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, 2018 22.29 22.33 22.06 22.27 6,812,111 +0.01(+0.04%)
Nov 29, 2018 22.49 22.64 22.25 22.27 5,072,799 -0.39(-1.70%)
Nov 28, 2018 22.34 22.69 22.24 22.65 5,260,372 +0.29(+1.30%)
Nov 27, 2018 22.09 22.40 22.05 22.36 6,847,106 +0.11(+0.50%)
Nov 26, 2018 22.22 22.42 22.13 22.25 6,669,374 +0.33(+1.53%)
Nov 23, 2018 21.89 22.15 21.74 21.91 2,502,960 -0.09(-0.39%)
Nov 21, 2018 22.00 22.00 22.00 0 +0.29(+1.34%)
Nov 20, 2018 21.68 22.14 21.49 21.71 6,953,130 -0.18(-0.82%)
Nov 19, 2018 22.24 22.37 21.61 21.89 7,298,848 -0.33(-1.47%)
Nov 16, 2018 22.59 22.63 21.81 22.21 10,855,220 -0.51(-2.26%)
Nov 15, 2018 22.85 22.85 22.23 22.73 11,402,898 -0.35(-1.52%)
Nov 14, 2018 23.88 23.95 22.87 23.08 6,772,140 -0.63(-2.64%)
Nov 13, 2018 23.33 24.00 23.33 23.71 5,972,772 +0.38(+1.62%)
Nov 12, 2018 23.66 23.82 23.27 23.33 4,048,526 -0.35(-1.48%)
Nov 09, 2018 23.42 23.99 23.36 23.68 6,643,925 +0.12(+0.51%)
Nov 08, 2018 23.38 23.64 23.32 23.56 6,329,696 +0.11(+0.48%)
Nov 07, 2018 23.13 23.48 22.84 23.45 9,274,210 +0.41(+1.79%)
Nov 06, 2018 22.87 23.17 22.59 23.04 10,356,043 +0.13(+0.56%)
Nov 05, 2018 22.72 23.16 22.66 22.91 6,833,836 +0.25(+1.10%)
Nov 02, 2018 23.40 23.42 22.40 22.66 21,994,326 -2.40(-9.58%)
Nov 01, 2018 24.75 25.10 24.61 25.06 4,899,613 +0.48(+1.94%)
Oct 31, 2018 24.71 24.98 24.47 24.58 5,697,350 +0.12(+0.49%)
Oct 30, 2018 24.03 24.49 23.91 24.47 5,969,904 +0.62(+2.61%)
Oct 29, 2018 24.11 24.59 23.50 23.84 6,387,854 +0.03(+0.11%)
Oct 26, 2018 24.26 24.32 23.59 23.82 9,366,959 -0.72(-2.95%)
Oct 25, 2018 24.47 24.73 24.13 24.54 7,362,755 +0.23(+0.95%)
Oct 24, 2018 25.24 25.52 24.26 24.31 7,829,101 -0.87(-3.45%)
Oct 23, 2018 24.53 25.27 24.25 25.18 8,546,466 +0.09(+0.37%)
Oct 22, 2018 26.82 26.87 25.04 25.09 10,365,101 -1.61(-6.03%)
Oct 19, 2018 25.92 27.02 25.04 26.70 12,026,871 +1.46(+5.80%)
Oct 18, 2018 25.57 25.65 25.07 25.23 6,799,325 -0.37(-1.43%)
Oct 17, 2018 25.66 25.91 25.28 25.60 4,298,119 -0.10(-0.40%)
Oct 16, 2018 25.46 25.73 25.16 25.70 3,512,678 +0.39(+1.55%)
Oct 15, 2018 25.33 25.56 25.19 25.31 4,086,758 -0.09(-0.37%)
Oct 12, 2018 25.50 25.78 24.93 25.40 6,141,773 +0.09(+0.37%)
