Skip to main content

Allison Transmission Holdings (NY: ALSN )

106.86 -1.22 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 24.71 25.16 24.69 25.09 1,327,948 +0.56(+2.28%)
Sep 29, 2016 24.57 24.90 24.49 24.53 1,019,742 -0.17(-0.67%)
Sep 28, 2016 24.32 24.72 24.21 24.70 1,054,481 +0.43(+1.77%)
Sep 27, 2016 24.15 24.27 24.01 24.27 833,641 +0.11(+0.43%)
Sep 26, 2016 24.13 24.34 24.02 24.16 789,137 -0.11(-0.47%)
Sep 23, 2016 24.40 24.43 24.22 24.28 745,018 -0.22(-0.89%)
Sep 22, 2016 24.51 24.61 24.43 24.50 841,302 +0.21(+0.86%)
Sep 21, 2016 24.06 24.30 23.98 24.29 1,090,784 +0.32(+1.35%)
Sep 20, 2016 23.97 24.07 23.87 23.96 872,380 +0.10(+0.40%)
Sep 19, 2016 24.01 24.12 23.81 23.87 787,116 +0.03(+0.11%)
Sep 16, 2016 23.73 23.93 23.64 23.84 1,542,265 -0.02(-0.07%)
Sep 15, 2016 23.60 23.92 23.58 23.86 700,712 +0.25(+1.07%)
Sep 14, 2016 23.50 23.67 23.39 23.60 1,144,955 +0.07(+0.30%)
Sep 13, 2016 23.86 23.96 23.47 23.53 1,213,914 -0.52(-2.18%)
Sep 12, 2016 23.70 24.17 23.55 24.06 1,394,814 +0.17(+0.70%)
Sep 09, 2016 24.16 24.39 23.89 23.89 1,499,081 -0.49(-2.01%)
Sep 08, 2016 24.29 24.43 24.13 24.38 1,254,063 +0.10(+0.40%)
Sep 07, 2016 24.07 24.35 24.07 24.29 1,514,039 +0.04(+0.14%)
Sep 06, 2016 24.33 24.36 24.12 24.25 1,237,731 -0.10(-0.40%)
Sep 02, 2016 24.34 24.35 24.35 24.35 793,189 +0.16(+0.65%)
Sep 01, 2016 24.25 24.41 24.02 24.19 1,060,781 -0.08(-0.32%)
Aug 31, 2016 24.44 24.51 24.19 24.27 918,733 -0.29(-1.18%)
Aug 30, 2016 24.54 24.67 24.39 24.56 568,540 -0.01(-0.04%)
Aug 29, 2016 24.37 24.68 24.30 24.57 811,689 +0.26(+1.08%)
Aug 26, 2016 24.50 24.82 24.22 24.30 872,076 -0.19(-0.79%)
Aug 25, 2016 24.29 24.51 24.24 24.50 974,438 +0.19(+0.79%)
Aug 24, 2016 24.44 24.50 24.29 24.30 1,306,320 -0.18(-0.75%)
Aug 23, 2016 24.42 24.57 24.37 24.49 1,118,948 +0.15(+0.61%)
Aug 22, 2016 24.24 24.42 24.14 24.34 1,154,813 +0.04(+0.18%)
Aug 19, 2016 24.07 24.32 24.07 24.29 1,282,442 +0.11(+0.47%)
Aug 18, 2016 23.94 24.31 23.93 24.18 1,746,874 +0.28(+1.17%)
Aug 17, 2016 24.53 24.68 23.85 23.90 3,716,632 -0.70(-2.83%)
Aug 16, 2016 24.86 24.87 24.59 24.60 810,522 -0.27(-1.08%)
Aug 15, 2016 24.65 25.00 24.65 24.87 976,886 +0.30(+1.20%)
Aug 12, 2016 24.58 24.68 24.53 24.57 855,002 -0.02(-0.07%)
