.24(-0.95%)
Nov 19, 2015 25.79 26.13 25.31 25.82 36,080,296 +0.05(+0.19%)
Nov 18, 2015 25.22 25.90 25.05 25.77 34,358,936 +0.82(+3.30%)
Nov 17, 2015 24.79 25.59 24.72 24.95 158,095,520 +0.24(+0.96%)
Nov 16, 2015 24.66 24.79 24.41 24.71 31,189,970 -0.19(-0.75%)
Nov 13, 2015 25.09 25.69 24.83 24.90 38,844,580 -0.22(-0.88%)
Nov 12, 2015 25.17 25.89 25.01 25.12 50,788,328 -0.11(-0.45%)
Nov 11, 2015 25.38 25.48 25.01 25.23 51,662,380 -0.12(-0.48%)
Nov 10, 2015 25.94 26.09 25.23 25.36 47,192,936 -1.17(-4.43%)
Nov 09, 2015 27.67 27.89 26.23 26.53 23,232,428 -1.19(-4.30%)
Nov 06, 2015 26.91 28.23 26.77 27.72 18,852,236 +1.12(+4.20%)
Nov 05, 2015 26.11 26.69 25.81 26.60 13,138,946 +0.43(+1.65%)
Nov 04, 2015 26.30 27.06 25.95 26.17 15,459,310 -0.29(-1.11%)
Nov 03, 2015 25.37 26.58 25.37 26.47 20,194,570 +0.91(+3.54%)
Nov 02, 2015 24.93 25.63 24.93 25.56 7,074,397 +0.46(+1.85%)
Oct 30, 2015 25.24 25.29 25.01 25.10 10,563,746 -0.13(-0.52%)
Oct 29, 2015 25.44 25.62 25.03 25.23 9,475,801 -0.43(-1.69%)
Oct 28, 2015 25.88 26.03 25.41 25.66 8,678,003 -0.23(-0.88%)
Oct 27, 2015 25.48 25.91 25.32 25.89 9,465,459 +0.27(+1.05%)
Oct 26, 2015 25.97 26.00 25.16 25.62 8,836,775 -0.24(-0.92%)
Oct 23, 2015 26.13 26.52 25.70 25.85 9,007,055 -0.11(-0.44%)
Oct 22, 2015 26.68 26.77 25.53 25.97 8,219,706 -0.51(-1.94%)
Oct 21, 2015 26.43 26.84 26.12 26.48 9,135,039 +0.10(+0.37%)
Oct 20, 2015 25.91 26.84 25.57 26.38 13,591,974 +0.82(+3.19%)
Oct 19, 2015 24.52 25.67 23.59 25.57 22,701,358 +0.97(+3.95%)
Oct 16, 2015 25.59 25.59 24.27 24.60 14,482,609 -0.95(-3.74%)
Oct 15, 2015 25.45 26.21 24.89 25.55 11,808,047 -0.17(-0.67%)
Oct 14, 2015 25.91 25.96 25.66 25.72 1,608,015 -0.24(-0.91%)
Oct 13, 2015 26.26 26.40 25.96 25.96 1,426,140 -0.42(-1.61%)
Oct 12, 2015 26.33 26.67 26.20 26.38 462,252 -0.04(-0.15%)
Oct 09, 2015 26.36 26.92 26.35 26.43 416,093 +0.02(+0.09%)
Oct 08, 2015 26.20 26.59 25.93 26.40 936,002 +0.19(+0.72%)
Oct 07, 2015 26.92 27.00 25.94 26.21 2,128,273 -0.55(-2.04%)
Oct 06, 2015 27.63 27.63 26.54 26.76 1,529,284 -0.42(-1.53%)
Oct 05, 2015 26.01 27.21 25.89 27.18 1,483,401 +1.22(+4.68%)
Oct 02, 2015 25.48 26.04 25.27 25.96 1,379,481 +0.36(+1.40%)
Oct 01, 2015 25.54 25.76 25.39 25.60 1,052,615 +0.07(+0.26%)
Sep 30, 2015 25.59 25.89 25.23 25.54 2,672,334 +0.21(+0.84%)
Sep 29, 2015 25.35 25.54 25.12 25.32 1,092,189 -0.10(-0.39%)
Sep 28, 2015 25.29 25.57 24.82 25.42 1,383,611 +0.11(+0.42%)
Sep 25, 2015 25.34 25.45 25.18 25.32 677,583 +0.16(+0.65%)
