Skip to main content

AutoNation (NY: AN )

166.99 -0.47 (-0.28%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.37 16.86 16.36 16.50 2,293,050 +0.29(+1.79%)
Nov 29, 2007 16.76 16.91 16.13 16.21 2,456,930 -0.57(-3.40%)
Nov 28, 2007 16.10 16.93 15.91 16.78 3,121,757 +1.03(+6.54%)
Nov 27, 2007 15.97 16.19 15.52 15.75 2,807,061 -0.11(-0.69%)
Nov 26, 2007 16.40 16.40 15.81 15.86 2,964,847 -0.51(-3.12%)
Nov 23, 2007 16.00 16.40 15.93 16.37 667,000 +0.50(+3.15%)
Nov 21, 2007 15.75 16.03 15.65 15.87 2,469,250 +0.02(+0.13%)
Nov 20, 2007 15.93 16.13 15.42 15.85 2,424,100 +0.06(+0.38%)
Nov 19, 2007 16.42 16.48 15.74 15.79 2,558,428 -0.77(-4.65%)
Nov 16, 2007 17.03 17.04 16.38 16.56 2,058,800 -0.28(-1.66%)
Nov 15, 2007 17.05 17.17 16.76 16.84 2,502,200 -0.24(-1.41%)
Nov 14, 2007 17.62 17.75 17.04 17.08 2,352,250 -0.40(-2.29%)
Nov 13, 2007 16.85 17.51 16.75 17.48 3,119,200 +0.80(+4.80%)
Nov 12, 2007 16.60 17.20 16.51 16.68 3,270,200 +0.17(+1.03%)
Nov 09, 2007 16.38 16.81 16.27 16.51 3,903,744 -0.11(-0.66%)
Nov 08, 2007 16.41 16.81 16.27 16.62 3,872,187 +0.45(+2.78%)
Nov 07, 2007 16.26 16.56 16.12 16.17 2,149,600 -0.43(-2.59%)
Nov 06, 2007 16.72 16.81 16.30 16.60 3,188,700 -0.22(-1.31%)
Nov 05, 2007 17.09 17.09 16.73 16.82 2,815,446 -0.34(-1.98%)
Nov 02, 2007 17.45 17.54 16.93 17.16 2,460,600 -0.33(-1.89%)
Nov 01, 2007 17.60 17.81 17.40 17.49 2,392,600 -0.20(-1.13%)
Oct 31, 2007 17.60 18.08 17.48 17.69 5,287,300 +0.49(+2.85%)
Oct 30, 2007 17.26 17.34 17.10 17.20 1,820,600 -0.10(-0.58%)
Oct 29, 2007 17.26 17.49 17.14 17.30 1,188,900 +0.18(+1.05%)
Oct 26, 2007 17.21 17.30 16.91 17.12 1,642,700 +0.02(+0.12%)
Oct 25, 2007 17.51 17.53 16.84 17.10 2,937,100 -0.47(-2.68%)
Oct 24, 2007 17.40 17.98 17.30 17.57 2,762,100 +0.20(+1.15%)
Oct 23, 2007 17.78 17.90 17.12 17.37 2,234,000 -0.39(-2.20%)
Oct 22, 2007 17.00 17.78 16.90 17.76 2,239,200 +0.62(+3.62%)
Oct 19, 2007 17.52 17.64 17.14 17.14 2,667,700 -0.41(-2.34%)
Oct 18, 2007 17.93 17.99 17.45 17.55 2,152,300 -0.42(-2.34%)
Oct 17, 2007 17.83 18.39 17.67 17.97 3,441,600 +0.24(+1.35%)
Oct 16, 2007 17.59 17.89 17.47 17.73 1,742,400 +0.03(+0.17%)
Oct 15, 2007 17.90 17.97 17.59 17.70 1,543,600 -0.27(-1.50%)