Aug 11, 2016 24.67 24.85 24.53 24.59 1,339,201 -0.02(-0.07%)
Aug 10, 2016 24.49 24.67 24.47 24.60 1,288,686 +0.09(+0.35%)
Aug 09, 2016 24.70 24.82 24.43 24.52 1,193,610 -0.16(-0.63%)
Aug 08, 2016 24.86 25.03 24.65 24.67 1,063,257 -0.09(-0.35%)
Aug 05, 2016 24.64 24.94 24.64 24.76 1,048,161 +0.18(+0.74%)
Aug 04, 2016 24.37 24.60 24.22 24.58 2,447,660 +0.23(+0.96%)
Aug 03, 2016 24.27 24.51 24.19 24.34 1,647,957 +0.04(+0.18%)
Aug 02, 2016 24.78 24.86 24.25 24.30 2,234,169 -0.52(-2.10%)
Aug 01, 2016 25.05 25.22 24.58 24.82 2,029,171 -0.25(-1.01%)
Jul 29, 2016 24.74 25.15 24.65 25.07 2,356,708 +0.13(+0.52%)
Jul 28, 2016 24.92 25.50 24.20 24.94 5,975,529 -1.51(-5.72%)
Jul 27, 2016 26.20 26.55 26.19 26.46 1,720,038 +0.25(+0.96%)
Jul 26, 2016 25.81 26.21 25.78 26.21 1,384,157 +0.42(+1.62%)
Jul 25, 2016 25.89 26.01 25.72 25.79 901,263 -0.13(-0.50%)
Jul 22, 2016 25.91 25.99 25.86 25.92 1,775,561 +0.07(+0.27%)
Jul 21, 2016 25.95 26.14 25.74 25.85 1,266,425 -0.14(-0.54%)
Jul 20, 2016 25.24 26.04 25.01 25.99 2,238,449 +0.75(+2.96%)
Jul 19, 2016 25.34 25.41 25.07 25.24 959,967 -0.10(-0.41%)
Jul 18, 2016 25.22 25.40 25.18 25.34 930,928 +0.02(+0.07%)
Jul 15, 2016 25.27 25.42 25.17 25.33 1,070,028 +0.11(+0.45%)
Jul 14, 2016 25.24 25.33 25.08 25.21 1,104,711 +0.23(+0.94%)
Jul 13, 2016 25.24 25.51 24.93 24.98 1,273,394 -0.20(-0.79%)
Jul 12, 2016 25.02 25.21 24.84 25.18 1,587,532 +0.41(+1.65%)
Jul 11, 2016 24.85 25.02 24.71 24.77 1,407,507 +0.10(+0.39%)
Jul 08, 2016 24.45 24.72 24.15 24.67 1,177,966 +0.52(+2.16%)
Jul 07, 2016 24.18 24.36 24.05 24.15 1,003,205 +0.07(+0.29%)
Jul 06, 2016 24.16 24.20 23.89 24.08 2,182,258 -0.23(-0.97%)
Jul 05, 2016 24.67 24.72 24.19 24.32 1,217,834 -0.51(-2.07%)
Jul 01, 2016 24.58 24.83 24.83 24.83 1,904,153 +0.27(+1.10%)
Jun 30, 2016 24.50 24.57 24.32 24.56 1,679,598 +0.19(+0.79%)
Jun 29, 2016 24.12 24.40 23.95 24.37 2,278,370 +0.52(+2.19%)
Jun 28, 2016 23.37 23.87 23.37 23.85 2,703,961 +0.73(+3.16%)
Jun 27, 2016 23.79 23.82 22.93 23.12 4,446,026 -0.91(-3.80%)
Jun 24, 2016 23.90 24.36 23.70 24.03 7,835,440 -0.82(-3.29%)
Jun 23, 2016 24.61 24.87 24.52 24.85 982,738 +0.51(+2.11%)
Jun 22, 2016 24.40 24.55 24.30 24.34 1,212,787 +0.02(+0.07%)