Sep 24, 2015 25.05 25.38 24.92 25.15 1,229,084 -0.19(-0.74%)
Sep 23, 2015 25.01 25.36 24.88 25.34 1,221,164 +0.39(+1.57%)
Sep 22, 2015 25.06 25.14 24.64 24.95 1,687,672 -0.24(-0.94%)
Sep 21, 2015 24.93 25.29 24.68 25.19 1,928,378 +0.25(+1.01%)
Sep 18, 2015 24.89 25.05 24.57 24.93 2,509,603 -0.17(-0.68%)
Sep 17, 2015 25.14 25.56 25.02 25.10 1,297,896 -0.09(-0.36%)
Sep 16, 2015 25.10 25.36 24.74 25.19 2,776,722 -0.20(-0.77%)
Sep 15, 2015 25.36 25.52 25.12 25.39 2,917,722 -0.04(-0.16%)
Sep 14, 2015 25.50 25.81 25.14 25.43 3,783,367 -0.13(-0.51%)
Sep 11, 2015 26.09 26.24 25.21 25.56 3,344,101 -0.62(-2.37%)
Sep 10, 2015 25.85 26.30 25.59 26.18 2,848,873 -0.03(-0.12%)
Sep 09, 2015 26.59 26.78 26.13 26.21 5,025,341 -0.12(-0.46%)
Sep 08, 2015 26.12 26.42 25.96 26.34 2,414,233 +0.55(+2.15%)
Sep 04, 2015 25.89 25.78 25.78 25.78 1,949,382 -0.48(-1.83%)
Sep 03, 2015 26.18 26.39 25.98 26.26 1,129,302 +0.33(+1.26%)
Sep 02, 2015 26.02 26.31 25.56 25.94 1,395,164 +0.07(+0.25%)
Sep 01, 2015 26.55 26.68 25.77 25.87 2,491,721 -1.01(-3.76%)
Aug 31, 2015 26.73 27.14 26.49 26.88 1,928,248 +0.24(+0.92%)
Aug 28, 2015 26.20 26.74 26.04 26.64 2,211,180 +0.26(+0.99%)
Aug 27, 2015 26.91 26.91 25.96 26.38 3,344,050 -0.28(-1.04%)
Aug 26, 2015 27.29 27.29 26.29 26.65 2,807,568 -0.26(-0.97%)
Aug 25, 2015 27.52 27.71 26.60 26.91 2,865,806 -0.13(-0.48%)
Aug 24, 2015 26.29 27.46 24.70 27.05 3,698,048 -0.46(-1.69%)
Aug 21, 2015 27.66 27.89 27.42 27.51 2,678,662 -0.52(-1.86%)
Aug 20, 2015 28.24 28.30 27.87 28.03 1,645,305 -0.49(-1.72%)
Aug 19, 2015 28.46 28.77 28.09 28.52 820,175 -0.15(-0.51%)
Aug 18, 2015 28.77 28.93 28.54 28.67 695,598 -0.15(-0.51%)
Aug 17, 2015 28.44 28.84 28.15 28.82 619,791 +0.15(+0.51%)
Aug 14, 2015 28.96 28.96 28.38 28.67 649,053 -0.02(-0.06%)
Aug 13, 2015 28.52 28.84 28.33 28.69 977,825 +0.16(+0.57%)
Aug 12, 2015 28.29 28.55 27.95 28.52 1,551,264 +0.24(+0.84%)
Aug 11, 2015 28.22 28.29 27.84 28.29 1,155,713 +0.04(+0.14%)
Aug 10, 2015 27.84 28.26 27.76 28.24 618,415 +0.52(+1.88%)
Aug 07, 2015 27.79 27.91 27.28 27.72 792,831 -0.12(-0.44%)
Aug 06, 2015 28.38 28.41 27.76 27.84 774,135 -0.35(-1.24%)
Aug 05, 2015 28.23 28.38 27.94 28.20 1,127,282 +0.12(+0.44%)
Aug 04, 2015 28.04 28.39 27.98 28.07 1,504,878 +0.04(+0.15%)
Aug 03, 2015 28.09 28.18 27.87 28.03 697,632 +0.00(+0.00%)
Jul 31, 2015 28.24 28.36 28.02 28.03 1,154,401 -0.20(-0.69%)
Jul 30, 2015 28.21 28.40 27.90 28.23 1,212,415 +0.10(+0.35%)
Jul 29, 2015 27.96 28.32 27.90 28.13 1,399,401 +0.20(+0.73%)
