Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.000 8.670 7.960 8.540 1,484,576 +0.34(+4.15%)
Nov 26, 2008 7.650 8.320 7.570 8.200 3,527,273 +0.45(+5.81%)
Nov 25, 2008 7.770 8.400 7.370 7.750 4,524,357 +0.19(+2.51%)
Nov 24, 2008 6.600 7.780 6.340 7.560 2,778,923 +1.11(+17.21%)
Nov 21, 2008 6.420 6.700 6.070 6.450 3,785,727 +0.20(+3.20%)
Nov 20, 2008 6.050 6.980 5.800 6.250 8,064,103 +0.08(+1.30%)
Nov 19, 2008 6.140 6.690 5.960 6.170 3,151,423 +0.03(+0.49%)
Nov 18, 2008 6.270 6.630 6.020 6.140 3,673,846 -0.02(-0.32%)
Nov 17, 2008 6.250 6.500 6.020 6.160 3,044,172 -0.19(-2.99%)
Nov 14, 2008 7.050 8.130 6.100 6.350 0 -0.93(-12.77%)
Nov 13, 2008 6.000 7.280 5.760 7.280 3,229,045 +1.32(+22.15%)
Nov 12, 2008 6.130 6.200 5.790 5.960 2,426,631 -0.17(-2.77%)
Nov 11, 2008 6.000 6.450 5.720 6.130 2,813,740 -0.02(-0.33%)
Nov 10, 2008 6.540 6.930 6.090 6.150 1,405,604 -0.40(-6.11%)
Nov 07, 2008 6.030 7.880 5.930 6.550 0 +0.78(+13.52%)
Nov 06, 2008 5.880 6.220 5.370 5.770 3,020,037 -0.32(-5.25%)
Nov 05, 2008 6.800 6.870 5.840 6.090 2,012,403 -0.88(-12.63%)
Nov 04, 2008 6.880 6.970 6.460 6.970 1,696,780 +0.47(+7.23%)
Nov 03, 2008 6.920 6.920 6.470 6.500 1,770,998 -0.37(-5.39%)
Oct 31, 2008 6.580 7.330 6.250 6.870 3,657,481 +0.35(+5.37%)
Oct 30, 2008 6.090 6.600 6.030 6.520 2,728,510 +0.66(+11.26%)
Oct 29, 2008 5.180 6.680 5.130 5.860 4,172,066 +0.81(+16.04%)
Oct 28, 2008 4.320 5.050 4.250 5.050 2,724,496 +0.84(+19.95%)
Oct 27, 2008 4.470 4.500 4.180 4.210 1,757,520 -0.22(-4.97%)
Oct 24, 2008 4.750 4.860 3.970 4.430 4,807,890 -0.72(-13.98%)
Oct 23, 2008 6.140 6.140 4.930 5.150 3,775,713 -0.81(-13.59%)
Oct 22, 2008 6.950 6.950 5.600 5.960 3,607,078 -1.00(-14.37%)
Oct 21, 2008 7.300 7.370 6.930 6.960 4,221,821 -0.54(-7.20%)
Oct 20, 2008 7.470 7.620 6.710 7.500 3,403,511 +0.16(+2.18%)
Oct 17, 2008 6.700 7.520 6.500 7.340 0 +0.39(+5.61%)
Oct 16, 2008 6.950 7.150 6.510 6.950 2,155,812 +0.04(+0.58%)
Oct 15, 2008 7.420 7.420 6.850 6.910 3,025,194 -0.76(-9.91%)
Oct 14, 2008 8.390 8.390 7.210 7.670 2,882,563 -0.23(-2.91%)
Oct 13, 2008 8.290 9.270 7.610 7.900 3,495,896 -0.20(-2.47%)
Oct 10, 2008 7.970 9.360 7.030 8.100 0 -0.45(-5.26%)
Oct 09, 2008 10.01 10.08 8.500 8.550 4,565,778 -1.47(-14.67%)