Jun 21, 2016 24.40 24.44 24.25 24.32 1,053,168 -0.16(-0.64%)
Jun 20, 2016 24.47 24.72 24.38 24.47 1,169,325 +0.32(+1.33%)
Jun 17, 2016 23.89 24.26 23.85 24.15 2,079,300 +0.27(+1.13%)
Jun 16, 2016 23.60 23.91 23.43 23.88 1,031,700 +0.09(+0.37%)
Jun 15, 2016 23.85 24.06 23.68 23.80 1,334,918 +0.04(+0.18%)
Jun 14, 2016 24.09 24.09 23.65 23.75 2,187,610 -0.70(-2.88%)
Jun 13, 2016 24.57 24.94 24.42 24.46 2,041,527 -0.20(-0.81%)
Jun 10, 2016 24.94 24.94 24.54 24.66 2,292,310 -0.52(-2.07%)
Jun 09, 2016 25.20 25.29 25.01 25.18 1,081,275 -0.17(-0.65%)
Jun 08, 2016 26.07 26.07 25.14 25.34 1,936,018 +0.22(+0.87%)
Jun 07, 2016 24.99 25.22 24.99 25.13 1,216,311 +0.17(+0.66%)
Jun 06, 2016 24.75 25.00 24.69 24.96 1,281,028 +0.24(+0.99%)
Jun 03, 2016 24.93 25.07 24.57 24.72 1,496,359 -0.31(-1.25%)
Jun 02, 2016 24.85 25.08 24.69 25.03 1,624,852 +0.18(+0.74%)
Jun 01, 2016 24.36 24.90 24.20 24.85 2,305,846 +0.41(+1.67%)
May 31, 2016 24.16 24.49 24.08 24.44 1,580,291 +0.33(+1.37%)
May 27, 2016 24.10 24.11 24.11 24.11 593,302 -0.03(-0.14%)
May 26, 2016 24.34 24.44 24.14 24.14 858,737 -0.14(-0.57%)
May 25, 2016 23.94 24.34 23.87 24.28 913,382 +0.40(+1.68%)
May 24, 2016 23.67 24.24 23.67 23.88 1,022,556 +0.36(+1.52%)
May 23, 2016 23.60 23.76 23.44 23.53 831,815 -0.07(-0.29%)
May 20, 2016 23.52 23.73 23.49 23.60 880,125 +0.11(+0.48%)
May 19, 2016 23.71 23.73 23.27 23.48 1,657,852 -0.44(-1.85%)
May 18, 2016 24.15 24.48 23.81 23.93 1,310,520 -0.40(-1.64%)
May 17, 2016 24.01 24.53 23.92 24.32 2,109,888 +0.32(+1.33%)
May 16, 2016 23.95 24.26 23.77 24.00 1,398,585 +0.16(+0.65%)
May 13, 2016 24.10 24.16 23.70 23.85 818,592 -0.29(-1.18%)
May 12, 2016 24.39 24.67 24.02 24.13 1,283,933 -0.16(-0.64%)
May 11, 2016 24.41 24.66 24.26 24.29 1,412,564 -0.16(-0.64%)
May 10, 2016 24.04 24.48 23.98 24.45 1,388,638 +0.54(+2.24%)
May 09, 2016 24.00 24.20 23.88 23.91 1,149,971 -0.19(-0.79%)
May 06, 2016 23.99 24.26 23.99 24.10 857,428 -0.01(-0.04%)
May 05, 2016 24.26 24.38 24.03 24.11 1,331,052 -0.04(-0.18%)
May 04, 2016 24.62 24.63 24.01 24.15 2,070,234 -0.63(-2.55%)
May 03, 2016 24.64 24.92 24.43 24.78 1,575,363 -0.08(-0.31%)
May 02, 2016 24.92 25.15 24.45 24.86 2,043,518 -0.07(-0.28%)