Jul 28, 2015 28.35 28.46 27.72 27.93 2,159,903 -0.32(-1.13%)
Jul 27, 2015 28.24 28.47 27.96 28.24 597,597 -0.05(-0.17%)
Jul 24, 2015 28.99 29.10 28.25 28.29 1,018,967 -0.78(-2.67%)
Jul 23, 2015 29.24 29.43 28.91 29.07 621,762 -0.04(-0.14%)
Jul 22, 2015 29.03 29.27 28.61 29.11 961,801 +0.06(+0.20%)
Jul 21, 2015 29.39 29.70 29.02 29.05 1,007,699 -0.31(-1.06%)
Jul 20, 2015 28.80 29.54 28.80 29.36 1,461,990 +0.74(+2.59%)
Jul 17, 2015 28.15 29.15 27.89 28.62 1,512,491 +0.78(+2.78%)
Jul 16, 2015 27.95 28.11 27.80 27.84 780,261 -0.01(-0.03%)
Jul 15, 2015 27.66 28.04 27.44 27.85 1,018,531 +0.30(+1.10%)
Jul 14, 2015 27.23 27.68 27.13 27.55 1,225,437 +0.34(+1.26%)
Jul 13, 2015 27.19 27.33 26.87 27.21 1,292,651 +0.23(+0.85%)
Jul 10, 2015 26.84 27.23 26.69 26.98 891,290 +0.38(+1.44%)
Jul 09, 2015 26.56 26.90 26.42 26.60 994,904 +0.48(+1.84%)
Jul 08, 2015 26.47 26.48 26.06 26.12 761,821 -0.40(-1.51%)
Jul 07, 2015 26.60 26.75 26.25 26.52 1,930,751 +0.00(+0.00%)
Jul 06, 2015 26.85 26.85 26.37 26.52 1,389,229 -0.52(-1.93%)
Jul 02, 2015 27.22 27.04 27.04 27.04 600,602 -0.15(-0.54%)
Jul 01, 2015 27.00 27.19 26.78 27.18 698,873 +0.32(+1.18%)
Jun 30, 2015 26.56 26.96 26.41 26.87 1,117,417 +0.57(+2.17%)
Jun 29, 2015 26.45 26.56 26.25 26.29 905,424 -0.38(-1.44%)
Jun 26, 2015 26.83 27.05 26.52 26.68 2,610,074 -0.09(-0.34%)
Jun 25, 2015 26.81 26.81 26.46 26.77 865,004 +0.04(+0.15%)
Jun 24, 2015 26.91 27.09 26.69 26.73 639,452 -0.19(-0.70%)
Jun 23, 2015 26.91 27.15 26.85 26.91 815,009 +0.07(+0.24%)
Jun 22, 2015 26.95 27.13 26.74 26.85 562,652 -0.01(-0.03%)
Jun 19, 2015 26.85 26.90 26.67 26.86 603,209 +0.08(+0.30%)
Jun 18, 2015 26.76 27.04 26.67 26.78 723,732 +0.06(+0.21%)
Jun 17, 2015 26.60 26.91 26.47 26.72 609,989 +0.20(+0.77%)
Jun 16, 2015 26.92 27.05 26.47 26.52 774,661 -0.38(-1.43%)
Jun 15, 2015 26.86 27.04 26.54 26.90 2,047,520 -0.12(-0.45%)
Jun 12, 2015 27.06 27.25 26.81 27.02 599,392 -0.08(-0.30%)
Jun 11, 2015 27.16 27.64 27.05 27.10 1,412,264 -0.07(-0.24%)
Jun 10, 2015 26.90 27.20 26.78 27.17 896,221 +0.36(+1.34%)
Jun 09, 2015 26.61 26.86 26.52 26.81 858,091 +0.17(+0.64%)
Jun 08, 2015 26.75 26.76 26.58 26.64 593,297 -0.12(-0.46%)
Jun 05, 2015 26.80 26.83 26.52 26.76 390,947 +0.04(+0.15%)
Jun 04, 2015 26.96 27.01 26.66 26.72 972,008 -0.35(-1.30%)
Jun 03, 2015 26.67 27.43 26.52 27.07 2,249,127 +0.43(+1.62%)
Jun 02, 2015 26.34 26.74 26.32 26.64 572,093 +0.20(+0.74%)
Jun 01, 2015 26.40 26.61 26.03 26.44 592,082 +0.10(+0.37%)
