Skip to main content

Synchrony Financial (NY: SYF )

43.14 +0.86 (+2.03%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 26.04 26.35 25.93 26.26 24,517,322 +0.40(+1.53%)
Nov 27, 2015 26.15 26.27 25.82 25.86 10,150,388 -0.15(-0.57%)
Nov 25, 2015 25.95 26.01 26.01 26.01 18,783,228 +0.16(+0.61%)
Nov 24, 2015 25.75 26.36 25.73 25.85 57,613,500 -0.17(-0.67%)
Nov 23, 2015 26.30 26.61 25.85 26.03 32,262,918 +0.16(+0.64%)
Nov 20, 2015 26.31 26.31 25.70 25.86 24,114,942 -0.25(-0.95%)
Nov 19, 2015 26.08 26.42 25.59 26.11 35,681,576 +0.05(+0.19%)
Nov 18, 2015 25.50 26.19 25.33 26.06 33,979,240 +0.83(+3.30%)
Nov 17, 2015 25.07 25.87 25.00 25.23 156,348,432 +0.24(+0.96%)
Nov 16, 2015 24.94 25.07 24.68 24.99 30,845,294 -0.19(-0.75%)
Nov 13, 2015 25.37 25.98 25.11 25.18 38,415,312 -0.22(-0.88%)
Nov 12, 2015 25.45 26.18 25.29 25.40 50,227,072 -0.12(-0.45%)
Nov 11, 2015 25.66 25.76 25.29 25.52 51,091,464 -0.12(-0.48%)
Nov 10, 2015 26.23 26.38 25.52 25.64 46,671,412 -1.19(-4.43%)
Nov 09, 2015 27.98 28.21 26.52 26.83 22,975,688 -1.20(-4.30%)
Nov 06, 2015 27.22 28.54 27.07 28.03 18,643,902 +1.13(+4.20%)
Nov 05, 2015 26.40 26.99 26.10 26.90 12,993,749 +0.44(+1.65%)
Nov 04, 2015 26.60 27.36 26.24 26.46 15,288,471 -0.30(-1.11%)
Nov 03, 2015 25.66 26.88 25.66 26.76 19,971,402 +0.92(+3.54%)
Nov 02, 2015 25.21 25.91 25.21 25.85 6,996,219 +0.47(+1.85%)
Oct 30, 2015 25.52 25.57 25.29 25.38 10,447,007 -0.13(-0.52%)
Oct 29, 2015 25.72 25.90 25.31 25.51 9,371,085 -0.44(-1.69%)
Oct 28, 2015 26.17 26.32 25.70 25.95 8,582,103 -0.23(-0.88%)
Oct 27, 2015 25.76 26.20 25.61 26.18 9,360,857 +0.27(+1.05%)
Oct 26, 2015 26.26 26.29 25.44 25.90 8,739,121 -0.24(-0.91%)
Oct 23, 2015 26.42 26.81 25.98 26.14 8,907,519 -0.12(-0.44%)
Oct 22, 2015 26.98 27.07 25.81 26.26 8,128,871 -0.52(-1.94%)
Oct 21, 2015 26.73 27.14 26.42 26.78 9,034,088 +0.10(+0.37%)
Oct 20, 2015 26.20 27.14 25.85 26.68 13,441,770 +0.83(+3.19%)
Oct 19, 2015 24.79 25.96 23.85 25.85 22,450,488 +0.98(+3.95%)
Oct 16, 2015 25.88 25.88 24.54 24.87 14,322,563 -0.97(-3.74%)
Oct 15, 2015 25.73 26.51 25.17 25.84 11,677,558 -0.17(-0.67%)
Oct 14, 2015 26.20 26.25 25.95 26.01 1,590,245 -0.24(-0.91%)
Oct 13, 2015 26.56 26.70 26.25 26.25 1,410,380 -0.43(-1.61%)