Apr 29, 2016 24.93 25.15 24.65 24.93 2,226,000 -0.09(-0.35%)
Apr 28, 2016 24.99 25.50 24.90 25.02 1,803,618 -0.04(-0.17%)
Apr 27, 2016 24.81 25.31 24.81 25.06 1,912,815 +0.32(+1.29%)
Apr 26, 2016 25.04 25.09 24.19 24.74 2,713,937 +0.55(+2.29%)
Apr 25, 2016 24.51 24.55 24.04 24.19 2,339,326 -0.34(-1.38%)
Apr 22, 2016 23.86 24.56 23.82 24.52 2,093,381 +0.67(+2.83%)
Apr 21, 2016 23.88 24.11 23.81 23.85 901,613 +0.00(+0.00%)
Apr 20, 2016 23.90 24.10 23.83 23.85 870,244 -0.09(-0.36%)
Apr 19, 2016 23.63 23.94 23.63 23.93 1,100,581 +0.39(+1.65%)
Apr 18, 2016 23.45 23.69 23.35 23.55 879,941 +0.07(+0.29%)
Apr 15, 2016 23.48 23.63 23.33 23.48 937,314 +0.03(+0.11%)
Apr 14, 2016 23.62 23.66 23.39 23.45 737,179 -0.11(-0.48%)
Apr 13, 2016 23.10 23.59 22.99 23.56 898,069 +0.64(+2.79%)
Apr 12, 2016 22.85 23.06 22.72 22.92 1,019,451 +0.13(+0.57%)
Apr 11, 2016 22.83 22.98 22.68 22.79 1,138,370 +0.13(+0.57%)
Apr 08, 2016 22.71 22.98 22.59 22.66 942,644 +0.16(+0.73%)
Apr 07, 2016 22.75 22.95 22.43 22.50 1,521,699 -0.43(-1.89%)
Apr 06, 2016 22.83 22.97 22.57 22.93 1,379,186 +0.07(+0.30%)
Apr 05, 2016 22.97 23.00 22.39 22.86 1,716,982 -0.30(-1.31%)
Apr 04, 2016 23.36 23.52 23.14 23.16 1,497,723 -0.22(-0.93%)
Apr 01, 2016 23.26 23.44 22.60 23.38 1,809,784 +0.03(+0.15%)
Mar 31, 2016 23.23 23.40 23.14 23.35 1,437,605 +0.10(+0.41%)
Mar 30, 2016 23.46 23.48 23.06 23.25 1,180,317 +0.03(+0.15%)
Mar 29, 2016 23.02 23.31 22.89 23.22 1,003,199 +0.17(+0.75%)
Mar 28, 2016 23.10 23.10 22.79 23.04 655,437 +0.06(+0.26%)
Mar 24, 2016 22.97 22.98 22.98 22.98 864,299 -0.12(-0.52%)
Mar 23, 2016 23.13 23.25 23.06 23.10 2,095,089 -0.04(-0.19%)
Mar 22, 2016 22.87 23.24 22.82 23.15 1,178,898 +0.15(+0.64%)
Mar 21, 2016 22.89 23.09 22.75 23.00 799,596 +0.10(+0.45%)
Mar 18, 2016 22.86 22.96 22.74 22.90 1,379,706 +0.09(+0.38%)
Mar 17, 2016 22.74 22.97 22.29 22.81 2,321,703 +0.04(+0.19%)
Mar 16, 2016 22.25 22.78 22.09 22.77 1,535,617 +0.53(+2.37%)
Mar 15, 2016 22.11 22.30 21.69 22.24 1,299,544 +0.03(+0.12%)
Mar 14, 2016 21.88 22.45 21.63 22.21 1,340,329 +0.16(+0.75%)
Mar 11, 2016 21.69 22.07 21.55 22.05 775,495 +0.62(+2.91%)
Mar 10, 2016 21.67 21.76 21.17 21.43 1,053,593 -0.24(-1.12%)
Mar 09, 2016 21.69 21.80 21.45 21.67 1,083,338 +0.14(+0.64%)