Oct 08, 2008 10.00 10.60 9.930 10.02 1,966,770 -0.23(-2.24%)
Oct 07, 2008 10.69 10.75 10.09 10.25 2,172,969 -0.21(-2.01%)
Oct 06, 2008 10.42 11.15 10.18 10.46 2,181,325 -0.47(-4.30%)
Oct 03, 2008 11.00 11.20 10.30 10.93 0 +0.23(+2.15%)
Oct 02, 2008 11.38 11.54 10.18 10.70 1,169,593 -0.79(-6.88%)
Oct 01, 2008 11.40 11.70 11.09 11.49 1,713,109 +0.25(+2.22%)
Sep 30, 2008 11.08 12.12 11.00 11.24 1,617,582 +0.49(+4.56%)
Sep 29, 2008 12.95 14.40 10.75 10.75 2,001,953 -2.08(-16.21%)
Sep 26, 2008 13.00 13.25 12.55 12.83 0 -0.21(-1.61%)
Sep 25, 2008 12.70 13.34 12.62 13.04 2,188,701 +0.34(+2.68%)
Sep 24, 2008 12.83 13.12 12.46 12.70 2,302,494 +0.09(+0.71%)
Sep 23, 2008 12.31 13.09 12.31 12.61 2,900,128 +0.30(+2.44%)
Sep 22, 2008 13.23 13.24 12.22 12.31 2,820,056 -1.01(-7.58%)
Sep 19, 2008 13.20 19.59 13.00 13.32 0 -0.02(-0.15%)
Sep 18, 2008 12.00 13.43 11.77 13.34 4,893,300 +1.60(+13.63%)
Sep 17, 2008 12.47 12.77 11.47 11.74 4,068,214 -0.97(-7.63%)
Sep 16, 2008 12.18 12.77 11.91 12.71 3,561,151 +0.46(+3.76%)
Sep 15, 2008 11.81 12.71 11.76 12.25 2,725,833 -0.15(-1.21%)
Sep 12, 2008 12.58 12.81 12.25 12.40 0 -0.33(-2.59%)
Sep 11, 2008 12.37 12.74 12.00 12.73 3,973,369 +0.11(+0.87%)
Sep 10, 2008 13.14 13.33 12.16 12.62 4,002,985 -0.47(-3.59%)
Sep 09, 2008 13.41 13.94 12.97 13.09 4,743,300 -0.24(-1.80%)
Sep 08, 2008 12.43 13.36 12.43 13.33 5,144,882 +1.05(+8.55%)
Sep 05, 2008 11.92 12.31 11.42 12.28 0 +0.14(+1.15%)
Sep 04, 2008 12.58 12.58 12.00 12.14 4,522,365 -0.50(-3.96%)
Sep 03, 2008 12.11 12.88 11.86 12.64 6,242,205 +0.62(+5.16%)
Sep 02, 2008 11.66 12.29 11.56 12.02 4,099,688 +0.67(+5.90%)
Aug 29, 2008 11.24 11.67 11.19 11.35 0 -0.13(-1.13%)
Aug 28, 2008 11.90 11.90 11.41 11.48 3,488,317 -0.20(-1.71%)
Aug 27, 2008 11.22 11.73 11.20 11.68 2,064,205 +0.44(+3.91%)
Aug 26, 2008 11.30 11.44 11.00 11.24 2,238,905 -0.17(-1.49%)
Aug 25, 2008 11.82 11.91 11.30 11.41 1,936,948 -0.52(-4.36%)
Aug 22, 2008 11.50 11.98 11.40 11.93 0 +0.44(+3.83%)
Aug 21, 2008 11.06 11.55 10.94 11.49 2,593,716 +0.17(+1.50%)
Aug 20, 2008 10.98 11.42 10.76 11.32 2,836,420 +0.27(+2.44%)
Aug 19, 2008 11.81 11.92 10.97 11.05 3,788,358 -0.88(-7.38%)
Aug 18, 2008 12.31 12.57 11.79 11.93 2,712,036 -0.44(-3.56%)
Aug 15, 2008 12.80 12.80 11.54 12.37 0 +0.40(+3.34%)