May 29, 2015 26.56 26.59 26.21 26.34 1,041,842 -0.20(-0.74%)
May 28, 2015 26.38 26.65 26.31 26.54 436,135 +0.06(+0.22%)
May 27, 2015 26.21 26.60 26.19 26.48 424,281 +0.28(+1.06%)
May 26, 2015 26.48 26.52 26.00 26.20 693,963 -0.31(-1.17%)
May 22, 2015 26.44 26.52 26.52 26.52 441,994 +0.02(+0.09%)
May 21, 2015 26.59 26.74 26.43 26.49 527,541 -0.15(-0.55%)
May 20, 2015 26.26 26.73 26.10 26.64 777,715 +0.48(+1.84%)
May 19, 2015 25.98 26.16 25.94 26.16 910,885 +0.18(+0.69%)
May 18, 2015 25.96 26.00 25.70 25.98 976,261 +0.02(+0.09%)
May 15, 2015 26.81 26.85 25.92 25.95 1,593,585 -0.78(-2.93%)
May 14, 2015 26.91 27.03 26.41 26.74 1,776,027 -0.11(-0.40%)
May 13, 2015 27.02 27.27 26.71 26.84 1,318,653 -0.18(-0.66%)
May 12, 2015 26.38 27.20 26.25 27.02 2,479,030 +0.19(+0.70%)
May 11, 2015 27.06 27.18 26.75 26.83 673,202 -0.25(-0.93%)
May 08, 2015 26.70 27.09 26.63 27.09 1,147,493 +0.45(+1.68%)
May 07, 2015 26.16 26.65 25.95 26.64 1,342,747 +0.46(+1.74%)
May 06, 2015 26.25 26.29 25.93 26.18 1,156,176 +0.12(+0.47%)
May 05, 2015 26.03 26.31 25.89 26.06 1,558,591 +0.19(+0.73%)
May 04, 2015 25.74 25.87 25.66 25.87 747,663 +0.16(+0.60%)
May 01, 2015 25.61 25.74 25.49 25.72 729,034 +0.30(+1.19%)
Apr 30, 2015 25.05 25.62 25.00 25.41 1,505,864 +0.33(+1.33%)
Apr 29, 2015 24.94 25.34 24.70 25.08 1,961,670 +0.07(+0.26%)
Apr 28, 2015 25.14 25.19 24.88 25.01 695,868 +0.03(+0.13%)
Apr 27, 2015 25.15 25.30 24.93 24.98 766,662 -0.16(-0.65%)
Apr 24, 2015 25.23 25.39 24.99 25.14 811,054 -0.11(-0.45%)
Apr 23, 2015 25.72 25.74 25.15 25.26 1,705,302 -0.07(-0.26%)
Apr 22, 2015 25.94 26.14 25.31 25.32 2,501,262 -0.13(-0.51%)
Apr 21, 2015 25.27 25.58 25.27 25.45 2,304,050 +0.24(+0.97%)
Apr 20, 2015 25.37 25.52 24.96 25.21 2,671,391 +0.31(+1.24%)
Apr 17, 2015 25.29 25.29 24.65 24.90 1,670,098 -0.20(-0.81%)
Apr 16, 2015 25.05 25.24 24.72 25.10 1,480,952 +0.07(+0.29%)
Apr 15, 2015 24.89 25.14 24.87 25.03 477,863 +0.13(+0.52%)
Apr 14, 2015 25.02 25.16 24.89 24.90 988,495 -0.10(-0.39%)
Apr 13, 2015 24.89 25.13 24.80 25.00 1,470,270 +0.04(+0.16%)
Apr 10, 2015 24.67 25.09 24.60 24.96 1,579,672 +0.37(+1.49%)
Apr 09, 2015 24.49 24.76 24.39 24.59 1,029,110 +0.14(+0.57%)
Apr 08, 2015 24.31 24.60 24.26 24.45 900,065 +0.17(+0.71%)
Apr 07, 2015 24.58 25.06 24.07 24.28 1,798,594 -0.07(-0.27%)
Apr 06, 2015 24.88 25.15 24.22 24.34 1,312,630 -0.63(-2.52%)
Apr 02, 2015 24.80 24.97 24.97 24.97 1,031,319 +0.16(+0.66%)
Apr 01, 2015 24.58 25.04 24.58 24.81 1,395,759 +0.05(+0.20%)
Mar 31, 2015 24.67 24.88 24.45 24.76 1,696,829 +0.05(+0.20%)