Oct 12, 2015 26.62 26.97 26.50 26.68 457,144 -0.04(-0.15%)
Oct 09, 2015 26.65 27.22 26.65 26.72 411,495 +0.02(+0.09%)
Oct 08, 2015 26.50 26.89 26.22 26.70 925,659 +0.19(+0.72%)
Oct 07, 2015 27.22 27.31 26.23 26.51 2,104,754 -0.55(-2.04%)
Oct 06, 2015 27.94 27.94 26.84 27.06 1,512,384 -0.42(-1.53%)
Oct 05, 2015 26.30 27.51 26.18 27.48 1,467,008 +1.23(+4.68%)
Oct 02, 2015 25.76 26.33 25.55 26.25 1,364,236 +0.36(+1.40%)
Oct 01, 2015 25.83 26.05 25.67 25.89 1,040,982 +0.07(+0.26%)
Sep 30, 2015 25.88 26.18 25.52 25.82 2,642,802 +0.21(+0.84%)
Sep 29, 2015 25.63 25.82 25.40 25.61 1,080,120 -0.10(-0.39%)
Sep 28, 2015 25.57 25.85 25.10 25.71 1,368,321 +0.11(+0.42%)
Sep 25, 2015 25.62 25.74 25.46 25.60 670,095 +0.16(+0.65%)
Sep 24, 2015 25.33 25.66 25.19 25.43 1,215,501 -0.19(-0.74%)
Sep 23, 2015 25.29 25.64 25.15 25.62 1,207,669 +0.40(+1.57%)
Sep 22, 2015 25.34 25.43 24.91 25.23 1,669,021 -0.24(-0.94%)
Sep 21, 2015 25.21 25.57 24.96 25.47 1,907,068 +0.26(+1.01%)
Sep 18, 2015 25.17 25.33 24.85 25.21 2,481,869 -0.17(-0.68%)
Sep 17, 2015 25.42 25.85 25.30 25.38 1,283,553 -0.09(-0.36%)
Sep 16, 2015 25.38 25.64 25.02 25.47 2,746,037 -0.20(-0.77%)
Sep 15, 2015 25.65 25.80 25.40 25.67 2,885,478 -0.04(-0.16%)
Sep 14, 2015 25.78 26.09 25.43 25.71 3,741,557 -0.13(-0.51%)
Sep 11, 2015 26.38 26.53 25.49 25.85 3,307,146 -0.63(-2.37%)
Sep 10, 2015 26.13 26.60 25.88 26.47 2,817,390 -0.03(-0.12%)
Sep 09, 2015 26.89 27.08 26.42 26.51 4,969,806 -0.12(-0.46%)
Sep 08, 2015 26.41 26.71 26.25 26.63 2,387,554 +0.56(+2.15%)
Sep 04, 2015 26.18 26.07 26.07 26.07 1,927,840 -0.49(-1.83%)
Sep 03, 2015 26.47 26.69 26.27 26.56 1,116,822 +0.33(+1.26%)
Sep 02, 2015 26.31 26.61 25.85 26.23 1,379,746 +0.07(+0.25%)
Sep 01, 2015 26.84 26.98 26.06 26.16 2,464,185 -1.02(-3.76%)
Aug 31, 2015 27.03 27.44 26.79 27.18 1,906,939 +0.25(+0.92%)
Aug 28, 2015 26.49 27.03 26.33 26.94 2,186,744 +0.26(+0.99%)
Aug 27, 2015 27.22 27.22 26.25 26.67 3,307,095 -0.28(-1.04%)
Aug 26, 2015 27.60 27.60 26.59 26.95 2,776,541 -0.26(-0.97%)
Aug 25, 2015 27.83 28.02 26.90 27.22 2,834,137 -0.13(-0.48%)
Aug 24, 2015 26.58 27.77 24.97 27.35 3,657,182 -0.47(-1.69%)
Aug 21, 2015 27.97 28.20 27.72 27.82 2,649,061 -0.53(-1.86%)