Oct 11, 2018 25.79 25.91 25.12 25.31 8,538,848 -0.67(-2.59%)
Oct 10, 2018 26.63 26.87 25.97 25.98 6,285,270 -0.54(-2.02%)
Oct 09, 2018 26.52 26.69 26.37 26.52 4,394,340 -0.15(-0.57%)
Oct 08, 2018 26.48 26.87 26.35 26.67 5,312,208 +0.02(+0.06%)
Oct 05, 2018 26.89 27.03 26.58 26.65 3,061,782 -0.16(-0.60%)
Oct 04, 2018 27.08 27.19 26.64 26.82 4,098,011 -0.24(-0.88%)
Oct 03, 2018 26.88 27.28 26.80 27.05 4,530,078 +0.37(+1.40%)
Oct 02, 2018 26.71 26.93 26.44 26.68 5,601,492 -0.12(-0.44%)
Oct 01, 2018 26.60 27.07 26.53 26.80 5,965,377 +0.34(+1.29%)
Sep 28, 2018 26.76 26.81 26.35 26.46 5,792,647 -0.42(-1.55%)
Sep 27, 2018 27.14 27.22 26.87 26.87 4,378,263 -0.29(-1.07%)
Sep 26, 2018 27.73 27.90 27.10 27.16 5,477,766 -0.91(-3.24%)
Sep 25, 2018 28.24 28.24 27.82 28.07 4,166,022 -0.05(-0.18%)
Sep 24, 2018 28.45 28.53 27.99 28.13 4,167,434 -0.37(-1.28%)
Sep 21, 2018 28.61 28.79 28.43 28.49 11,662,943 -0.11(-0.39%)
Sep 20, 2018 28.56 28.76 28.47 28.60 5,682,192 +0.18(+0.63%)
Sep 19, 2018 28.13 28.60 28.06 28.42 5,044,353 +0.35(+1.24%)
Sep 18, 2018 27.75 28.12 27.64 28.07 4,865,332 +0.41(+1.48%)
Sep 17, 2018 27.82 28.01 27.56 27.67 4,898,277 -0.08(-0.28%)
Sep 14, 2018 27.50 27.84 27.40 27.74 3,899,708 +0.32(+1.18%)
Sep 13, 2018 27.54 27.64 27.41 27.42 4,004,266 -0.07(-0.25%)
Sep 12, 2018 27.58 27.70 27.39 27.49 4,048,880 -0.13(-0.46%)
Sep 11, 2018 27.27 27.82 27.17 27.62 5,134,337 +0.22(+0.81%)
Sep 10, 2018 27.01 27.84 27.01 27.39 5,762,138 +0.38(+1.42%)
Sep 07, 2018 27.05 27.22 26.95 27.01 5,574,502 -0.06(-0.22%)
Sep 06, 2018 27.14 27.37 26.87 27.07 5,392,424 -0.18(-0.66%)
Sep 05, 2018 27.16 27.45 27.11 27.25 7,206,815 +0.11(+0.41%)
Sep 04, 2018 26.89 27.17 26.82 27.14 5,964,629 +0.18(+0.66%)
Aug 31, 2018 26.96 26.96 26.96 0 +0.05(+0.19%)
Aug 30, 2018 26.91 27.10 26.84 26.91 3,139,864 -0.06(-0.22%)
Aug 29, 2018 27.18 27.18 26.76 26.97 3,958,545 -0.12(-0.44%)
Aug 28, 2018 27.07 27.32 26.99 27.09 3,142,268 -0.01(-0.03%)
Aug 27, 2018 26.87 27.35 26.83 27.10 5,969,833 +0.40(+1.50%)
Aug 24, 2018 26.64 26.78 26.57 26.70 2,908,482 +0.08(+0.29%)
Aug 23, 2018 26.99 27.13 26.60 26.62 4,798,334 -0.37(-1.36%)
Aug 22, 2018 26.48 27.09 26.46 26.99 7,710,949 +0.45(+1.70%)