Mar 08, 2016 21.88 22.11 21.53 21.53 785,752 -0.62(-2.81%)
Mar 07, 2016 21.92 22.15 21.73 22.15 1,501,550 +0.19(+0.87%)
Mar 04, 2016 21.71 22.10 21.53 21.96 1,383,161 +0.28(+1.28%)
Mar 03, 2016 21.22 21.74 21.08 21.69 2,153,618 +0.43(+2.04%)
Mar 02, 2016 21.55 21.62 20.96 21.25 2,343,740 +0.78(+3.80%)
Mar 01, 2016 20.69 20.91 20.30 20.47 1,795,221 -0.02(-0.08%)
Feb 29, 2016 20.40 20.61 20.27 20.49 1,460,853 +0.11(+0.55%)
Feb 26, 2016 20.33 20.48 20.18 20.38 923,138 +0.22(+1.12%)
Feb 25, 2016 19.87 20.22 19.81 20.15 1,305,077 +0.38(+1.93%)
Feb 24, 2016 19.35 19.82 19.10 19.77 1,771,161 +0.09(+0.44%)
Feb 23, 2016 20.12 20.27 19.64 19.69 1,345,046 -0.48(-2.39%)
Feb 22, 2016 20.04 20.37 20.03 20.17 832,915 +0.37(+1.87%)
Feb 19, 2016 19.48 19.86 19.37 19.80 1,040,873 +0.09(+0.48%)
Feb 18, 2016 20.28 20.42 19.69 19.70 2,204,418 -0.58(-2.84%)
Feb 17, 2016 19.79 20.69 19.71 20.28 1,538,756 +0.72(+3.69%)
Feb 16, 2016 19.17 19.74 19.11 19.56 1,728,508 +0.50(+2.62%)
Feb 12, 2016 18.78 19.06 19.06 19.06 1,356,664 +0.51(+2.73%)
Feb 11, 2016 18.69 18.91 18.41 18.55 1,765,941 -0.43(-2.26%)
Feb 10, 2016 19.79 19.79 18.72 18.98 2,582,653 -0.78(-3.96%)
Feb 09, 2016 17.72 20.11 17.68 19.76 3,318,972 -0.49(-2.42%)
Feb 08, 2016 20.21 20.36 19.80 20.25 1,878,990 -0.19(-0.93%)
Feb 05, 2016 20.42 20.74 20.37 20.44 1,398,309 +0.01(+0.04%)
Feb 04, 2016 19.73 20.48 19.73 20.43 1,677,359 +0.61(+3.08%)
Feb 03, 2016 20.14 20.21 19.42 19.82 2,030,515 -0.24(-1.20%)
Feb 02, 2016 20.32 20.33 19.97 20.07 847,876 -0.51(-2.47%)
Feb 01, 2016 20.43 20.69 20.03 20.57 1,373,851 +0.12(+0.59%)
Jan 29, 2016 20.02 20.48 19.93 20.45 1,415,730 +0.48(+2.41%)
Jan 28, 2016 19.96 20.28 19.71 19.97 1,240,770 +0.19(+0.96%)
Jan 27, 2016 19.92 20.09 19.62 19.78 1,598,141 -0.19(-0.95%)
Jan 26, 2016 19.45 19.97 19.45 19.97 1,250,183 +0.65(+3.38%)
Jan 25, 2016 19.38 19.88 19.27 19.32 1,629,737 -0.21(-1.06%)
Jan 22, 2016 19.88 20.09 19.39 19.52 2,217,733 -0.03(-0.18%)
Jan 21, 2016 19.44 19.64 19.33 19.56 1,465,750 +0.12(+0.62%)
Jan 20, 2016 19.45 19.60 18.96 19.44 2,769,800 -0.36(-1.82%)
Jan 19, 2016 20.24 20.29 19.63 19.80 1,503,064 -0.28(-1.37%)
Jan 15, 2016 19.69 20.07 20.07 20.07 1,469,497 -0.18(-0.89%)
