Skip to main content

VOYA Financial Inc (NY: VOYA )

75.82 +1.32 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 36.80 37.40 36.71 36.96 1,117,435 +0.11(+0.30%)
Sep 28, 2017 37.63 37.63 36.39 36.85 1,072,505 -0.79(-2.09%)
Sep 27, 2017 37.34 38.19 37.09 37.63 1,795,950 +0.92(+2.50%)
Sep 26, 2017 36.48 36.94 36.23 36.72 836,462 +0.29(+0.79%)
Sep 25, 2017 36.48 36.76 35.44 36.43 997,291 -0.14(-0.38%)
Sep 22, 2017 35.85 36.61 35.85 36.57 1,632,714 +0.42(+1.15%)
Sep 21, 2017 36.15 36.47 36.08 36.15 1,089,171 +0.02(+0.05%)
Sep 20, 2017 35.80 36.33 35.46 36.13 1,298,309 +0.40(+1.11%)
Sep 19, 2017 35.70 36.23 35.63 35.73 1,545,071 +0.06(+0.16%)
Sep 18, 2017 35.22 35.74 35.14 35.68 1,408,991 +0.55(+1.56%)
Sep 15, 2017 34.84 35.23 34.63 35.13 1,891,628 +0.34(+0.99%)
Sep 14, 2017 34.72 35.13 34.72 34.79 1,234,444 +0.02(+0.05%)
Sep 13, 2017 34.59 34.90 34.45 34.77 764,346 +0.09(+0.27%)
Sep 12, 2017 34.37 34.77 34.22 34.68 855,942 +0.56(+1.63%)
Sep 11, 2017 34.36 34.62 34.10 34.12 1,266,433 +0.29(+0.85%)
Sep 08, 2017 33.47 33.94 33.43 33.84 1,223,388 +0.32(+0.94%)
Sep 07, 2017 34.60 34.79 33.21 33.52 1,798,419 -1.11(-3.21%)
Sep 06, 2017 35.02 35.42 34.60 34.63 1,236,050 -0.18(-0.51%)
Sep 05, 2017 35.76 35.79 34.47 34.81 2,143,133 -1.30(-3.59%)
Sep 01, 2017 35.57 36.21 35.47 36.10 1,734,486 +0.69(+1.94%)
Aug 31, 2017 35.64 35.71 35.30 35.42 3,701,040 -0.14(-0.39%)
Aug 30, 2017 34.96 35.63 34.95 35.56 1,310,313 +0.64(+1.83%)
Aug 29, 2017 34.56 35.08 34.28 34.92 1,559,789 -0.28(-0.79%)
Aug 28, 2017 35.20 35.30 34.99 35.20 1,204,492 +0.00(+0.00%)
Aug 25, 2017 34.79 35.29 34.73 35.20 1,168,333 +0.46(+1.33%)
Aug 24, 2017 34.80 34.89 34.64 34.73 1,255,487 +0.21(+0.62%)
Aug 23, 2017 34.14 34.73 33.99 34.52 955,161 +0.08(+0.24%)
Aug 22, 2017 34.26 34.50 34.09 34.44 1,521,589 +0.34(+1.01%)
Aug 21, 2017 34.49 34.53 33.99 34.09 1,084,139 -0.48(-1.39%)
Aug 18, 2017 34.53 34.87 34.46 34.58 1,494,825 -0.25(-0.72%)
Aug 17, 2017 35.48 35.54 34.66 34.83 1,482,948 -0.77(-2.16%)
Aug 16, 2017 36.17 36.36 35.29 35.60 1,171,560 -0.44(-1.21%)
Aug 15, 2017 36.39 36.76 35.80 36.03 1,301,848 +0.02(+0.05%)
Aug 14, 2017 36.23 36.59 35.91 36.01 902,146 +0.30(+0.83%)