Aug 21, 2018 26.44 26.79 26.31 26.53 5,731,279 +0.09(+0.32%)
Aug 20, 2018 25.87 26.59 25.84 26.45 7,730,568 +0.60(+2.30%)
Aug 17, 2018 25.90 25.99 25.67 25.85 5,656,967 -0.05(-0.20%)
Aug 16, 2018 25.40 25.99 25.40 25.90 8,110,281 +0.49(+1.91%)
Aug 15, 2018 25.26 25.68 25.11 25.42 11,683,637 -0.13(-0.50%)
Aug 14, 2018 25.43 25.56 25.09 25.55 9,199,156 +0.70(+2.81%)
Aug 13, 2018 25.01 25.16 24.81 24.85 5,589,940 -0.19(-0.75%)
Aug 10, 2018 25.24 25.33 25.01 25.04 6,123,565 -0.49(-1.90%)
Aug 09, 2018 25.54 25.65 25.31 25.52 5,586,980 -0.06(-0.23%)
Aug 08, 2018 25.61 25.80 25.50 25.58 6,441,019 -0.03(-0.13%)
Aug 07, 2018 25.39 25.69 25.28 25.61 7,504,877 +0.37(+1.48%)
Aug 06, 2018 25.42 25.69 25.16 25.24 6,710,559 -0.17(-0.67%)
Aug 03, 2018 25.25 25.47 24.84 25.41 7,066,158 +0.31(+1.26%)
Aug 02, 2018 24.56 25.13 24.50 25.10 11,146,150 +0.41(+1.68%)
Aug 01, 2018 24.54 25.11 24.43 24.68 16,005,242 +0.22(+0.90%)
Jul 31, 2018 25.09 25.15 24.21 24.46 13,318,642 -0.48(-1.93%)
Jul 30, 2018 25.05 25.33 24.44 24.94 21,764,692 -0.35(-1.37%)
Jul 27, 2018 25.84 25.96 24.79 25.29 18,450,212 -0.07(-0.27%)
Jul 26, 2018 28.35 28.40 24.88 25.36 28,309,954 -2.91(-10.29%)
Jul 25, 2018 28.64 28.64 27.96 28.27 6,480,179 -0.32(-1.12%)
Jul 24, 2018 28.56 28.76 28.29 28.59 5,066,962 +0.26(+0.93%)
Jul 23, 2018 27.87 28.35 27.85 28.32 5,257,723 +0.59(+2.13%)
Jul 20, 2018 28.00 28.24 27.72 27.73 7,446,643 -0.36(-1.29%)
Jul 19, 2018 28.05 28.49 27.86 28.10 6,502,702 -0.14(-0.51%)
Jul 18, 2018 27.88 28.35 27.72 28.24 6,195,674 +0.50(+1.80%)
Jul 17, 2018 27.62 27.91 27.54 27.74 5,106,853 +0.22(+0.80%)
Jul 16, 2018 27.40 27.68 27.39 27.52 6,495,007 +0.10(+0.37%)
Jul 13, 2018 27.82 27.14 27.42 11,689,002 -0.44(-1.58%)
Jul 12, 2018 29.52 29.55 27.56 27.86 17,883,860 -1.56(-5.29%)
Jul 11, 2018 29.30 29.59 29.28 29.41 4,448,995 -0.04(-0.14%)
Jul 10, 2018 29.52 29.59 29.38 29.46 3,850,022 -0.01(-0.03%)
Jul 09, 2018 28.65 29.51 28.64 29.47 4,271,407 +0.98(+3.44%)
Jul 06, 2018 28.40 28.71 28.27 28.48 6,533,780 +0.08(+0.30%)
Jul 05, 2018 28.54 28.66 28.34 28.40 5,268,965 +0.08(+0.30%)
Jul 03, 2018 28.32 28.32 28.32 0 -0.29(-1.00%)
Jul 02, 2018 27.99 28.60 27.99 28.60 5,231,718 +0.39(+1.38%)