Aug 20, 2015 28.56 28.61 28.18 28.35 1,627,123 -0.50(-1.72%)
Aug 19, 2015 28.77 29.10 28.40 28.84 811,112 -0.15(-0.51%)
Aug 18, 2015 29.10 29.25 28.86 28.99 687,911 -0.15(-0.51%)
Aug 17, 2015 28.76 29.16 28.46 29.14 612,942 +0.15(+0.51%)
Aug 14, 2015 29.29 29.29 28.70 28.99 641,880 -0.02(-0.06%)
Aug 13, 2015 28.84 29.16 28.64 29.01 967,019 +0.16(+0.57%)
Aug 12, 2015 28.60 28.87 28.26 28.84 1,534,121 +0.24(+0.84%)
Aug 11, 2015 28.54 28.61 28.15 28.60 1,142,942 +0.04(+0.14%)
Aug 10, 2015 28.15 28.58 28.07 28.56 611,581 +0.53(+1.88%)
Aug 07, 2015 28.10 28.22 27.58 28.03 784,069 -0.12(-0.44%)
Aug 06, 2015 28.69 28.73 28.07 28.16 765,580 -0.35(-1.24%)
Aug 05, 2015 28.54 28.69 28.25 28.51 1,114,824 +0.12(+0.44%)
Aug 04, 2015 28.35 28.71 28.30 28.39 1,488,247 +0.04(+0.15%)
Aug 03, 2015 28.40 28.49 28.18 28.35 689,922 +0.00(+0.00%)
Jul 31, 2015 28.55 28.68 28.34 28.35 1,141,644 -0.20(-0.69%)
Jul 30, 2015 28.53 28.72 28.21 28.54 1,199,017 +0.10(+0.35%)
Jul 29, 2015 28.27 28.63 28.21 28.44 1,383,936 +0.21(+0.73%)
Jul 28, 2015 28.67 28.78 28.03 28.24 2,136,034 -0.32(-1.13%)
Jul 27, 2015 28.56 28.79 28.27 28.56 590,993 -0.05(-0.17%)
Jul 24, 2015 29.31 29.43 28.57 28.61 1,007,707 -0.78(-2.67%)
Jul 23, 2015 29.57 29.76 29.23 29.39 614,891 -0.04(-0.14%)
Jul 22, 2015 29.35 29.60 28.93 29.43 951,172 +0.06(+0.20%)
Jul 21, 2015 29.72 30.03 29.34 29.38 996,563 -0.31(-1.06%)
Jul 20, 2015 29.12 29.87 29.12 29.69 1,445,834 +0.75(+2.59%)
Jul 17, 2015 28.46 29.48 28.21 28.94 1,495,776 +0.78(+2.78%)
Jul 16, 2015 28.26 28.43 28.11 28.16 771,639 -0.01(-0.03%)
Jul 15, 2015 27.97 28.35 27.74 28.16 1,007,275 +0.31(+1.10%)
Jul 14, 2015 27.54 27.99 27.43 27.86 1,211,895 +0.35(+1.26%)
Jul 13, 2015 27.50 27.64 27.17 27.51 1,278,366 +0.23(+0.85%)
Jul 10, 2015 27.14 27.54 26.99 27.28 881,441 +0.39(+1.44%)
Jul 09, 2015 26.86 27.20 26.71 26.89 983,910 +0.49(+1.84%)
Jul 08, 2015 26.76 26.78 26.35 26.41 753,403 -0.40(-1.51%)
Jul 07, 2015 26.90 27.05 26.54 26.81 1,909,415 +0.00(+0.00%)
Jul 06, 2015 27.15 27.15 26.66 26.81 1,373,877 -0.53(-1.93%)
Jul 02, 2015 27.53 27.34 27.34 27.34 593,964 -0.15(-0.54%)
Jul 01, 2015 27.31 27.50 27.08 27.49 691,150 +0.32(+1.18%)