Aug 11, 2017 35.67 36.02 35.41 35.72 1,124,516 -0.10(-0.28%)
Aug 10, 2017 36.49 36.63 35.80 35.82 1,066,104 -0.92(-2.50%)
Aug 09, 2017 37.29 37.36 36.47 36.73 1,418,019 -0.99(-2.63%)
Aug 08, 2017 37.73 38.57 37.62 37.73 1,744,843 +0.00(+0.00%)
Aug 07, 2017 38.14 38.27 37.73 37.73 1,080,132 -0.16(-0.42%)
Aug 04, 2017 38.18 37.35 37.88 1,144,132 +0.64(+1.72%)
Aug 03, 2017 37.54 37.65 37.14 37.24 2,787,718 -0.35(-0.94%)
Aug 02, 2017 37.05 38.20 36.70 37.60 3,476,238 +0.82(+2.24%)
Aug 01, 2017 36.77 37.03 36.27 36.77 1,959,838 +0.43(+1.17%)
Jul 31, 2017 36.34 36.47 36.09 36.35 1,403,078 +0.22(+0.62%)
Jul 28, 2017 35.91 36.38 35.55 36.12 1,326,921 +0.38(+1.06%)
Jul 27, 2017 35.53 36.16 35.36 35.74 2,549,510 +0.31(+0.86%)
Jul 26, 2017 35.73 35.74 35.36 35.44 1,119,492 -0.17(-0.47%)
Jul 25, 2017 35.82 36.25 35.56 35.60 1,357,884 +0.48(+1.37%)
Jul 24, 2017 34.94 35.20 34.66 35.12 972,256 +0.31(+0.90%)
Jul 21, 2017 34.72 34.95 34.37 34.81 611,970 +0.04(+0.11%)
Jul 20, 2017 34.73 35.02 34.59 34.77 921,967 +0.07(+0.21%)
Jul 19, 2017 34.33 34.98 34.11 34.70 1,747,820 +0.55(+1.60%)
Jul 18, 2017 34.51 34.60 33.97 34.15 1,079,504 -0.53(-1.52%)
Jul 17, 2017 34.68 34.78 34.42 34.68 957,178 +0.01(+0.03%)
Jul 14, 2017 34.34 34.85 34.29 34.67 979,136 -0.13(-0.37%)
Jul 13, 2017 34.45 35.13 34.45 34.80 1,950,168 +0.38(+1.10%)
Jul 12, 2017 34.21 34.54 34.06 34.42 1,189,830 +0.10(+0.30%)
Jul 11, 2017 34.46 34.83 34.26 34.32 1,232,351 -0.17(-0.48%)
Jul 10, 2017 34.69 34.83 34.45 34.48 1,257,822 -0.23(-0.67%)
Jul 07, 2017 34.92 35.03 34.48 34.72 1,317,946 -0.02(-0.05%)
Jul 06, 2017 34.85 35.28 34.61 34.73 1,741,356 -0.06(-0.19%)
Jul 05, 2017 34.88 35.16 34.53 34.80 1,478,315 -0.11(-0.32%)
Jul 03, 2017 34.46 34.99 34.35 34.91 926,387 +0.74(+2.17%)
Jun 30, 2017 34.80 35.04 33.89 34.17 2,260,721 -0.42(-1.21%)
Jun 29, 2017 34.96 35.13 34.16 34.59 1,420,345 +0.35(+1.03%)
Jun 28, 2017 33.71 34.38 33.71 34.23 2,576,324 +0.75(+2.24%)
Jun 27, 2017 33.34 33.98 33.32 33.48 1,237,579 +0.31(+0.95%)
Jun 26, 2017 32.80 33.38 32.67 33.17 1,729,022 +0.53(+1.62%)
Jun 23, 2017 32.64 32.95 32.31 32.64 2,953,515 +0.03(+0.09%)
Jun 22, 2017 32.82 32.96 32.19 32.61 1,147,894 -0.25(-0.76%)