Jun 29, 2018 28.73 28.16 28.21 6,876,427 +0.31(+1.12%)
Jun 28, 2018 27.87 28.02 27.51 27.90 5,269,032 +0.01(+0.03%)
Jun 27, 2018 28.26 28.59 27.89 27.89 4,347,042 -0.40(-1.40%)
Jun 26, 2018 28.59 28.66 28.21 28.29 4,923,049 -0.30(-1.04%)
Jun 25, 2018 28.78 28.88 28.32 28.59 5,418,600 -0.26(-0.91%)
Jun 22, 2018 29.19 29.24 28.80 28.85 9,673,410 -0.08(-0.26%)
Jun 21, 2018 29.08 29.32 28.64 28.92 5,345,242 -0.25(-0.84%)
Jun 20, 2018 29.61 29.62 29.14 29.17 4,050,669 -0.25(-0.86%)
Jun 19, 2018 29.27 29.49 29.12 29.42 3,703,174 -0.16(-0.54%)
Jun 18, 2018 29.58 29.72 29.43 29.58 4,929,158 -0.19(-0.62%)
Jun 15, 2018 29.95 29.33 29.77 6,229,043 -0.03(-0.11%)
Jun 14, 2018 29.63 29.90 29.50 29.80 4,012,092 +0.27(+0.92%)
Jun 13, 2018 29.95 30.05 29.52 29.53 3,882,264 -0.30(-1.02%)
Jun 12, 2018 29.96 30.06 29.66 29.84 3,003,572 +0.03(+0.11%)
Jun 11, 2018 30.01 30.19 29.71 29.80 3,863,718 -0.16(-0.54%)
Jun 08, 2018 30.04 30.07 29.74 29.96 4,901,525 -0.08(-0.28%)
Jun 07, 2018 30.13 30.49 29.82 30.05 4,801,079 -0.03(-0.08%)
Jun 06, 2018 30.07 30.07 4,995,153 +0.49(+1.66%)
Jun 05, 2018 29.90 29.96 29.49 29.58 4,869,904 -0.38(-1.27%)
Jun 04, 2018 29.74 30.01 29.69 29.96 2,297,333 +0.35(+1.17%)
Jun 01, 2018 29.72 29.84 29.41 29.62 3,444,585 +0.35(+1.18%)
May 31, 2018 29.46 29.58 29.09 29.27 6,605,053 -0.33(-1.11%)
May 30, 2018 29.46 29.74 29.30 29.60 5,631,333 +0.46(+1.60%)
May 29, 2018 29.73 29.80 28.89 29.14 7,236,075 -0.96(-3.20%)
May 25, 2018 30.10 30.10 30.10 0 -0.25(-0.81%)
May 24, 2018 30.42 30.64 29.65 30.34 6,082,164 -0.19(-0.61%)
May 23, 2018 30.23 30.53 29.94 30.53 5,990,411 +0.01(+0.03%)
May 22, 2018 30.18 30.70 30.18 30.52 5,808,591 +0.33(+1.09%)
May 21, 2018 30.09 30.39 30.02 30.19 6,903,965 +0.24(+0.79%)
May 18, 2018 29.52 30.12 29.50 29.96 8,561,637 +0.43(+1.46%)
May 17, 2018 29.23 29.58 29.14 29.52 4,366,292 +0.29(+0.98%)
May 16, 2018 28.99 29.38 28.81 29.24 3,627,184 +0.32(+1.11%)
May 15, 2018 28.44 29.18 28.44 28.92 4,348,834 +0.23(+0.80%)
May 14, 2018 28.98 28.98 28.64 28.69 2,924,188 -0.14(-0.50%)
May 11, 2018 28.65 29.10 28.65 28.83 3,883,663 +0.18(+0.62%)
May 10, 2018 28.51 28.84 28.40 28.65 3,732,925 +0.14(+0.50%)