Jan 14, 2016 20.13 20.40 19.88 20.25 1,906,320 +0.08(+0.38%)
Jan 13, 2016 20.29 20.52 20.07 20.18 2,427,007 -0.16(-0.80%)
Jan 12, 2016 20.55 20.63 20.12 20.34 4,067,876 -0.09(-0.46%)
Jan 11, 2016 20.57 20.71 20.25 20.43 2,274,994 -0.12(-0.59%)
Jan 08, 2016 21.04 21.11 20.54 20.55 1,399,381 -0.36(-1.73%)
Jan 07, 2016 21.30 21.43 20.79 20.92 1,625,425 -0.77(-3.57%)
Jan 06, 2016 21.72 22.23 21.61 21.69 1,179,145 -0.32(-1.45%)
Jan 05, 2016 21.87 22.04 21.73 22.01 2,422,886 +0.09(+0.43%)
Jan 04, 2016 21.21 22.03 21.17 21.91 2,574,714 -0.34(-1.55%)
Dec 31, 2015 22.33 22.26 22.26 22.26 603,130 -0.10(-0.46%)
Dec 30, 2015 22.40 22.50 22.29 22.36 728,039 -0.12(-0.54%)
Dec 29, 2015 22.51 22.63 22.27 22.48 1,118,280 +0.06(+0.27%)
Dec 28, 2015 22.56 22.56 22.24 22.42 863,035 -0.19(-0.84%)
Dec 24, 2015 22.69 22.61 22.61 22.61 297,435 -0.11(-0.49%)
Dec 23, 2015 22.34 22.85 22.29 22.72 1,081,401 +0.55(+2.48%)
Dec 22, 2015 21.90 22.26 21.78 22.17 890,638 +0.39(+1.78%)
Dec 21, 2015 21.91 22.02 21.61 21.78 973,845 +0.04(+0.20%)
Dec 18, 2015 21.75 21.90 21.65 21.74 2,231,368 -0.13(-0.59%)
Dec 17, 2015 22.12 22.29 21.87 21.87 2,460,547 -0.21(-0.97%)
Dec 16, 2015 21.62 22.11 21.52 22.09 1,833,528 +0.55(+2.55%)
Dec 15, 2015 21.22 21.59 21.14 21.54 1,678,501 +0.35(+1.66%)
Dec 14, 2015 21.60 21.70 21.11 21.18 2,368,630 -0.40(-1.87%)
Dec 11, 2015 22.03 22.08 21.53 21.59 2,095,723 -0.64(-2.86%)
Dec 10, 2015 22.30 22.40 22.15 22.22 1,280,876 -0.11(-0.50%)
Dec 09, 2015 22.45 22.66 22.28 22.33 1,480,093 -0.12(-0.54%)
Dec 08, 2015 22.60 22.66 22.33 22.45 1,755,421 -0.45(-1.95%)
Dec 07, 2015 23.16 23.16 22.83 22.90 926,913 -0.37(-1.59%)
Dec 04, 2015 22.95 23.31 22.78 23.27 1,709,929 +0.32(+1.39%)
Dec 03, 2015 23.67 23.69 22.86 22.95 1,789,507 -0.62(-2.63%)
Dec 02, 2015 24.09 24.09 23.56 23.57 1,207,334 -0.36(-1.51%)
Dec 01, 2015 24.03 24.14 23.84 23.93 963,842 -0.10(-0.43%)
Nov 30, 2015 24.06 24.12 23.90 24.04 1,297,394 +0.09(+0.40%)
Nov 27, 2015 23.86 24.04 23.76 23.94 270,949 +0.05(+0.22%)
Nov 25, 2015 23.99 23.89 23.89 23.89 694,326 +0.02(+0.07%)
Nov 24, 2015 23.77 23.93 23.56 23.87 1,066,408 -0.06(-0.25%)
Nov 23, 2015 23.84 24.14 23.81 23.93 895,932 +0.12(+0.51%)
Nov 20, 2015 23.99 24.11 23.69 23.81 1,005,399 +0.00(+0.00%)