Jun 30, 2015 26.86 27.26 26.71 27.17 1,105,069 +0.58(+2.17%)
Jun 29, 2015 26.75 26.86 26.54 26.59 895,418 -0.39(-1.44%)
Jun 26, 2015 27.12 27.36 26.81 26.98 2,581,230 -0.09(-0.34%)
Jun 25, 2015 27.11 27.11 26.75 27.07 855,445 +0.04(+0.15%)
Jun 24, 2015 27.22 27.39 26.98 27.03 632,385 -0.19(-0.70%)
Jun 23, 2015 27.22 27.45 27.15 27.22 806,003 +0.07(+0.24%)
Jun 22, 2015 27.25 27.43 27.03 27.15 556,434 -0.01(-0.03%)
Jun 19, 2015 27.15 27.20 26.97 27.16 596,543 +0.08(+0.30%)
Jun 18, 2015 27.06 27.34 26.97 27.08 715,734 +0.06(+0.21%)
Jun 17, 2015 26.89 27.22 26.76 27.02 603,248 +0.21(+0.77%)
Jun 16, 2015 27.22 27.36 26.77 26.81 766,100 -0.39(-1.43%)
Jun 15, 2015 27.16 27.34 26.84 27.20 2,024,893 -0.12(-0.45%)
Jun 12, 2015 27.36 27.55 27.11 27.32 592,768 -0.08(-0.30%)
Jun 11, 2015 27.46 27.95 27.36 27.41 1,396,657 -0.07(-0.24%)
Jun 10, 2015 27.20 27.50 27.08 27.47 886,317 +0.36(+1.34%)
Jun 09, 2015 26.91 27.16 26.81 27.11 848,608 +0.17(+0.64%)
Jun 08, 2015 27.05 27.06 26.88 26.94 586,741 -0.12(-0.46%)
Jun 05, 2015 27.10 27.13 26.82 27.06 386,627 +0.04(+0.15%)
Jun 04, 2015 27.26 27.31 26.96 27.02 961,266 -0.35(-1.30%)
Jun 03, 2015 26.97 27.74 26.82 27.37 2,224,272 +0.44(+1.62%)
Jun 02, 2015 26.63 27.03 26.61 26.94 565,770 +0.20(+0.74%)
Jun 01, 2015 26.70 26.91 26.32 26.74 585,539 +0.10(+0.37%)
May 29, 2015 26.86 26.89 26.50 26.64 1,030,328 -0.20(-0.74%)
May 28, 2015 26.67 26.94 26.61 26.84 431,315 +0.06(+0.22%)
May 27, 2015 26.51 26.89 26.48 26.78 419,592 +0.28(+1.06%)
May 26, 2015 26.78 26.81 26.29 26.50 686,294 -0.31(-1.17%)
May 22, 2015 26.74 26.81 26.81 26.81 437,109 +0.02(+0.09%)
May 21, 2015 26.89 27.04 26.72 26.79 521,712 -0.15(-0.55%)
May 20, 2015 26.56 27.03 26.39 26.94 769,121 +0.49(+1.84%)
May 19, 2015 26.27 26.45 26.23 26.45 900,819 +0.18(+0.69%)
May 18, 2015 26.25 26.29 25.99 26.27 965,472 +0.02(+0.09%)
May 15, 2015 27.11 27.15 26.20 26.24 1,575,975 -0.79(-2.93%)
May 14, 2015 27.21 27.33 26.70 27.03 1,756,401 -0.11(-0.39%)
May 13, 2015 27.32 27.57 27.01 27.14 1,304,081 -0.18(-0.66%)
May 12, 2015 26.68 27.50 26.55 27.32 2,451,634 +0.19(+0.70%)
May 11, 2015 27.36 27.48 27.05 27.13 665,763 -0.26(-0.93%)
May 08, 2015 27.00 27.40 26.93 27.39 1,134,812 +0.45(+1.68%)