Jun 21, 2017 34.25 34.25 32.82 32.86 1,377,484 -1.39(-4.06%)
Jun 20, 2017 34.55 34.57 34.25 34.25 995,019 -0.46(-1.33%)
Jun 19, 2017 34.58 35.00 34.53 34.72 1,253,448 +0.49(+1.43%)
Jun 16, 2017 34.66 34.66 33.99 34.22 2,052,113 -0.41(-1.18%)
Jun 15, 2017 34.26 34.82 34.17 34.63 1,545,785 +0.03(+0.08%)
Jun 14, 2017 34.51 34.81 33.66 34.60 2,339,143 -0.33(-0.95%)
Jun 13, 2017 34.73 35.13 34.59 34.94 1,572,998 +0.36(+1.04%)
Jun 12, 2017 34.34 35.05 34.23 34.58 2,738,246 +0.33(+0.97%)
Jun 09, 2017 33.78 34.34 33.58 34.24 1,622,312 +0.80(+2.38%)
Jun 08, 2017 32.71 33.85 32.71 33.45 2,285,144 +0.72(+2.21%)
Jun 07, 2017 32.29 32.90 32.21 32.72 1,552,102 +0.82(+2.55%)
Jun 06, 2017 32.02 32.08 31.55 31.91 1,659,321 -0.48(-1.49%)
Jun 05, 2017 32.80 32.87 32.38 32.39 1,312,301 -0.34(-1.05%)
Jun 02, 2017 32.45 33.20 32.22 32.73 2,591,607 -0.13(-0.39%)
Jun 01, 2017 31.93 33.03 31.56 32.86 2,064,642 +1.20(+3.80%)
May 31, 2017 31.96 31.96 31.06 31.66 2,261,224 -0.13(-0.41%)
May 30, 2017 32.31 32.47 31.68 31.79 2,871,700 -0.36(-1.12%)
May 26, 2017 32.19 32.42 31.93 32.15 1,489,237 +0.01(+0.03%)
May 25, 2017 32.36 32.36 31.80 32.14 1,757,658 +0.06(+0.20%)
May 24, 2017 32.48 32.63 31.99 32.08 1,297,917 -0.35(-1.08%)
May 23, 2017 32.42 32.70 32.01 32.43 1,113,158 +0.08(+0.26%)
May 22, 2017 32.96 33.01 32.18 32.34 1,283,216 -0.38(-1.16%)
May 19, 2017 32.57 32.99 32.30 32.72 1,364,669 +0.47(+1.46%)
May 18, 2017 32.18 32.66 32.08 32.25 1,136,228 -0.08(-0.26%)
May 17, 2017 32.87 33.03 32.05 32.33 1,779,526 -1.36(-4.04%)
May 16, 2017 34.05 34.17 33.68 33.70 795,981 -0.29(-0.84%)
May 15, 2017 33.46 34.39 33.38 33.98 1,838,990 +0.64(+1.92%)
May 12, 2017 33.60 33.65 32.99 33.34 1,284,808 -0.49(-1.45%)
May 11, 2017 34.21 34.35 33.69 33.84 991,162 -0.53(-1.54%)
May 10, 2017 33.69 34.38 33.69 34.36 1,518,715 +0.44(+1.31%)
May 09, 2017 33.92 34.11 33.64 33.92 1,458,619 +0.04(+0.11%)
May 08, 2017 34.19 34.34 33.82 33.88 1,422,142 -0.16(-0.46%)
May 05, 2017 33.94 34.05 33.41 34.04 1,421,239 +0.26(+0.77%)
May 04, 2017 34.72 35.35 33.69 33.78 2,558,786 -0.68(-1.96%)
May 03, 2017 35.28 36.46 34.28 34.46 3,896,796 -0.76(-2.16%)
May 02, 2017 34.96 35.36 34.66 35.21 3,496,320 +0.27(+0.77%)