Oct 12, 2007 18.03 18.37 17.88 17.97 1,678,050 -0.10(-0.55%)
Oct 11, 2007 18.35 18.46 17.94 18.07 1,908,500 -0.12(-0.66%)
Oct 10, 2007 18.27 18.36 18.09 18.19 1,824,300 -0.08(-0.44%)
Oct 09, 2007 18.39 18.53 18.17 18.27 1,341,600 -0.12(-0.65%)
Oct 08, 2007 18.42 18.51 18.30 18.39 2,060,700 -0.11(-0.59%)
Oct 05, 2007 18.02 18.62 17.92 18.50 2,039,400 +0.53(+2.95%)
Oct 04, 2007 18.34 18.37 17.90 17.97 1,456,800 -0.25(-1.37%)
Oct 03, 2007 17.90 18.46 17.82 18.22 2,766,300 +0.25(+1.39%)
Oct 02, 2007 17.70 17.98 17.62 17.97 1,489,600 +0.25(+1.41%)
Oct 01, 2007 17.66 17.80 17.56 17.72 1,836,100 +0.00(+0.00%)
Sep 28, 2007 17.60 18.00 17.33 17.72 3,626,600 +0.25(+1.43%)
Sep 27, 2007 17.57 17.65 17.38 17.47 2,902,400 -0.09(-0.51%)
Sep 26, 2007 17.49 17.73 17.39 17.56 2,213,800 +0.14(+0.80%)
Sep 25, 2007 17.56 17.61 17.03 17.42 2,797,800 -0.16(-0.91%)
Sep 24, 2007 17.73 18.00 17.53 17.58 2,450,900 -0.11(-0.62%)
Sep 21, 2007 18.06 18.16 17.69 17.69 3,095,900 -0.47(-2.59%)
Sep 20, 2007 18.55 18.58 18.02 18.16 2,055,900 -0.37(-2.00%)
Sep 19, 2007 19.05 19.35 18.39 18.53 4,090,274 -0.50(-2.63%)
Sep 18, 2007 18.10 19.15 17.99 19.03 3,157,200 +1.06(+5.90%)
Sep 17, 2007 18.12 18.12 17.94 17.97 1,703,700 -0.26(-1.43%)
Sep 14, 2007 17.90 18.32 17.73 18.23 2,205,300 +0.14(+0.77%)
Sep 13, 2007 17.84 18.56 17.66 18.09 2,754,500 +0.35(+1.97%)
Sep 12, 2007 18.02 18.18 17.68 17.74 2,169,900 -0.40(-2.21%)
Sep 11, 2007 17.88 18.19 17.81 18.14 1,876,000 +0.26(+1.45%)
Sep 10, 2007 18.06 18.18 17.42 17.88 3,098,900 -0.15(-0.83%)
Sep 07, 2007 18.17 18.29 17.68 18.03 3,304,700 -0.46(-2.49%)
Sep 06, 2007 18.68 18.87 18.43 18.49 2,300,300 -0.19(-1.02%)
Sep 05, 2007 18.99 18.99 18.64 18.68 2,598,300 -0.50(-2.61%)
Sep 04, 2007 18.98 19.32 18.73 19.18 2,149,600 +0.20(+1.05%)
Aug 31, 2007 19.24 19.33 18.94 18.98 1,807,500 +0.01(+0.05%)
Aug 30, 2007 19.33 19.14 18.78 18.97 2,026,100 -0.36(-1.86%)
Aug 29, 2007 19.01 19.33 18.60 19.33 2,852,100 +0.47(+2.49%)
Aug 28, 2007 19.26 19.50 18.73 18.86 2,784,500 -0.59(-3.03%)
Aug 27, 2007 19.55 19.84 19.42 19.45 1,398,153 -0.20(-1.02%)
Aug 24, 2007 19.23 19.72 19.02 19.65 3,360,300 +0.45(+2.34%)
Aug 23, 2007 19.39 19.54 19.11 19.20 1,969,500 -0.19(-0.98%)