May 07, 2015 26.45 26.94 26.24 26.94 1,327,908 +0.46(+1.75%)
May 06, 2015 26.54 26.59 26.22 26.47 1,143,399 +0.12(+0.47%)
May 05, 2015 26.32 26.61 26.18 26.35 1,541,367 +0.19(+0.73%)
May 04, 2015 26.03 26.16 25.95 26.16 739,401 +0.16(+0.60%)
May 01, 2015 25.90 26.03 25.78 26.00 720,977 +0.31(+1.19%)
Apr 30, 2015 25.33 25.90 25.28 25.70 1,489,223 +0.34(+1.33%)
Apr 29, 2015 25.22 25.62 24.97 25.36 1,939,992 +0.07(+0.26%)
Apr 28, 2015 25.42 25.47 25.16 25.29 688,178 +0.03(+0.13%)
Apr 27, 2015 25.43 25.58 25.21 25.26 758,190 -0.16(-0.65%)
Apr 24, 2015 25.52 25.67 25.27 25.43 802,091 -0.12(-0.45%)
Apr 23, 2015 26.00 26.03 25.43 25.54 1,686,457 -0.07(-0.26%)
Apr 22, 2015 26.23 26.43 25.59 25.61 2,473,621 -0.13(-0.51%)
Apr 21, 2015 25.56 25.86 25.56 25.74 2,278,588 +0.25(+0.97%)
Apr 20, 2015 25.66 25.80 25.24 25.49 2,641,870 +0.31(+1.25%)
Apr 17, 2015 25.57 25.57 24.93 25.18 1,651,642 -0.21(-0.81%)
Apr 16, 2015 25.33 25.52 25.00 25.38 1,464,586 +0.07(+0.29%)
Apr 15, 2015 25.17 25.42 25.14 25.31 472,582 +0.13(+0.52%)
Apr 14, 2015 25.30 25.44 25.17 25.18 977,571 -0.10(-0.39%)
Apr 13, 2015 25.17 25.41 25.08 25.28 1,454,022 +0.04(+0.16%)
Apr 10, 2015 24.95 25.37 24.87 25.24 1,562,215 +0.37(+1.49%)
Apr 09, 2015 24.77 25.04 24.67 24.86 1,017,738 +0.14(+0.57%)
Apr 08, 2015 24.58 24.87 24.53 24.72 890,119 +0.17(+0.71%)
Apr 07, 2015 24.86 25.34 24.34 24.55 1,778,718 -0.07(-0.27%)
Apr 06, 2015 25.16 25.43 24.49 24.62 1,298,124 -0.64(-2.52%)
Apr 02, 2015 25.08 25.25 25.25 25.25 1,019,922 +0.16(+0.66%)
Apr 01, 2015 24.86 25.32 24.86 25.09 1,380,335 +0.05(+0.20%)
Mar 31, 2015 24.95 25.15 24.72 25.04 1,678,077 +0.05(+0.20%)
Mar 30, 2015 24.88 25.09 24.83 24.99 699,611 +0.19(+0.77%)
Mar 27, 2015 25.36 25.36 24.70 24.80 1,164,469 -0.45(-1.80%)
Mar 26, 2015 25.58 25.60 25.07 25.25 1,076,310 -0.26(-1.00%)
Mar 25, 2015 25.89 25.99 25.43 25.51 1,424,756 -0.60(-2.31%)
Mar 24, 2015 26.22 26.33 25.99 26.11 877,086 -0.11(-0.41%)
Mar 23, 2015 26.56 26.84 26.21 26.22 792,648 -0.39(-1.46%)
Mar 20, 2015 26.81 27.13 26.57 26.61 1,815,847 -0.10(-0.37%)
Mar 19, 2015 26.33 26.72 26.27 26.70 796,400 +0.37(+1.41%)
Mar 18, 2015 26.57 26.57 26.09 26.33 764,427 -0.26(-0.96%)