May 01, 2017 34.83 35.10 34.52 34.95 1,715,840 +0.33(+0.96%)
Apr 28, 2017 34.95 34.95 34.42 34.61 1,023,758 -0.21(-0.61%)
Apr 27, 2017 35.15 35.15 34.48 34.83 1,047,411 -0.20(-0.58%)
Apr 26, 2017 35.23 35.49 34.97 35.03 880,650 -0.18(-0.50%)
Apr 25, 2017 35.44 35.68 35.06 35.21 1,091,980 +0.21(+0.61%)
Apr 24, 2017 34.96 35.37 34.69 34.99 1,098,872 +1.03(+3.03%)
Apr 21, 2017 34.14 34.52 33.89 33.96 1,427,985 -0.35(-1.03%)
Apr 20, 2017 33.74 34.56 33.42 34.32 2,282,015 +0.83(+2.49%)
Apr 19, 2017 33.62 33.94 33.34 33.48 1,381,273 +0.24(+0.72%)
Apr 18, 2017 33.32 33.57 33.00 33.24 1,388,895 -0.48(-1.43%)
Apr 17, 2017 33.23 33.78 33.15 33.72 1,369,851 +0.53(+1.59%)
Apr 13, 2017 33.38 33.83 33.15 33.20 1,353,265 -0.41(-1.21%)
Apr 12, 2017 34.28 34.28 33.58 33.60 1,864,357 -0.65(-1.89%)
Apr 11, 2017 34.09 34.43 33.98 34.25 2,549,021 -0.19(-0.54%)
Apr 10, 2017 34.41 34.68 34.20 34.44 1,291,986 -0.02(-0.05%)
Apr 07, 2017 34.18 34.64 33.94 34.46 1,658,336 -0.06(-0.19%)
Apr 06, 2017 34.09 34.71 33.66 34.52 1,317,621 +0.27(+0.78%)
Apr 05, 2017 35.08 35.28 34.17 34.25 1,963,787 -0.50(-1.44%)
Apr 04, 2017 34.71 34.96 34.45 34.75 1,811,648 +0.05(+0.13%)
Apr 03, 2017 35.17 35.21 34.41 34.71 2,077,156 -0.44(-1.26%)
Mar 31, 2017 35.12 35.42 35.05 35.15 2,044,043 -0.10(-0.29%)
Mar 30, 2017 34.59 35.45 34.46 35.25 1,464,492 +0.80(+2.31%)
Mar 29, 2017 34.73 34.87 34.39 34.46 1,418,767 -0.40(-1.14%)
Mar 28, 2017 34.09 35.05 34.09 34.85 1,848,583 +0.61(+1.78%)
Mar 27, 2017 33.88 34.39 33.35 34.24 1,880,109 -0.44(-1.26%)
Mar 24, 2017 34.86 35.06 34.40 34.68 1,715,693 +0.00(+0.00%)
Mar 23, 2017 34.54 35.21 34.39 34.68 2,289,398 +0.07(+0.21%)
Mar 22, 2017 34.74 35.21 34.16 34.60 2,816,895 -0.45(-1.29%)
Mar 21, 2017 36.59 36.59 35.00 35.06 1,902,634 -1.29(-3.54%)
Mar 20, 2017 36.80 36.88 36.34 36.34 1,448,284 -0.64(-1.73%)
Mar 17, 2017 38.05 38.21 36.90 36.98 2,975,582 -1.03(-2.70%)
Mar 16, 2017 37.85 38.09 37.55 38.01 2,074,233 +0.64(+1.71%)
Mar 15, 2017 37.50 37.77 37.06 37.37 2,575,586 -0.14(-0.37%)
Mar 14, 2017 37.54 37.55 36.98 37.51 1,266,262 -0.27(-0.71%)
Mar 13, 2017 37.68 37.90 37.34 37.78 1,684,555 +0.23(+0.62%)
Mar 10, 2017 37.86 38.09 37.32 37.55 1,468,568 -0.22(-0.59%)