Aug 22, 2007 19.43 19.73 19.26 19.39 3,414,800 +0.09(+0.47%)
Aug 21, 2007 19.60 19.49 19.02 19.30 1,873,000 -0.30(-1.53%)
Aug 20, 2007 19.11 19.76 19.11 19.60 1,640,900 +0.48(+2.51%)
Aug 17, 2007 19.00 19.39 18.75 19.12 3,563,535 +0.12(+0.63%)
Aug 16, 2007 18.59 19.05 18.42 19.00 2,911,700 +0.41(+2.21%)
Aug 15, 2007 18.90 19.12 18.56 18.59 1,470,950 -0.35(-1.85%)
Aug 14, 2007 19.02 19.64 18.88 18.94 2,877,400 -0.72(-3.66%)
Aug 13, 2007 19.94 20.19 19.53 19.66 2,548,400 -0.27(-1.35%)
Aug 10, 2007 20.80 21.00 19.75 19.93 4,978,900 -0.94(-4.50%)
Aug 09, 2007 20.63 21.79 20.16 20.87 5,234,900 +0.24(+1.16%)
Aug 08, 2007 20.67 20.95 20.00 20.63 4,761,900 +0.74(+3.72%)
Aug 07, 2007 19.41 20.25 19.25 19.89 4,095,000 +0.48(+2.47%)
Aug 06, 2007 18.87 19.45 18.58 19.41 3,452,700 +0.56(+2.97%)
Aug 03, 2007 19.05 19.44 18.82 18.85 2,563,700 -0.59(-3.03%)
Aug 02, 2007 19.44 19.55 19.25 19.44 2,029,100 +0.00(+0.00%)
Aug 01, 2007 19.46 19.66 19.11 19.44 4,212,368 -0.04(-0.21%)
Jul 31, 2007 19.29 19.97 19.45 19.48 4,033,100 +0.19(+0.98%)
Jul 30, 2007 19.10 19.39 18.94 19.29 4,027,500 +0.08(+0.42%)
Jul 27, 2007 19.60 19.60 19.11 19.21 3,058,300 -0.83(-4.14%)
Jul 26, 2007 20.47 20.47 19.45 20.04 3,557,936 -0.63(-3.05%)
Jul 25, 2007 20.93 21.00 20.50 20.67 1,785,400 -0.08(-0.39%)
Jul 24, 2007 21.77 21.77 20.66 20.75 1,827,800 -0.54(-2.54%)
Jul 23, 2007 20.92 21.53 20.92 21.29 971,038 -0.11(-0.51%)
Jul 20, 2007 21.79 21.79 21.37 21.40 1,364,700 -0.35(-1.61%)
Jul 19, 2007 21.20 21.77 21.20 21.75 862,300 +0.08(+0.37%)
Jul 18, 2007 21.78 21.88 21.47 21.67 1,466,900 -0.21(-0.96%)
Jul 17, 2007 21.90 21.92 21.78 21.88 1,448,300 +0.04(+0.18%)
Jul 16, 2007 21.90 22.00 21.74 21.84 1,364,500 -0.05(-0.23%)
Jul 13, 2007 21.82 22.02 21.64 21.89 2,232,900 -0.54(-2.41%)
Jul 12, 2007 22.35 22.48 22.21 22.43 1,440,500 +0.21(+0.95%)
Jul 11, 2007 22.03 22.22 21.75 22.22 2,330,282 +0.17(+0.77%)
Jul 10, 2007 22.33 22.35 21.93 22.05 1,330,800 -0.38(-1.69%)
Jul 09, 2007 22.52 22.54 22.40 22.43 1,259,825 -0.02(-0.09%)
Jul 06, 2007 22.50 22.52 22.30 22.45 1,053,511 -0.07(-0.31%)
Jul 05, 2007 22.68 22.68 22.46 22.52 1,023,100 -0.16(-0.71%)
Jul 03, 2007 22.64 22.72 22.53 22.68 431,800 +0.09(+0.40%)