Aug 14, 2008 11.27 12.27 11.22 11.97 2,891,161 +0.53(+4.63%)
Aug 13, 2008 11.83 11.95 11.06 11.44 3,574,737 -0.42(-3.54%)
Aug 12, 2008 12.50 12.50 11.77 11.86 2,772,242 -0.30(-2.47%)
Aug 11, 2008 11.85 12.81 11.53 12.16 3,599,761 +0.29(+2.44%)
Aug 08, 2008 10.98 11.95 10.79 11.87 3,276,403 +0.78(+7.03%)
Aug 07, 2008 11.70 11.88 10.95 11.09 4,559,605 -0.30(-2.63%)
Aug 06, 2008 11.18 11.39 10.83 11.39 7,160,703 -0.11(-0.96%)
Aug 05, 2008 10.85 11.72 10.57 11.50 6,286,604 +1.05(+10.05%)
Aug 04, 2008 10.49 10.55 10.15 10.45 4,405,625 +0.06(+0.58%)
Aug 01, 2008 10.40 10.50 10.00 10.39 4,871,854 +0.07(+0.68%)
Jul 31, 2008 10.08 10.64 10.07 10.32 8,547,885 +0.15(+1.47%)
Jul 30, 2008 10.59 11.10 9.960 10.17 13,101,816 -0.26(-2.49%)
Jul 29, 2008 10.43 10.56 9.700 10.43 8,627,601 +0.81(+8.42%)
Jul 28, 2008 9.640 10.12 9.500 9.620 9,220,864 -0.13(-1.33%)
Jul 25, 2008 10.64 10.79 9.520 9.750 8,810,000 -0.68(-6.52%)
Jul 24, 2008 9.650 11.05 9.650 10.43 13,373,679 +1.04(+11.08%)
Jul 23, 2008 9.280 10.43 9.130 9.390 9,565,840 +0.22(+2.40%)
Jul 22, 2008 8.360 9.180 8.250 9.170 8,166,109 +0.81(+9.69%)
Jul 21, 2008 8.210 8.550 8.150 8.360 6,566,562 +0.11(+1.33%)
Jul 18, 2008 7.370 8.560 7.920 8.250 4,935,102 -0.39(-4.51%)
Jul 17, 2008 8.150 8.900 7.950 8.640 8,490,482 +0.64(+8.00%)
Jul 16, 2008 7.520 8.130 7.360 8.000 6,088,268 +0.43(+5.68%)
Jul 15, 2008 7.960 7.960 7.300 7.570 11,018,301 -0.53(-6.54%)
Jul 14, 2008 8.310 8.310 7.845 8.100 5,420,902 +0.01(+0.12%)
Jul 11, 2008 8.510 8.540 8.020 8.090 7,220,896 -0.61(-7.01%)
Jul 10, 2008 9.000 9.310 8.640 8.700 6,116,738 -0.20(-2.25%)
Jul 09, 2008 9.300 9.350 8.850 8.900 6,268,772 -0.32(-3.47%)
Jul 08, 2008 8.970 9.250 8.750 9.220 7,084,339 +0.25(+2.79%)
Jul 07, 2008 9.010 9.170 8.840 8.970 6,160,383 -0.01(-0.11%)
Jul 04, 2008 9.610 9.650 8.940 8.980 4,377,055 +0.00(+0.00%)
Jul 03, 2008 9.610 9.650 8.940 8.980 4,377,055 -0.46(-4.87%)
Jul 02, 2008 10.14 10.25 9.410 9.440 8,574,092 -0.48(-4.84%)
Jul 01, 2008 9.930 10.06 9.560 9.920 7,641,626 -0.10(-1.00%)
Jun 30, 2008 10.26 10.64 10.00 10.02 6,710,303 -0.42(-4.02%)
Jun 27, 2008 10.64 10.85 10.44 10.44 4,871,073 -0.27(-2.52%)
Jun 26, 2008 11.39 11.39 10.71 10.71 5,716,971 -0.79(-6.87%)