Mar 09, 2017 38.19 38.30 37.59 37.77 1,461,923 -0.17(-0.44%)
Mar 08, 2017 38.87 38.90 37.93 37.94 2,641,221 -0.11(-0.29%)
Mar 07, 2017 38.19 38.22 37.74 38.05 2,335,012 -0.24(-0.63%)
Mar 06, 2017 38.65 38.74 38.28 38.29 1,289,430 -0.58(-1.50%)
Mar 03, 2017 38.76 39.21 38.65 38.87 1,639,079 +0.11(+0.29%)
Mar 02, 2017 39.53 39.54 38.71 38.76 1,643,929 -0.60(-1.53%)
Mar 01, 2017 39.12 39.68 38.90 39.36 1,973,256 +1.19(+3.10%)
Feb 28, 2017 38.09 38.28 37.67 38.18 2,254,633 -0.24(-0.63%)
Feb 27, 2017 38.60 38.67 38.28 38.42 2,237,527 -0.18(-0.46%)
Feb 24, 2017 39.21 39.21 38.51 38.59 1,779,637 -1.15(-2.89%)
Feb 23, 2017 39.51 39.77 39.12 39.74 1,617,638 +0.21(+0.54%)
Feb 22, 2017 39.39 39.70 39.04 39.53 1,791,579 +0.02(+0.05%)
Feb 21, 2017 39.14 39.70 38.95 39.51 1,715,167 +0.72(+1.86%)
Feb 17, 2017 38.79 38.79 38.79 0 -0.56(-1.41%)
Feb 16, 2017 39.47 39.73 39.06 39.34 1,826,074 -0.35(-0.89%)
Feb 15, 2017 39.14 39.72 38.75 39.70 1,987,300 +0.81(+2.10%)
Feb 14, 2017 37.79 39.00 37.72 38.88 1,947,286 +0.93(+2.44%)
Feb 13, 2017 37.31 38.12 37.31 37.96 1,982,524 +0.86(+2.32%)
Feb 10, 2017 37.26 37.38 36.78 37.10 1,674,172 +0.17(+0.45%)
Feb 09, 2017 36.95 37.03 36.07 36.93 2,573,964 +0.56(+1.55%)
Feb 08, 2017 37.43 37.72 35.60 36.36 3,696,891 -1.58(-4.17%)
Feb 07, 2017 38.13 38.44 37.84 37.95 2,319,145 +0.10(+0.27%)
Feb 06, 2017 37.66 38.28 37.60 37.84 2,431,147 -0.24(-0.63%)
Feb 03, 2017 37.64 38.37 37.54 38.09 1,545,704 +1.16(+3.13%)
Feb 02, 2017 37.44 37.72 36.80 36.93 1,593,672 -0.90(-2.37%)
Feb 01, 2017 38.08 38.13 37.66 37.83 1,234,775 +0.59(+1.59%)
Jan 31, 2017 37.25 37.72 36.69 37.23 1,551,181 -0.12(-0.32%)
Jan 30, 2017 37.26 37.40 36.83 37.35 1,379,132 -0.31(-0.84%)
Jan 27, 2017 38.39 38.39 37.46 37.67 1,563,836 -0.66(-1.72%)
Jan 26, 2017 37.94 38.49 37.78 38.33 1,659,380 +0.56(+1.47%)
Jan 25, 2017 37.72 38.06 37.59 37.77 1,733,422 +0.59(+1.59%)
Jan 24, 2017 36.98 37.40 36.90 37.18 1,860,637 +0.51(+1.39%)
Jan 23, 2017 36.62 37.15 36.39 36.67 1,304,050 -0.09(-0.25%)
Jan 20, 2017 36.47 36.82 36.39 36.76 1,266,205 +0.44(+1.20%)
Jan 19, 2017 36.87 36.87 36.08 36.33 1,418,496 -0.22(-0.61%)
Jan 18, 2017 36.48 36.57 35.97 36.55 2,849,327 +0.29(+0.79%)