Jul 02, 2007 22.49 22.59 22.32 22.59 1,089,200 +0.15(+0.67%)
Jun 29, 2007 22.55 22.76 22.31 22.44 1,158,150 -0.10(-0.44%)
Jun 28, 2007 22.38 22.74 22.38 22.54 789,098 +0.13(+0.58%)
Jun 27, 2007 22.23 22.50 22.14 22.41 1,470,000 +0.13(+0.58%)
Jun 26, 2007 22.67 22.72 22.26 22.28 1,245,100 -0.27(-1.20%)
Jun 25, 2007 22.51 22.71 22.42 22.55 994,500 +0.05(+0.22%)
Jun 22, 2007 22.77 22.77 22.49 22.50 1,012,818 -0.31(-1.36%)
Jun 21, 2007 22.57 22.85 22.51 22.81 876,600 +0.25(+1.11%)
Jun 20, 2007 22.70 22.86 22.56 22.56 1,245,900 -0.03(-0.13%)
Jun 19, 2007 22.53 22.62 22.45 22.59 989,600 +0.07(+0.31%)
Jun 18, 2007 22.59 22.59 22.46 22.52 844,200 -0.03(-0.13%)
Jun 15, 2007 22.53 22.70 22.44 22.55 1,174,100 +0.08(+0.36%)
Jun 14, 2007 22.57 22.63 22.32 22.47 1,098,100 -0.10(-0.44%)
Jun 13, 2007 22.37 22.57 22.35 22.57 708,300 +0.30(+1.35%)
Jun 12, 2007 22.31 22.43 22.23 22.27 1,140,900 -0.11(-0.49%)
Jun 11, 2007 22.18 22.48 22.10 22.38 951,400 +0.15(+0.67%)
Jun 08, 2007 22.02 22.23 21.92 22.23 886,000 +0.22(+1.00%)
Jun 07, 2007 22.36 22.37 22.00 22.01 1,134,000 -0.46(-2.05%)
Jun 06, 2007 22.49 22.60 22.36 22.47 1,444,200 -0.02(-0.09%)
Jun 05, 2007 22.52 22.57 22.40 22.49 1,726,800 -0.05(-0.22%)
Jun 04, 2007 22.45 22.63 22.31 22.54 1,132,400 +0.05(+0.22%)
Jun 01, 2007 22.13 22.56 22.12 22.49 1,611,700 +0.37(+1.67%)
May 31, 2007 21.90 22.18 21.85 22.12 1,411,200 +0.27(+1.24%)
May 30, 2007 21.60 21.87 21.48 21.85 764,400 +0.22(+1.02%)
May 29, 2007 21.71 21.88 21.58 21.63 839,288 -0.07(-0.32%)
May 25, 2007 21.54 21.75 21.47 21.70 828,400 +0.25(+1.17%)
May 24, 2007 21.51 21.69 21.40 21.45 1,489,511 -0.11(-0.51%)
May 23, 2007 21.58 21.81 21.49 21.56 1,288,400 -0.01(-0.05%)
May 22, 2007 21.39 21.66 21.32 21.57 1,362,800 +0.21(+0.98%)
May 21, 2007 21.15 21.63 21.15 21.36 2,679,900 -0.27(-1.25%)
May 18, 2007 21.32 21.66 21.25 21.63 2,195,900 +0.55(+2.61%)
May 17, 2007 20.96 21.14 20.86 21.08 2,120,700 +0.11(+0.52%)
May 16, 2007 20.89 21.00 20.80 20.97 1,512,700 +0.08(+0.38%)
May 15, 2007 20.85 21.02 20.80 20.89 1,525,400 +0.11(+0.53%)
May 14, 2007 20.90 21.00 20.76 20.78 1,510,100 -0.18(-0.86%)
May 11, 2007 20.88 20.98 20.79 20.96 936,900 +0.09(+0.43%)