Jun 25, 2008 11.32 12.01 11.23 11.50 6,579,913 +0.20(+1.77%)
Jun 24, 2008 11.65 11.67 11.23 11.30 5,183,858 -0.34(-2.92%)
Jun 23, 2008 12.05 12.07 11.54 11.64 4,154,546 -0.33(-2.76%)
Jun 20, 2008 12.77 12.82 11.93 11.97 7,562,514 -0.74(-5.82%)
Jun 19, 2008 12.82 12.93 12.59 12.71 8,651,341 -0.09(-0.70%)
Jun 18, 2008 13.21 13.25 12.65 12.80 5,021,139 -0.72(-5.33%)
Jun 17, 2008 14.05 14.06 13.52 13.52 1,859,288 -0.46(-3.29%)
Jun 16, 2008 13.93 14.08 13.64 13.98 1,941,556 +0.07(+0.50%)
Jun 13, 2008 13.87 14.05 13.71 13.91 2,402,483 +0.19(+1.38%)
Jun 12, 2008 13.56 14.12 13.56 13.72 3,746,486 +0.13(+0.96%)
Jun 11, 2008 13.76 13.87 13.59 13.59 3,711,360 -0.37(-2.65%)
Jun 10, 2008 14.06 14.15 13.60 13.96 4,070,125 -0.14(-0.99%)
Jun 09, 2008 14.48 14.60 13.99 14.10 2,975,816 -0.35(-2.42%)
Jun 06, 2008 15.25 15.30 14.45 14.45 3,226,533 -1.02(-6.59%)
Jun 05, 2008 15.43 15.66 15.31 15.47 2,144,671 +0.15(+0.98%)
Jun 04, 2008 15.14 15.45 15.14 15.32 2,707,720 +0.01(+0.07%)
Jun 03, 2008 15.35 15.41 15.14 15.31 1,941,663 -0.03(-0.20%)
Jun 02, 2008 15.79 15.79 15.12 15.34 2,011,516 -0.45(-2.85%)
May 30, 2008 16.10 16.16 15.67 15.79 1,394,081 -0.14(-0.88%)
May 29, 2008 15.80 16.04 15.68 15.93 1,616,011 +0.13(+0.82%)
May 28, 2008 15.99 16.18 15.56 15.80 2,802,361 -0.14(-0.88%)
May 27, 2008 15.59 16.12 15.54 15.94 2,815,160 +0.43(+2.77%)
May 26, 2008 15.66 15.72 15.38 15.51 0 +0.00(+0.00%)
May 23, 2008 15.66 15.72 15.38 15.51 1,850,035 -0.21(-1.34%)
May 22, 2008 15.51 16.01 15.37 15.72 2,605,516 +0.12(+0.77%)
May 21, 2008 16.23 16.32 15.52 15.60 2,733,227 -0.48(-2.99%)
May 20, 2008 16.26 16.29 15.80 16.08 1,934,458 -0.29(-1.77%)
May 19, 2008 16.43 16.68 16.20 16.37 1,646,606 -0.09(-0.55%)
May 16, 2008 16.52 16.57 16.04 16.46 2,868,911 -0.53(-3.12%)
May 15, 2008 16.90 17.02 16.44 16.99 1,431,172 +0.13(+0.77%)
May 14, 2008 16.60 17.02 16.52 16.86 1,374,690 +0.34(+2.06%)
May 13, 2008 16.75 16.79 16.43 16.52 1,771,560 -0.15(-0.90%)
May 12, 2008 16.08 16.68 16.08 16.67 1,454,321 +0.64(+3.99%)
May 09, 2008 15.89 16.19 15.75 16.03 746,970 +0.09(+0.56%)
May 08, 2008 16.21 16.26 15.76 15.94 2,238,191 -0.18(-1.12%)
May 07, 2008 16.46 16.71 16.06 16.12 1,766,038 -0.35(-2.13%)
May 06, 2008 16.37 16.52 16.08 16.47 1,933,751 -0.13(-0.78%)