Mar 30, 2015 24.61 24.81 24.56 24.71 707,429 +0.19(+0.76%)
Mar 27, 2015 25.08 25.08 24.43 24.52 1,177,481 -0.45(-1.80%)
Mar 26, 2015 25.30 25.32 24.79 24.97 1,088,337 -0.25(-1.00%)
Mar 25, 2015 25.60 25.71 25.15 25.23 1,440,677 -0.60(-2.31%)
Mar 24, 2015 25.93 26.04 25.70 25.82 886,886 -0.11(-0.41%)
Mar 23, 2015 26.26 26.54 25.92 25.93 801,505 -0.38(-1.46%)
Mar 20, 2015 26.52 26.83 26.28 26.31 1,836,138 -0.10(-0.37%)
Mar 19, 2015 26.04 26.43 25.98 26.41 805,299 +0.37(+1.41%)
Mar 18, 2015 26.28 26.28 25.81 26.04 772,969 -0.25(-0.96%)
Mar 17, 2015 25.85 26.47 25.76 26.29 1,003,232 +0.23(+0.88%)
Mar 16, 2015 26.11 26.11 25.94 26.07 769,964 +0.11(+0.41%)
Mar 13, 2015 26.00 26.06 25.50 25.96 1,090,799 -0.06(-0.22%)
Mar 12, 2015 25.93 26.12 25.75 26.02 616,761 +0.28(+1.08%)
Mar 11, 2015 25.50 25.88 25.38 25.74 721,812 +0.37(+1.45%)
Mar 10, 2015 25.94 26.05 25.36 25.37 1,118,209 -0.72(-2.75%)
Mar 09, 2015 25.57 26.23 25.50 26.09 951,463 +0.64(+2.50%)
Mar 06, 2015 26.06 26.11 25.45 25.45 850,769 -0.62(-2.38%)
Mar 05, 2015 26.09 26.49 25.93 26.07 595,656 +0.06(+0.22%)
Mar 04, 2015 26.15 26.22 25.96 26.02 538,804 -0.20(-0.78%)
Mar 03, 2015 26.24 26.31 25.98 26.22 593,974 +0.15(+0.56%)
Mar 02, 2015 26.07 26.14 25.47 26.07 963,401 +0.01(+0.03%)
Feb 27, 2015 26.41 26.56 26.05 26.07 677,970 -0.41(-1.54%)
Feb 26, 2015 26.54 26.69 26.40 26.47 437,283 +0.13(+0.50%)
Feb 25, 2015 26.38 26.59 26.19 26.34 824,289 -0.06(-0.22%)
Feb 24, 2015 26.48 26.92 26.03 26.40 1,260,965 -0.21(-0.80%)
Feb 23, 2015 26.56 26.69 26.31 26.61 1,064,793 +0.02(+0.09%)
Feb 20, 2015 26.07 26.74 25.84 26.59 2,552,277 +0.58(+2.23%)
Feb 19, 2015 26.06 26.17 25.94 26.01 681,726 -0.02(-0.09%)
Feb 18, 2015 25.94 26.27 25.90 26.03 1,292,569 -0.01(-0.03%)
Feb 17, 2015 26.76 26.77 25.98 26.04 2,118,058 -0.72(-2.68%)
Feb 13, 2015 27.24 26.76 26.76 26.76 1,513,394 -0.66(-2.41%)
Feb 12, 2015 27.53 27.71 27.36 27.42 2,861,587 +0.05(+0.18%)
Feb 11, 2015 27.13 27.42 26.93 27.37 2,587,297 +0.36(+1.33%)
Feb 10, 2015 26.61 27.03 26.41 27.01 2,885,344 +0.58(+2.19%)
Feb 09, 2015 26.20 26.44 26.12 26.43 1,370,441 +0.21(+0.81%)
Feb 06, 2015 26.16 26.66 26.08 26.22 1,367,809 +0.11(+0.44%)
Feb 05, 2015 25.51 26.17 25.40 26.11 1,365,889 +0.61(+2.40%)
Feb 04, 2015 25.38 25.60 25.27 25.50 1,564,227 +0.10(+0.39%)
Feb 03, 2015 25.54 25.70 25.26 25.40 1,127,531 -0.02(-0.10%)
Feb 02, 2015 25.16 25.45 25.04 25.42 930,111 +0.24(+0.97%)
Jan 30, 2015 25.38 25.56 25.10 25.18 1,538,348 -0.30(-1.18%)