Jan 17, 2017 36.89 37.22 36.08 36.26 1,876,652 -1.27(-3.38%)
Jan 13, 2017 37.53 37.53 37.53 0 +0.58(+1.58%)
Jan 12, 2017 37.00 37.07 36.28 36.95 1,389,468 -0.41(-1.09%)
Jan 11, 2017 37.30 37.56 36.98 37.35 2,182,152 -0.01(-0.02%)
Jan 10, 2017 36.60 37.62 36.41 37.36 2,296,589 +0.94(+2.59%)
Jan 09, 2017 36.81 37.04 36.18 36.42 1,571,915 -0.10(-0.28%)
Jan 06, 2017 36.70 36.95 36.48 36.52 1,135,509 +0.12(+0.33%)
Jan 05, 2017 36.67 36.97 35.95 36.40 1,936,093 -0.71(-1.92%)
Jan 04, 2017 36.93 37.43 36.88 37.11 2,501,815 +0.35(+0.96%)
Jan 03, 2017 36.40 37.32 36.27 36.76 2,183,265 +0.45(+1.25%)
Dec 30, 2016 36.31 36.31 36.31 0 -0.16(-0.43%)
Dec 29, 2016 36.85 36.91 36.30 36.47 773,631 -0.36(-0.98%)
Dec 28, 2016 37.29 37.38 36.64 36.83 1,041,400 -0.46(-1.24%)
Dec 27, 2016 37.49 37.49 37.17 37.29 564,219 -0.01(-0.02%)
Dec 23, 2016 37.30 37.30 37.30 0 +0.19(+0.52%)
Dec 22, 2016 37.13 37.17 36.91 37.10 1,084,342 -0.06(-0.17%)
Dec 21, 2016 37.13 37.32 36.91 37.17 1,209,925 -0.01(-0.03%)
Dec 20, 2016 37.28 37.39 37.02 37.18 1,291,848 +0.18(+0.48%)
Dec 19, 2016 36.84 37.13 36.49 37.00 1,010,114 +0.11(+0.30%)
Dec 16, 2016 37.10 37.83 36.85 36.89 2,825,190 -0.42(-1.12%)
Dec 15, 2016 37.20 37.81 37.03 37.31 2,006,327 +0.40(+1.08%)
Dec 14, 2016 36.36 37.99 36.19 36.91 2,401,615 -0.04(-0.10%)
Dec 13, 2016 37.48 37.69 36.83 36.95 1,577,064 -0.36(-0.97%)
Dec 12, 2016 37.82 38.02 37.19 37.31 1,748,502 -0.65(-1.71%)
Dec 09, 2016 37.80 38.11 37.59 37.96 1,388,465 +0.33(+0.89%)
Dec 08, 2016 37.59 37.97 36.92 37.62 1,847,611 +0.38(+1.02%)
Dec 07, 2016 37.18 37.59 36.94 37.24 1,730,063 +0.16(+0.42%)
Dec 06, 2016 36.74 37.09 36.62 37.09 1,061,474 +0.52(+1.42%)
Dec 05, 2016 36.80 37.20 36.39 36.57 1,437,393 +0.31(+0.84%)
Dec 02, 2016 36.83 37.13 36.04 36.26 3,208,759 -0.79(-2.12%)
Dec 01, 2016 36.34 37.57 36.15 37.05 3,531,157 +1.06(+2.96%)
Nov 30, 2016 35.72 36.28 35.22 35.98 4,760,582 +0.96(+2.75%)
Nov 29, 2016 34.90 35.27 34.75 35.02 2,014,468 +0.30(+0.85%)
Nov 28, 2016 34.87 35.31 34.64 34.73 1,571,527 -0.54(-1.52%)
Nov 25, 2016 35.26 35.46 34.78 35.26 567,202 -0.01(-0.03%)
Nov 23, 2016 35.27 35.27 35.27 0 +0.19(+0.55%)
Nov 22, 2016 34.85 35.78 34.75 35.08 2,076,355 +0.31(+0.91%)