May 05, 2008 16.55 16.72 16.12 16.60 2,030,996 +0.03(+0.18%)
May 02, 2008 17.14 17.20 16.45 16.57 2,281,741 -0.43(-2.53%)
May 01, 2008 16.10 17.40 16.03 17.00 2,744,869 +0.99(+6.18%)
Apr 30, 2008 16.09 16.45 15.88 16.01 2,235,426 -0.09(-0.56%)
Apr 29, 2008 15.93 16.28 15.88 16.10 1,859,200 +0.14(+0.88%)
Apr 28, 2008 15.60 16.14 15.32 15.96 2,567,681 +0.26(+1.66%)
Apr 25, 2008 15.48 15.97 15.22 15.70 2,596,411 +0.17(+1.09%)
Apr 24, 2008 14.90 15.88 14.67 15.53 3,450,060 +0.50(+3.33%)
Apr 23, 2008 15.31 15.41 14.90 15.03 1,562,079 -0.13(-0.86%)
Apr 22, 2008 15.76 15.76 14.93 15.16 1,973,890 -0.65(-4.11%)
Apr 21, 2008 15.64 15.92 15.47 15.81 1,556,507 +0.11(+0.70%)
Apr 18, 2008 15.49 15.83 15.49 15.70 2,185,411 +0.50(+3.29%)
Apr 17, 2008 15.14 15.23 14.86 15.20 1,448,941 +0.05(+0.33%)
Apr 16, 2008 14.95 15.19 14.81 15.15 1,480,759 +0.36(+2.43%)
Apr 15, 2008 14.81 14.90 14.56 14.79 2,025,494 +0.02(+0.14%)
Apr 14, 2008 14.76 15.04 14.72 14.77 1,361,944 -0.18(-1.20%)
Apr 11, 2008 14.99 15.15 14.78 14.95 2,308,206 -0.25(-1.64%)
Apr 10, 2008 14.93 15.49 14.87 15.20 2,234,127 +0.25(+1.67%)
Apr 09, 2008 15.29 15.53 14.92 14.95 2,232,936 -0.53(-3.42%)
Apr 08, 2008 15.76 15.91 15.38 15.48 1,290,242 -0.38(-2.40%)
Apr 07, 2008 16.10 16.18 15.74 15.86 1,940,344 -0.09(-0.56%)
Apr 04, 2008 15.80 16.20 15.44 15.95 3,288,475 +0.18(+1.14%)
Apr 03, 2008 16.02 16.16 15.65 15.77 2,416,588 -0.52(-3.19%)
Apr 02, 2008 15.88 16.62 15.76 16.29 4,022,329 +0.40(+2.52%)
Apr 01, 2008 15.24 15.92 15.05 15.89 2,923,800 +0.92(+6.15%)
Mar 31, 2008 14.60 15.20 14.53 14.97 1,607,500 +0.32(+2.18%)
Mar 28, 2008 15.30 15.33 14.58 14.65 1,823,018 -0.62(-4.06%)
Mar 27, 2008 15.36 15.56 15.07 15.27 4,398,930 -0.02(-0.13%)
Mar 26, 2008 15.83 15.83 15.23 15.29 2,096,333 -0.62(-3.90%)
Mar 25, 2008 16.24 16.40 15.88 15.91 2,231,559 -0.31(-1.91%)
Mar 24, 2008 15.75 16.37 15.75 16.22 3,163,780 +0.50(+3.18%)
Mar 21, 2008 14.59 15.83 14.44 15.72 3,605,608 -0.00(-0.01%)
Mar 20, 2008 14.59 15.83 14.44 15.72 3,605,608 +1.16(+7.98%)
Mar 19, 2008 14.49 14.83 14.43 14.56 3,232,516 +0.15(+1.04%)
Mar 18, 2008 13.93 14.47 13.91 14.41 2,379,200 +0.67(+4.88%)
Mar 17, 2008 13.43 13.94 13.40 13.74 2,771,983 +0.00(+0.00%)