Mar 17, 2015 26.13 26.76 26.05 26.59 992,145 +0.23(+0.88%)
Mar 16, 2015 26.40 26.40 26.23 26.36 761,455 +0.11(+0.41%)
Mar 13, 2015 26.29 26.35 25.79 26.25 1,078,745 -0.06(-0.22%)
Mar 12, 2015 26.22 26.42 26.04 26.31 609,946 +0.28(+1.08%)
Mar 11, 2015 25.78 26.17 25.66 26.03 713,835 +0.37(+1.45%)
Mar 10, 2015 26.23 26.34 25.64 25.66 1,105,852 -0.73(-2.75%)
Mar 09, 2015 25.85 26.53 25.78 26.38 940,949 +0.64(+2.50%)
Mar 06, 2015 26.35 26.40 25.73 25.74 841,368 -0.63(-2.38%)
Mar 05, 2015 26.38 26.79 26.22 26.37 589,073 +0.06(+0.22%)
Mar 04, 2015 26.44 26.51 26.25 26.31 532,850 -0.21(-0.78%)
Mar 03, 2015 26.53 26.61 26.28 26.51 587,410 +0.15(+0.56%)
Mar 02, 2015 26.36 26.43 25.76 26.37 952,754 +0.01(+0.03%)
Feb 27, 2015 26.70 26.85 26.34 26.36 670,478 -0.41(-1.54%)
Feb 26, 2015 26.84 26.98 26.70 26.77 432,451 +0.13(+0.50%)
Feb 25, 2015 26.67 26.89 26.48 26.64 815,180 -0.06(-0.22%)
Feb 24, 2015 26.78 27.22 26.32 26.70 1,247,030 -0.21(-0.80%)
Feb 23, 2015 26.86 26.99 26.61 26.91 1,053,026 +0.02(+0.09%)
Feb 20, 2015 26.37 27.03 26.13 26.89 2,524,072 +0.59(+2.23%)
Feb 19, 2015 26.35 26.46 26.23 26.30 674,192 -0.02(-0.09%)
Feb 18, 2015 26.23 26.56 26.19 26.32 1,278,285 -0.01(-0.03%)
Feb 17, 2015 27.06 27.07 26.28 26.33 2,094,652 -0.73(-2.68%)
Feb 13, 2015 27.55 27.06 27.06 27.06 1,496,670 -0.67(-2.41%)
Feb 12, 2015 27.83 28.02 27.66 27.73 2,829,964 +0.05(+0.18%)
Feb 11, 2015 27.43 27.73 27.23 27.68 2,558,705 +0.36(+1.33%)
Feb 10, 2015 26.91 27.33 26.70 27.31 2,853,459 +0.59(+2.19%)
Feb 09, 2015 26.50 26.73 26.41 26.73 1,355,296 +0.21(+0.81%)
Feb 06, 2015 26.46 26.96 26.37 26.51 1,352,694 +0.12(+0.44%)
Feb 05, 2015 25.80 26.46 25.68 26.40 1,350,794 +0.62(+2.40%)
Feb 04, 2015 25.66 25.89 25.56 25.78 1,546,941 +0.10(+0.39%)
Feb 03, 2015 25.82 25.99 25.54 25.68 1,115,070 -0.02(-0.10%)
Feb 02, 2015 25.44 25.73 25.32 25.71 919,833 +0.25(+0.97%)
Jan 30, 2015 25.66 25.85 25.38 25.46 1,521,348 -0.31(-1.18%)
Jan 29, 2015 25.76 25.98 25.57 25.76 1,676,960 -0.02(-0.06%)
Jan 28, 2015 26.20 26.20 25.66 25.78 1,258,318 -0.06(-0.22%)
Jan 27, 2015 25.73 25.99 25.48 25.84 1,699,202 -0.01(-0.03%)
Jan 26, 2015 25.41 25.95 25.34 25.85 3,785,894 +0.30(+1.16%)