Nov 19, 2015 23.86 23.96 23.47 23.81 1,674,990 +0.02(+0.07%)
Nov 18, 2015 23.46 23.80 23.31 23.80 1,533,644 +0.49(+2.10%)
Nov 17, 2015 23.56 23.67 23.25 23.31 1,657,267 -0.22(-0.95%)
Nov 16, 2015 23.21 23.56 22.53 23.53 1,227,058 +0.31(+1.33%)
Nov 13, 2015 23.01 23.28 22.90 23.22 2,250,670 +0.14(+0.60%)
Nov 12, 2015 23.43 23.87 23.07 23.08 1,276,264 -0.63(-2.65%)
Nov 11, 2015 23.72 23.88 23.56 23.71 1,317,784 +0.01(+0.04%)
Nov 10, 2015 23.74 23.89 23.66 23.70 1,445,688 -0.14(-0.57%)
Nov 09, 2015 23.94 23.97 23.51 23.84 1,256,818 -0.10(-0.43%)
Nov 06, 2015 24.31 24.40 23.87 23.94 2,705,179 -0.37(-1.51%)
Nov 05, 2015 24.52 24.59 24.10 24.31 2,264,371 -0.21(-0.87%)
Nov 04, 2015 24.96 25.09 24.47 24.52 2,023,627 -0.35(-1.41%)
Nov 03, 2015 25.00 25.09 24.70 24.87 1,634,311 -0.16(-0.65%)
Nov 02, 2015 24.54 25.10 24.48 25.04 1,193,943 +0.50(+2.02%)
Oct 30, 2015 24.21 24.60 24.13 24.54 1,276,700 +0.32(+1.34%)
Oct 29, 2015 24.51 24.62 24.12 24.21 1,063,054 -0.29(-1.19%)
Oct 28, 2015 24.00 24.55 23.80 24.51 1,809,214 +0.50(+2.07%)
Oct 27, 2015 23.64 24.60 23.64 24.01 2,584,300 -0.56(-2.30%)
Oct 26, 2015 24.30 24.95 24.30 24.57 2,200,694 +0.29(+1.20%)
Oct 23, 2015 24.33 24.50 24.09 24.28 1,848,385 +0.17(+0.71%)
Oct 22, 2015 23.86 24.15 23.72 24.11 2,294,994 +0.31(+1.29%)
Oct 21, 2015 24.11 24.16 23.77 23.80 1,082,128 -0.21(-0.85%)
Oct 20, 2015 23.72 24.15 23.68 24.01 971,785 +0.21(+0.86%)
Oct 19, 2015 23.67 23.80 23.51 23.80 1,193,177 +0.07(+0.29%)
Oct 16, 2015 23.95 24.22 23.71 23.74 1,404,639 -0.26(-1.10%)
Oct 15, 2015 24.19 24.23 23.86 24.00 1,158,872 -0.24(-0.99%)
Oct 14, 2015 24.33 24.39 24.06 24.24 1,382,291 -0.09(-0.39%)
Oct 13, 2015 24.38 24.57 23.76 24.33 1,420,789 -0.13(-0.52%)
Oct 12, 2015 24.52 24.65 24.41 24.46 1,028,932 -0.07(-0.28%)
Oct 09, 2015 24.39 24.73 24.34 24.53 1,318,042 -0.22(-0.90%)
Oct 08, 2015 24.45 24.82 24.36 24.75 1,051,629 +0.31(+1.26%)
Oct 07, 2015 24.12 24.51 24.04 24.45 1,601,289 +0.43(+1.78%)
Oct 06, 2015 23.62 24.12 23.54 24.02 1,914,603 +0.34(+1.44%)
Oct 05, 2015 23.09 23.68 22.89 23.68 1,437,416 +0.80(+3.48%)
Oct 02, 2015 22.32 22.88 22.21 22.88 2,269,343 +0.25(+1.10%)
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.