Nov 21, 2016 34.36 35.04 34.36 34.76 1,484,917 +0.19(+0.54%)
Nov 18, 2016 34.52 34.99 34.24 34.58 2,039,256 +0.03(+0.08%)
Nov 17, 2016 34.16 34.79 33.83 34.55 1,297,228 +0.38(+1.11%)
Nov 16, 2016 34.44 34.69 34.10 34.17 2,067,153 -0.68(-1.96%)
Nov 15, 2016 34.42 34.86 33.69 34.85 3,058,140 +0.01(+0.03%)
Nov 14, 2016 34.23 35.93 34.03 34.85 4,219,635 +1.07(+3.18%)
Nov 11, 2016 32.74 33.85 32.65 33.77 3,391,652 +0.66(+1.98%)
Nov 10, 2016 32.07 34.88 31.92 33.11 4,213,063 +1.75(+5.58%)
Nov 09, 2016 29.27 31.78 28.94 31.37 3,996,673 +2.35(+8.10%)
Nov 08, 2016 28.50 29.13 28.14 29.01 1,445,420 +0.33(+1.16%)
Nov 07, 2016 28.33 28.98 28.30 28.68 2,452,943 +1.01(+3.65%)
Nov 04, 2016 27.87 28.14 27.58 27.67 3,255,339 -0.16(-0.57%)
Nov 03, 2016 28.15 28.77 27.77 27.83 3,077,027 -0.30(-1.05%)
Nov 02, 2016 28.41 28.75 26.80 28.13 4,176,323 +0.01(+0.03%)
Nov 01, 2016 28.40 28.52 27.80 28.12 2,952,559 -0.16(-0.56%)
Oct 31, 2016 28.52 28.75 28.26 28.27 1,882,905 -0.11(-0.39%)
Oct 28, 2016 28.79 28.84 28.14 28.39 1,127,660 -0.35(-1.22%)
Oct 27, 2016 28.52 29.00 28.30 28.74 1,672,118 +0.38(+1.34%)
Oct 26, 2016 27.89 28.50 27.76 28.36 869,958 +0.31(+1.12%)
Oct 25, 2016 28.34 28.46 27.96 28.04 1,276,443 -0.35(-1.24%)
Oct 24, 2016 28.51 28.53 28.27 28.39 1,401,247 +0.05(+0.16%)
Oct 21, 2016 28.17 28.44 27.99 28.35 1,004,102 -0.06(-0.23%)
Oct 20, 2016 28.39 28.54 28.00 28.41 1,216,433 -0.05(-0.16%)
Oct 19, 2016 28.05 28.52 27.91 28.46 1,461,639 +0.50(+1.79%)
Oct 18, 2016 28.32 28.32 27.91 27.96 936,056 +0.05(+0.17%)
Oct 17, 2016 28.11 28.14 27.81 27.91 1,448,487 -0.10(-0.36%)
Oct 14, 2016 28.18 28.53 27.93 28.02 1,209,336 +0.27(+0.97%)
Oct 13, 2016 28.17 28.21 27.26 27.75 3,665,193 -0.86(-3.01%)
Oct 12, 2016 28.65 28.89 28.32 28.61 1,335,998 +0.01(+0.03%)
Oct 11, 2016 28.58 28.80 28.38 28.60 1,806,849 +0.00(+0.00%)
Oct 10, 2016 28.80 28.80 28.48 28.60 1,054,268 +0.15(+0.52%)
Oct 07, 2016 28.10 28.61 27.93 28.45 2,565,418 +0.44(+1.59%)
Oct 06, 2016 28.20 28.69 27.94 28.01 2,035,496 -0.05(-0.17%)
Oct 05, 2016 27.01 28.24 27.01 28.05 3,278,201 +1.31(+4.92%)
Oct 04, 2016 26.90 26.99 26.61 26.74 3,339,789 +0.01(+0.03%)
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.