Jan 29, 2015 25.47 25.69 25.29 25.48 1,695,699 -0.02(-0.06%)
Jan 28, 2015 25.91 25.91 25.37 25.50 1,272,379 -0.06(-0.22%)
Jan 27, 2015 25.45 25.70 25.20 25.55 1,718,189 -0.01(-0.03%)
Jan 26, 2015 25.13 25.67 25.06 25.56 3,828,199 +0.29(+1.16%)
Jan 23, 2015 24.48 26.11 23.66 25.27 3,890,811 +1.57(+6.61%)
Jan 22, 2015 23.84 24.07 23.19 23.70 3,082,469 -0.11(-0.45%)
Jan 21, 2015 23.74 23.90 23.64 23.81 1,058,695 +0.07(+0.27%)
Jan 20, 2015 23.65 23.82 23.34 23.74 1,174,491 +0.09(+0.38%)
Jan 16, 2015 23.12 23.70 23.01 23.65 521,195 +0.38(+1.65%)
Jan 15, 2015 23.81 23.86 22.78 23.27 1,341,312 -0.51(-2.16%)
Jan 14, 2015 23.98 24.15 23.72 23.78 1,062,483 -0.46(-1.88%)
Jan 13, 2015 24.29 24.48 24.03 24.24 772,395 +0.15(+0.61%)
Jan 12, 2015 24.28 24.31 24.09 24.09 927,655 -0.14(-0.57%)
Jan 09, 2015 24.53 24.53 24.06 24.23 585,545 -0.23(-0.93%)
Jan 08, 2015 24.09 24.56 24.06 24.46 1,023,506 +0.64(+2.67%)
Jan 07, 2015 24.08 24.21 23.59 23.82 1,673,263 +0.29(+1.21%)
Jan 06, 2015 23.99 24.01 23.21 23.54 2,694,544 -0.33(-1.37%)
Jan 05, 2015 23.97 24.17 23.40 23.86 1,953,618 -0.19(-0.78%)
Jan 02, 2015 24.30 24.31 23.95 24.05 710,866 -0.22(-0.91%)
Dec 31, 2014 24.57 24.27 24.27 24.27 527,058 -0.20(-0.83%)
Dec 30, 2014 24.88 24.88 24.39 24.48 635,058 -0.38(-1.51%)
Dec 29, 2014 24.84 25.00 24.70 24.85 366,748 -0.03(-0.13%)
Dec 26, 2014 24.61 24.98 24.53 24.88 522,824 +0.32(+1.30%)
Dec 24, 2014 24.57 24.57 24.57 24.57 96,341 +0.09(+0.37%)
Dec 23, 2014 24.51 24.72 24.25 24.48 617,865 +0.12(+0.50%)
Dec 22, 2014 24.16 24.45 24.07 24.35 944,993 -0.12(-0.50%)
Dec 19, 2014 24.33 24.52 24.30 24.48 1,640,789 +0.20(+0.84%)
Dec 18, 2014 23.97 24.38 23.61 24.27 1,243,980 +0.69(+2.94%)
Dec 17, 2014 23.27 23.65 23.10 23.58 1,608,062 +0.38(+1.62%)
Dec 16, 2014 23.33 23.38 22.97 23.20 2,747,504 -0.16(-0.66%)
Dec 15, 2014 23.78 23.83 22.97 23.36 1,606,288 -0.30(-1.28%)
Dec 12, 2014 23.93 24.05 23.60 23.66 2,000,969 -0.42(-1.76%)
Dec 11, 2014 24.21 24.48 24.01 24.08 1,296,688 -0.11(-0.44%)
Dec 10, 2014 24.11 24.39 24.07 24.19 931,525 +0.11(+0.44%)
Dec 09, 2014 24.09 24.18 23.82 24.08 1,332,270 +0.01(+0.03%)
Dec 08, 2014 23.90 24.34 23.68 24.08 2,015,158 +0.21(+0.89%)
Dec 05, 2014 23.89 23.90 23.60 23.86 1,003,462 +0.08(+0.34%)
Dec 04, 2014 23.67 23.94 23.59 23.78 1,016,100 +0.12(+0.52%)
Dec 03, 2014 23.76 23.77 23.58 23.66 895,051 -0.04(-0.17%)
Dec 02, 2014 23.61 23.91 23.57 23.70 1,337,453 +0.14(+0.59%)
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.