May 10, 2007 21.04 21.24 20.85 20.87 1,575,900 -0.20(-0.95%)
May 09, 2007 20.79 21.11 20.73 21.07 1,238,000 +0.29(+1.40%)
May 08, 2007 20.81 20.85 20.69 20.78 944,900 -0.05(-0.24%)
May 07, 2007 20.83 20.86 20.65 20.83 927,800 +0.00(+0.00%)
May 04, 2007 20.82 20.92 20.69 20.83 1,562,000 +0.01(+0.05%)
May 03, 2007 20.78 20.87 20.58 20.82 1,585,300 +0.01(+0.05%)
May 02, 2007 20.51 21.06 20.51 20.81 2,606,200 +0.30(+1.46%)
May 01, 2007 20.92 20.92 20.21 20.51 1,830,500 +0.07(+0.34%)
Apr 30, 2007 21.16 21.17 20.44 20.44 2,133,514 -0.79(-3.72%)
Apr 27, 2007 21.56 21.56 21.17 21.23 1,766,500 -0.38(-1.76%)
Apr 26, 2007 21.75 21.76 21.44 21.61 1,280,500 -0.21(-0.96%)
Apr 25, 2007 21.62 21.89 21.62 21.82 1,294,048 +0.20(+0.93%)
Apr 24, 2007 21.88 21.88 21.55 21.62 1,157,800 -0.24(-1.10%)
Apr 23, 2007 21.94 21.95 21.75 21.86 822,000 -0.14(-0.64%)
Apr 20, 2007 21.04 22.05 21.04 22.00 1,555,421 +0.48(+2.23%)
Apr 19, 2007 22.37 22.37 20.68 21.52 1,489,800 -0.01(-0.05%)
Apr 18, 2007 21.34 21.67 21.23 21.53 1,607,500 +0.19(+0.89%)
Apr 17, 2007 21.20 21.36 21.17 21.34 1,116,100 +0.18(+0.85%)
Apr 16, 2007 20.83 21.17 20.81 21.16 1,253,864 +0.40(+1.93%)
Apr 13, 2007 20.75 20.85 20.55 20.76 961,100 -0.01(-0.05%)
Apr 12, 2007 20.74 20.85 20.53 20.77 1,048,400 +0.03(+0.14%)
Apr 11, 2007 20.93 21.03 20.73 20.74 1,112,800 -0.16(-0.77%)
Apr 10, 2007 20.97 20.97 20.87 20.90 1,188,400 -0.05(-0.24%)
Apr 09, 2007 21.10 21.16 20.93 20.95 1,111,200 -0.07(-0.33%)
Apr 05, 2007 20.99 21.04 20.94 21.02 1,288,876 +0.06(+0.29%)
Apr 04, 2007 21.25 21.29 20.90 20.96 1,347,900 -0.39(-1.83%)
Apr 03, 2007 21.20 21.40 21.19 21.35 1,301,400 +0.22(+1.04%)
Apr 02, 2007 21.24 21.25 21.10 21.13 855,100 -0.11(-0.52%)
Mar 30, 2007 21.06 21.25 20.99 21.24 1,609,000 +0.18(+0.85%)
Mar 29, 2007 21.24 21.25 20.93 21.06 1,239,400 -0.16(-0.75%)
Mar 28, 2007 21.40 21.40 21.19 21.22 722,000 -0.23(-1.07%)
Mar 27, 2007 21.63 21.63 21.37 21.45 497,200 -0.19(-0.88%)
Mar 26, 2007 21.68 21.70 21.43 21.64 631,300 -0.07(-0.32%)
Mar 23, 2007 21.54 21.80 21.40 21.71 693,900 +0.16(+0.74%)
Mar 22, 2007 21.48 21.61 21.41 21.55 942,100 +0.14(+0.65%)
Mar 21, 2007 21.19 21.41 21.14 21.41 1,267,700 +0.21(+0.99%)