May 09, 2018 28.11 28.60 27.99 28.51 4,712,257 +0.55(+1.96%)
May 08, 2018 27.75 28.19 27.71 27.96 6,668,212 +0.30(+1.10%)
May 07, 2018 27.64 27.77 27.45 27.66 5,884,341 +0.08(+0.28%)
May 04, 2018 26.94 27.68 26.83 27.58 5,609,032 +0.55(+2.03%)
May 03, 2018 27.59 27.60 26.79 27.03 6,850,585 -0.67(-2.43%)
May 02, 2018 27.75 28.11 27.62 27.70 7,590,564 -0.13(-0.45%)
May 01, 2018 27.83 27.89 27.53 27.83 5,710,845 -0.08(-0.27%)
Apr 30, 2018 27.99 28.26 27.90 27.91 4,730,833 +0.05(+0.18%)
Apr 27, 2018 28.02 28.13 27.77 27.86 5,353,032 -0.16(-0.57%)
Apr 26, 2018 28.02 28.21 27.86 28.02 7,120,893 +0.01(+0.03%)
Apr 25, 2018 28.74 28.81 27.90 28.01 12,862,163 -0.89(-3.09%)
Apr 24, 2018 29.52 29.65 28.69 28.90 8,406,238 -0.32(-1.09%)
Apr 23, 2018 29.71 29.82 29.07 29.22 6,960,906 -0.40(-1.34%)
Apr 20, 2018 30.04 30.46 29.33 29.61 12,227,633 -0.13(-0.42%)
Apr 19, 2018 29.40 29.94 29.40 29.74 6,174,884 +0.39(+1.32%)
Apr 18, 2018 29.24 29.65 29.18 29.35 3,977,081 +0.27(+0.93%)
Apr 17, 2018 29.30 29.50 29.00 29.08 6,519,981 +0.08(+0.29%)
Apr 16, 2018 28.98 29.15 28.71 29.00 5,773,161 +0.34(+1.17%)
Apr 13, 2018 29.58 29.69 28.54 28.66 6,809,954 -0.64(-2.18%)
Apr 12, 2018 29.10 29.51 29.06 29.30 5,112,179 +0.50(+1.72%)
Apr 11, 2018 28.66 29.15 28.59 28.81 5,012,944 -0.19(-0.64%)
Apr 10, 2018 28.95 29.07 28.66 28.99 5,113,520 +0.50(+1.77%)
Apr 09, 2018 28.74 29.21 28.44 28.49 4,352,372 +0.04(+0.15%)
Apr 06, 2018 28.86 28.99 28.09 28.44 5,170,370 -0.83(-2.84%)
Apr 05, 2018 28.78 29.73 28.72 29.28 9,369,241 +0.75(+2.62%)
Apr 04, 2018 27.45 28.60 27.45 28.53 5,891,035 +0.40(+1.44%)
Apr 03, 2018 27.69 28.20 27.63 28.12 6,162,730 +0.65(+2.36%)
Apr 02, 2018 28.12 28.35 27.11 27.48 7,432,539 -0.73(-2.59%)
Mar 29, 2018 28.21 28.21 28.21 0 +0.35(+1.27%)
Mar 28, 2018 27.22 28.36 27.22 27.86 9,731,349 +0.37(+1.35%)
Mar 27, 2018 28.15 28.38 27.26 27.49 6,686,118 -0.53(-1.89%)
Mar 26, 2018 27.80 28.11 27.43 28.02 10,406,548 +0.66(+2.43%)
Mar 23, 2018 28.49 28.60 27.32 27.35 9,307,354 -1.03(-3.62%)
Mar 22, 2018 29.25 29.55 28.34 28.38 6,807,893 -1.32(-4.45%)
Mar 21, 2018 29.74 30.17 29.70 29.70 5,140,938 -0.08(-0.28%)
Mar 20, 2018 29.79 30.01 29.70 29.78 5,705,221 +0.12(+0.40%)