Mar 14, 2008 14.32 14.32 13.48 13.74 2,911,902 -0.33(-2.35%)
Mar 13, 2008 13.64 14.13 13.58 14.07 3,734,303 +0.20(+1.44%)
Mar 12, 2008 14.44 14.57 13.81 13.87 2,818,200 -0.64(-4.41%)
Mar 11, 2008 14.00 14.51 13.96 14.51 3,175,000 +0.80(+5.84%)
Mar 10, 2008 14.09 14.12 13.67 13.71 3,519,960 -0.32(-2.28%)
Mar 07, 2008 13.74 14.23 13.71 14.03 2,855,692 +0.15(+1.08%)
Mar 06, 2008 14.70 14.74 13.88 13.88 3,036,220 -0.92(-6.22%)
Mar 05, 2008 14.81 15.16 14.54 14.80 2,684,182 -0.10(-0.67%)
Mar 04, 2008 14.47 14.94 14.27 14.90 3,164,306 +0.28(+1.92%)
Mar 03, 2008 14.29 14.71 14.13 14.62 3,837,808 +0.05(+0.34%)
Feb 29, 2008 14.95 15.07 14.48 14.57 3,396,936 -0.52(-3.45%)
Feb 28, 2008 15.24 15.38 15.02 15.09 2,652,924 -0.39(-2.52%)
Feb 27, 2008 15.96 15.98 15.29 15.48 2,667,700 -0.63(-3.91%)
Feb 26, 2008 15.41 16.23 15.32 16.11 2,372,591 +0.67(+4.34%)
Feb 25, 2008 15.38 15.47 14.98 15.44 3,657,683 -0.02(-0.13%)
Feb 22, 2008 15.31 15.50 14.96 15.46 3,206,372 +0.26(+1.71%)
Feb 21, 2008 15.50 15.70 15.12 15.20 2,363,383 -0.30(-1.94%)
Feb 20, 2008 15.05 15.62 15.01 15.50 2,576,700 +0.35(+2.31%)
Feb 19, 2008 15.40 15.46 14.99 15.15 1,675,371 +0.05(+0.33%)
Feb 18, 2008 15.01 15.14 14.80 15.10 0 +0.00(+0.00%)
Feb 15, 2008 15.01 15.14 14.80 15.10 2,530,680 -0.10(-0.66%)
Feb 14, 2008 15.75 15.78 15.03 15.20 2,421,900 -0.42(-2.69%)
Feb 13, 2008 15.55 15.82 15.36 15.62 2,774,935 +0.10(+0.64%)
Feb 12, 2008 15.61 15.83 15.48 15.52 2,603,463 -0.08(-0.51%)
Feb 11, 2008 15.62 15.66 15.15 15.60 2,659,926 +0.09(+0.58%)
Feb 08, 2008 14.63 15.66 14.50 15.51 4,833,338 +0.70(+4.73%)
Feb 07, 2008 14.50 15.36 14.06 14.81 5,788,644 -0.11(-0.74%)
Feb 06, 2008 15.16 15.53 14.82 14.92 2,374,928 -0.07(-0.47%)
Feb 05, 2008 15.27 15.54 14.91 14.99 3,443,100 -0.69(-4.40%)
Feb 04, 2008 16.61 16.61 15.28 15.68 2,789,910 -0.91(-5.49%)
Feb 01, 2008 16.28 16.63 16.05 16.59 1,936,460 +0.31(+1.90%)
Jan 31, 2008 15.20 16.61 15.07 16.28 2,994,200 +0.87(+5.65%)
Jan 30, 2008 15.50 16.00 15.22 15.41 3,721,899 +0.01(+0.06%)
Jan 29, 2008 15.14 15.50 14.71 15.40 2,710,206 +0.40(+2.67%)
Jan 28, 2008 14.24 15.01 13.99 15.00 3,204,517 +0.75(+5.26%)
Jan 25, 2008 14.96 15.28 14.12 14.25 2,953,671 -0.75(-5.00%)
Jan 24, 2008 15.64 15.64 14.71 15.00 3,739,411 -0.47(-3.04%)