Mar 20, 2007 21.17 21.24 21.14 21.20 1,000,300 +0.01(+0.05%)
Mar 19, 2007 21.04 21.20 21.04 21.19 1,372,900 +0.19(+0.90%)
Mar 16, 2007 21.15 21.20 21.00 21.00 1,100,100 -0.15(-0.71%)
Mar 15, 2007 21.01 21.30 21.00 21.15 890,900 +0.15(+0.71%)
Mar 14, 2007 21.23 21.28 20.67 21.00 1,714,500 -0.23(-1.08%)
Mar 13, 2007 21.64 21.57 21.14 21.23 1,367,000 -0.41(-1.89%)
Mar 12, 2007 21.68 21.69 21.47 21.64 773,200 -0.03(-0.14%)
Mar 09, 2007 21.67 21.76 21.51 21.67 797,300 +0.07(+0.32%)
Mar 08, 2007 22.72 22.72 21.26 21.60 1,436,600 -0.03(-0.14%)
Mar 07, 2007 21.49 21.77 21.48 21.63 1,131,026 +0.16(+0.75%)
Mar 06, 2007 21.50 21.60 21.35 21.47 1,608,100 +0.09(+0.42%)
Mar 05, 2007 21.76 21.85 21.35 21.38 1,540,000 -0.45(-2.06%)
Mar 02, 2007 21.92 22.04 21.76 21.83 1,573,700 -0.09(-0.41%)
Mar 01, 2007 21.97 22.04 21.32 21.92 1,508,938 -0.04(-0.18%)
Feb 28, 2007 22.07 22.18 21.85 21.96 1,573,100 -0.18(-0.81%)
Feb 27, 2007 22.68 22.68 22.02 22.14 1,094,500 -0.60(-2.64%)
Feb 26, 2007 22.75 22.87 22.62 22.74 860,918 +0.01(+0.04%)
Feb 23, 2007 22.69 22.83 22.56 22.73 1,274,200 -0.01(-0.04%)
Feb 22, 2007 22.80 22.84 22.69 22.74 976,900 +0.00(+0.00%)
Feb 21, 2007 22.90 22.90 22.65 22.74 1,310,500 -0.15(-0.66%)
Feb 20, 2007 22.91 22.99 22.78 22.89 952,200 -0.01(-0.04%)
Feb 16, 2007 23.05 23.10 22.83 22.90 843,200 -0.15(-0.65%)
Feb 15, 2007 23.00 23.10 22.95 23.05 695,200 +0.02(+0.09%)
Feb 14, 2007 23.06 23.08 22.76 23.03 620,309 -0.05(-0.22%)
Feb 13, 2007 22.82 23.08 22.81 23.08 651,978 +0.27(+1.18%)
Feb 12, 2007 22.71 22.85 22.70 22.81 704,033 +0.07(+0.31%)
Feb 09, 2007 22.80 22.90 22.71 22.74 992,100 -0.19(-0.83%)
Feb 08, 2007 22.86 22.96 22.64 22.93 1,080,200 -0.03(-0.13%)
Feb 07, 2007 22.73 23.19 22.56 22.96 2,491,600 +0.15(+0.66%)
Feb 06, 2007 22.73 22.92 22.65 22.81 960,700 +0.16(+0.71%)
Feb 05, 2007 22.83 22.90 22.60 22.65 649,500 -0.25(-1.09%)
Feb 02, 2007 22.64 22.96 22.64 22.90 855,900 +0.30(+1.33%)
Feb 01, 2007 22.45 22.63 22.41 22.60 1,717,200 +0.15(+0.67%)
Jan 31, 2007 22.20 22.50 22.16 22.45 913,100 +0.25(+1.13%)
Jan 30, 2007 22.23 22.40 22.09 22.20 591,200 -0.05(-0.22%)
Jan 29, 2007 21.95 22.32 21.95 22.25 887,700 +0.30(+1.37%)