Mar 19, 2018 29.46 29.84 29.35 29.66 8,405,292 +0.05(+0.17%)
Mar 16, 2018 29.30 29.88 29.18 29.61 16,364,880 +0.45(+1.53%)
Mar 15, 2018 30.29 30.41 29.02 29.17 14,142,711 -1.20(-3.96%)
Mar 14, 2018 31.11 31.33 30.28 30.37 5,030,021 -0.49(-1.58%)
Mar 13, 2018 31.40 31.40 30.79 30.86 6,442,064 -0.25(-0.81%)
Mar 12, 2018 31.30 31.61 30.97 31.11 4,727,284 -0.25(-0.80%)
Mar 09, 2018 31.28 31.37 30.78 31.36 6,123,042 +0.37(+1.19%)
Mar 08, 2018 30.71 31.05 30.37 30.99 4,891,743 +0.45(+1.49%)
Mar 07, 2018 30.61 30.54 5,135,882 +0.08(+0.28%)
Mar 06, 2018 30.57 30.74 29.96 30.46 5,125,677 -0.03(-0.08%)
Mar 05, 2018 30.03 30.61 29.80 30.48 7,715,776 +0.25(+0.83%)
Mar 02, 2018 29.92 30.29 29.19 30.23 6,458,802 +0.07(+0.22%)
Mar 01, 2018 30.71 31.11 30.05 30.16 8,893,729 -0.45(-1.48%)
Feb 28, 2018 31.27 31.57 30.61 30.61 5,576,227 -0.35(-1.14%)
Feb 27, 2018 31.46 32.03 30.96 30.97 7,640,963 -0.49(-1.55%)
Feb 26, 2018 31.36 31.46 30.95 31.46 6,181,203 +0.20(+0.65%)
Feb 23, 2018 30.74 31.26 30.65 31.25 3,686,330 +0.69(+2.26%)
Feb 22, 2018 30.49 30.56 9,356,006 -0.20(-0.66%)
Feb 21, 2018 30.80 31.47 30.74 30.77 5,257,648 +0.01(+0.03%)
Feb 20, 2018 30.82 31.05 30.59 30.76 5,033,952 -0.14(-0.46%)
Feb 16, 2018 30.90 30.90 30.90 0 -0.09(-0.30%)
Feb 15, 2018 31.16 31.24 30.67 30.99 6,203,809 +0.12(+0.38%)
Feb 14, 2018 30.13 30.89 29.90 30.88 8,278,624 +0.58(+1.92%)
Feb 13, 2018 30.22 30.40 29.88 30.30 5,279,264 -0.19(-0.63%)
Feb 12, 2018 29.74 30.69 29.65 30.49 8,353,027 +1.02(+3.45%)
Feb 09, 2018 29.74 30.17 28.27 29.47 14,028,481 +0.04(+0.14%)
Feb 08, 2018 31.55 31.59 29.42 29.43 10,987,600 -2.12(-6.72%)
Feb 07, 2018 31.50 31.81 31.38 31.55 9,513,573 -0.14(-0.45%)
Feb 06, 2018 30.33 31.83 29.82 31.69 10,995,782 +0.23(+0.74%)
Feb 05, 2018 32.19 32.61 30.77 31.46 12,312,377 -1.08(-3.32%)
Feb 02, 2018 33.23 33.56 32.39 32.54 7,360,017 -0.70(-2.10%)
Feb 01, 2018 33.14 33.25 32.71 33.24 6,531,746 -0.02(-0.05%)
Jan 31, 2018 33.32 33.78 33.24 33.26 8,330,092 +0.04(+0.13%)
Jan 30, 2018 33.46 33.63 33.19 33.21 6,507,024 -0.44(-1.32%)
Jan 29, 2018 33.62 34.02 33.61 33.66 6,910,533 -0.04(-0.12%)
Jan 26, 2018 33.21 33.72 33.10 33.70 6,567,899 +0.53(+1.59%)
Jan 25, 2018 33.45 33.55 33.08 33.17 8,393,299 -0.13(-0.40%)