Jan 23, 2008 13.14 15.49 12.55 15.47 6,636,060 +2.15(+16.14%)
Jan 22, 2008 11.72 13.36 11.72 13.32 4,353,431 +0.82(+6.56%)
Jan 21, 2008 12.55 12.93 12.38 12.50 0 +0.00(+0.00%)
Jan 18, 2008 12.55 12.93 12.38 12.50 3,416,946 +0.17(+1.38%)
Jan 17, 2008 12.54 12.62 12.24 12.33 2,133,900 -0.05(-0.40%)
Jan 16, 2008 12.12 12.56 12.11 12.38 4,082,076 +0.08(+0.65%)
Jan 15, 2008 12.75 12.81 12.18 12.30 2,945,117 -0.72(-5.53%)
Jan 14, 2008 13.21 13.21 12.87 13.02 1,251,600 +0.04(+0.31%)
Jan 11, 2008 13.29 13.36 12.87 12.98 2,642,170 -0.39(-2.92%)
Jan 10, 2008 12.86 13.56 12.80 13.37 2,361,270 +0.39(+3.00%)
Jan 09, 2008 13.20 13.27 12.60 12.98 2,845,400 -0.20(-1.52%)
Jan 08, 2008 13.84 14.03 13.11 13.18 2,295,100 -0.62(-4.49%)
Jan 07, 2008 13.87 14.02 13.66 13.80 1,831,109 -0.10(-0.72%)
Jan 04, 2008 14.52 14.52 13.75 13.90 3,102,300 -0.73(-4.99%)
Jan 03, 2008 15.16 15.18 14.59 14.63 1,962,764 -0.51(-3.37%)
Jan 02, 2008 15.57 15.71 15.08 15.14 1,478,302 -0.52(-3.32%)
Jan 01, 2008 15.55 15.80 15.37 15.66 0 +0.00(+0.00%)
Dec 31, 2007 15.55 15.80 15.37 15.66 1,994,853 +0.19(+1.23%)
Dec 28, 2007 15.43 15.58 15.34 15.47 1,285,522 +0.06(+0.39%)
Dec 27, 2007 15.60 15.64 15.39 15.41 1,186,352 -0.22(-1.41%)
Dec 26, 2007 15.63 15.74 15.36 15.63 1,293,340 -0.04(-0.26%)
Dec 24, 2007 15.50 15.67 15.46 15.67 821,520 +0.19(+1.23%)
Dec 21, 2007 15.31 15.58 15.15 15.48 3,907,970 +0.30(+1.98%)
Dec 20, 2007 15.13 15.29 14.90 15.18 2,732,946 +0.13(+0.86%)
Dec 19, 2007 14.89 15.11 14.69 15.05 2,804,165 +0.11(+0.74%)
Dec 18, 2007 15.23 15.33 14.65 14.94 2,874,400 -0.21(-1.39%)
Dec 17, 2007 15.16 15.48 15.04 15.15 1,980,865 -0.05(-0.33%)
Dec 14, 2007 15.49 15.57 15.18 15.20 2,289,300 -0.43(-2.75%)
Dec 13, 2007 15.93 15.95 15.44 15.63 2,546,481 -0.33(-2.07%)
Dec 12, 2007 16.32 16.48 15.70 15.96 2,143,371 +0.03(+0.19%)
Dec 11, 2007 16.93 17.06 15.88 15.93 3,607,647 -0.94(-5.57%)
Dec 10, 2007 17.43 17.43 16.65 16.87 2,731,320 -0.55(-3.16%)
Dec 07, 2007 16.79 17.50 16.79 17.42 2,034,625 +0.69(+4.12%)
Dec 06, 2007 16.35 16.78 16.27 16.73 1,901,220 +0.37(+2.26%)
Dec 05, 2007 16.85 16.94 16.23 16.36 2,063,140 -0.13(-0.79%)
Dec 04, 2007 16.28 16.55 16.11 16.49 2,186,300 +0.05(+0.30%)
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.