Jan 23, 2015 24.75 26.40 23.92 25.55 3,847,814 +1.58(+6.61%)
Jan 22, 2015 24.11 24.34 23.45 23.97 3,048,405 -0.11(-0.45%)
Jan 21, 2015 24.01 24.16 23.90 24.07 1,046,996 +0.07(+0.27%)
Jan 20, 2015 23.92 24.08 23.60 24.01 1,161,512 +0.09(+0.38%)
Jan 16, 2015 23.38 23.97 23.27 23.92 515,435 +0.39(+1.65%)
Jan 15, 2015 24.08 24.13 23.03 23.53 1,326,489 -0.52(-2.16%)
Jan 14, 2015 24.25 24.42 23.98 24.05 1,050,741 -0.46(-1.88%)
Jan 13, 2015 24.56 24.75 24.30 24.51 763,859 +0.15(+0.61%)
Jan 12, 2015 24.55 24.58 24.36 24.36 917,404 -0.14(-0.57%)
Jan 09, 2015 24.81 24.81 24.33 24.50 579,074 -0.23(-0.93%)
Jan 08, 2015 24.36 24.83 24.33 24.73 1,012,196 +0.64(+2.67%)
Jan 07, 2015 24.35 24.48 23.85 24.09 1,654,772 +0.29(+1.21%)
Jan 06, 2015 24.25 24.28 23.47 23.80 2,664,767 -0.33(-1.37%)
Jan 05, 2015 24.24 24.44 23.66 24.13 1,932,029 -0.19(-0.78%)
Jan 02, 2015 24.58 24.58 24.21 24.32 703,010 -0.22(-0.91%)
Dec 31, 2014 24.84 24.54 24.54 24.54 521,234 -0.21(-0.83%)
Dec 30, 2014 25.15 25.16 24.66 24.75 628,040 -0.38(-1.51%)
Dec 29, 2014 25.12 25.28 24.97 25.13 362,695 -0.03(-0.13%)
Dec 26, 2014 24.89 25.26 24.80 25.16 517,046 +0.32(+1.30%)
Dec 24, 2014 24.84 24.84 24.84 24.84 95,276 +0.09(+0.37%)
Dec 23, 2014 24.78 25.00 24.52 24.75 611,037 +0.12(+0.50%)
Dec 22, 2014 24.43 24.72 24.34 24.63 934,550 -0.12(-0.50%)
Dec 19, 2014 24.60 24.79 24.58 24.75 1,622,657 +0.21(+0.84%)
Dec 18, 2014 24.24 24.65 23.87 24.54 1,230,233 +0.70(+2.94%)
Dec 17, 2014 23.53 23.92 23.36 23.84 1,590,292 +0.38(+1.62%)
Dec 16, 2014 23.59 23.64 23.22 23.46 2,717,141 -0.16(-0.66%)
Dec 15, 2014 24.05 24.10 23.23 23.62 1,588,537 -0.31(-1.28%)
Dec 12, 2014 24.20 24.32 23.87 23.92 1,978,856 -0.43(-1.76%)
Dec 11, 2014 24.48 24.75 24.28 24.35 1,282,359 -0.11(-0.44%)
Dec 10, 2014 24.38 24.67 24.34 24.46 921,230 +0.11(+0.44%)
Dec 09, 2014 24.36 24.45 24.09 24.35 1,317,547 +0.01(+0.03%)
Dec 08, 2014 24.16 24.62 23.94 24.34 1,992,888 +0.21(+0.89%)
Dec 05, 2014 24.16 24.16 23.87 24.13 992,373 +0.08(+0.34%)
Dec 04, 2014 23.93 24.20 23.85 24.05 1,004,872 +0.12(+0.52%)
Dec 03, 2014 24.02 24.04 23.84 23.92 885,160 -0.04(-0.17%)
Dec 02, 2014 23.87 24.18 23.83 23.97 1,322,673 +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.