Jan 24, 2018 33.43 33.68 33.07 33.31 8,819,454 -0.03(-0.10%)
Jan 23, 2018 33.04 33.47 32.74 33.34 9,996,693 +0.22(+0.66%)
Jan 22, 2018 33.19 31.98 33.12 18,042,060 +0.88(+2.73%)
Jan 19, 2018 31.63 32.55 30.88 32.24 14,050,176 +0.98(+3.14%)
Jan 18, 2018 32.09 32.09 30.80 31.26 16,381,657 -0.64(-2.00%)
Jan 17, 2018 31.98 32.13 31.67 31.90 12,809,892 +0.11(+0.34%)
Jan 16, 2018 33.07 33.17 31.66 31.79 15,318,826 -1.21(-3.66%)
Jan 12, 2018 33.00 33.00 33.00 0 -0.33(-0.98%)
Jan 11, 2018 33.33 33.67 32.92 33.32 7,330,979 +0.08(+0.25%)
Jan 10, 2018 33.55 33.24 9,100,247 +0.18(+0.56%)
Jan 09, 2018 33.13 33.37 32.94 33.06 7,867,920 +0.15(+0.46%)
Jan 08, 2018 33.20 33.34 32.89 32.90 5,917,643 -0.40(-1.21%)
Jan 05, 2018 33.24 33.35 32.90 33.31 5,591,711 +0.28(+0.86%)
Jan 04, 2018 33.08 33.41 33.00 33.02 4,350,103 +0.23(+0.72%)
Jan 03, 2018 32.58 32.84 32.46 32.79 5,163,139 +0.22(+0.67%)
Jan 02, 2018 32.52 32.69 32.28 32.57 3,969,464 +0.21(+0.65%)
Dec 29, 2017 32.36 32.36 32.36 0 -0.30(-0.92%)
Dec 28, 2017 32.52 32.78 32.47 32.66 4,143,494 +0.31(+0.96%)
Dec 27, 2017 32.44 32.54 32.19 32.35 3,110,799 -0.09(-0.28%)
Dec 26, 2017 32.44 32.65 32.31 32.44 3,735,108 -0.05(-0.15%)
Dec 22, 2017 32.57 32.57 32.07 32.49 5,082,829 +0.14(+0.44%)
Dec 21, 2017 32.00 32.49 31.91 32.35 4,844,793 +0.54(+1.69%)
Dec 20, 2017 32.38 32.39 31.78 31.82 4,163,677 -0.18(-0.58%)
Dec 19, 2017 32.52 32.56 31.99 32.00 8,066,446 -0.28(-0.86%)
Dec 18, 2017 31.67 32.66 31.62 32.28 10,408,442 +1.11(+3.55%)
Dec 15, 2017 31.24 31.51 30.93 31.17 10,599,347 +0.17(+0.54%)
Dec 14, 2017 30.89 31.29 30.88 31.00 6,683,676 +0.29(+0.96%)
Dec 13, 2017 31.35 31.46 30.68 30.71 9,618,030 -0.60(-1.93%)
Dec 12, 2017 31.31 31.73 31.31 31.31 8,588,062 -0.19(-0.61%)
Dec 11, 2017 31.38 31.60 31.25 31.50 7,059,601 +0.08(+0.24%)
Dec 08, 2017 31.72 31.72 31.15 31.43 9,347,034 +0.13(+0.43%)
Dec 07, 2017 31.14 31.62 31.09 31.30 9,668,499 -0.04(-0.13%)
Dec 06, 2017 31.09 31.51 31.04 31.34 6,808,042 +0.07(+0.21%)
Dec 05, 2017 31.51 31.79 31.17 31.27 9,816,593 -0.12(-0.37%)
Dec 04, 2017 30.65 31.88 30.65 31.39 16,837,574 +1.27(+4.20%)
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.