Jan 26, 2007 22.27 22.32 21.82 21.95 792,400 -0.33(-1.48%)
Jan 25, 2007 22.31 22.52 22.23 22.28 1,170,400 -0.11(-0.49%)
Jan 24, 2007 22.02 22.40 22.02 22.39 1,052,100 +0.44(+2.00%)
Jan 23, 2007 21.80 22.07 21.79 21.95 608,000 +0.10(+0.46%)
Jan 22, 2007 21.83 21.89 21.73 21.85 807,800 -0.04(-0.18%)
Jan 19, 2007 21.91 21.93 21.71 21.89 1,150,700 +0.23(+1.06%)
Jan 18, 2007 21.54 21.78 21.54 21.66 705,400 +0.13(+0.60%)
Jan 17, 2007 21.50 21.62 21.43 21.53 759,600 +0.03(+0.14%)
Jan 16, 2007 21.54 21.61 21.44 21.50 602,100 -0.06(-0.28%)
Jan 12, 2007 21.55 21.62 21.43 21.56 805,000 +0.00(+0.00%)
Jan 11, 2007 21.10 21.59 21.06 21.56 883,000 +0.48(+2.28%)
Jan 10, 2007 21.03 21.16 20.97 21.08 696,400 -0.07(-0.33%)
Jan 09, 2007 20.93 21.17 20.89 21.15 786,800 +0.27(+1.29%)
Jan 08, 2007 20.87 20.92 20.65 20.88 1,451,200 +0.01(+0.05%)
Jan 05, 2007 21.08 21.16 20.80 20.87 949,800 -0.31(-1.46%)
Jan 04, 2007 21.25 21.26 21.05 21.18 1,372,900 -0.09(-0.42%)
Jan 03, 2007 21.32 21.53 21.13 21.27 1,648,100 -0.05(-0.23%)
Dec 29, 2006 21.37 21.52 21.30 21.32 852,100 -0.06(-0.28%)
Dec 28, 2006 21.39 21.50 21.29 21.38 904,900 -0.07(-0.33%)
Dec 27, 2006 21.47 21.49 21.27 21.45 1,060,200 +0.06(+0.28%)
Dec 26, 2006 21.30 21.46 21.29 21.39 609,100 +0.08(+0.38%)
Dec 22, 2006 21.24 21.36 21.15 21.31 919,000 +0.15(+0.71%)
Dec 21, 2006 21.03 21.31 21.03 21.16 1,120,200 +0.13(+0.62%)
Dec 20, 2006 21.35 21.49 20.98 21.03 1,160,000 +0.15(+0.72%)
Dec 19, 2006 20.80 20.93 20.68 20.88 970,600 +0.05(+0.24%)
Dec 18, 2006 20.92 20.96 20.70 20.83 1,358,600 -0.06(-0.29%)
Dec 15, 2006 20.96 21.12 20.87 20.89 2,344,600 +0.20(+0.97%)
Dec 14, 2006 20.52 20.72 20.46 20.69 1,146,300 +0.11(+0.53%)
Dec 13, 2006 20.71 20.72 20.50 20.58 995,700 -0.04(-0.19%)
Dec 12, 2006 20.53 20.65 20.47 20.62 1,160,700 +0.03(+0.15%)
Dec 11, 2006 20.67 20.74 20.47 20.59 1,459,100 -0.08(-0.39%)
Dec 08, 2006 20.70 20.83 20.52 20.67 875,300 -0.01(-0.05%)
Dec 07, 2006 20.63 20.82 20.57 20.68 1,019,600 +0.06(+0.29%)
Dec 06, 2006 20.64 20.69 20.56 20.62 893,000 -0.01(-0.05%)
Dec 05, 2006 20.63 20.81 20.54 20.63 919,400 +0.03(+0.15%)
Dec 04, 2006 20.60 20.78 20.50 20.60 1,031,300 +0.05(+0.24%)
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.