Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AutoNation (NY: AN )

159.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 17.41 17.69 17.26 17.65 3,609,272 +0.21(+1.20%)
Nov 27, 2009 17.22 17.78 16.99 17.44 1,257,707 -0.19(-1.08%)
Nov 25, 2009 17.50 17.69 17.44 17.63 2,085,938 +0.08(+0.46%)
Nov 24, 2009 17.65 17.77 17.37 17.55 2,523,497 -0.20(-1.13%)
Nov 23, 2009 18.07 18.23 17.68 17.75 2,924,115 -0.03(-0.17%)
Nov 20, 2009 17.92 18.33 17.64 17.78 2,536,988 -0.25(-1.39%)
Nov 19, 2009 18.30 18.37 17.80 18.03 1,616,944 -0.44(-2.38%)
Nov 18, 2009 18.53 18.66 18.34 18.47 1,399,794 -0.12(-0.65%)
Nov 17, 2009 18.82 18.82 18.21 18.59 2,358,402 -0.13(-0.69%)
Nov 16, 2009 18.46 18.90 18.36 18.72 2,175,455 +0.44(+2.41%)
Nov 13, 2009 18.33 18.66 18.09 18.28 3,113,712 -0.08(-0.44%)
Nov 12, 2009 18.71 18.79 18.20 18.36 2,922,127 -0.39(-2.08%)
Nov 11, 2009 18.98 19.21 18.66 18.75 3,067,795 -0.01(-0.05%)
Nov 10, 2009 19.08 19.08 18.50 18.76 2,869,517 -0.35(-1.83%)
Nov 09, 2009 18.75 19.17 18.56 19.11 1,885,638 +0.55(+2.96%)
Nov 06, 2009 17.98 18.62 17.92 18.56 2,771,427 +0.54(+3.00%)
Nov 05, 2009 17.91 18.73 17.91 18.02 4,020,927 -0.18(-0.99%)
Nov 04, 2009 18.19 18.87 18.10 18.20 3,184,563 +0.12(+0.66%)
Nov 03, 2009 17.58 18.26 17.34 18.08 3,887,365 +0.52(+2.96%)
Nov 02, 2009 17.22 17.82 17.13 17.56 4,895,325 +0.32(+1.86%)
Oct 30, 2009 18.02 18.15 17.10 17.24 4,664,379 -0.85(-4.70%)
Oct 29, 2009 18.45 18.62 17.09 18.09 9,772,274 +0.00(+0.00%)
Oct 28, 2009 18.90 18.99 18.01 18.09 6,368,661 -0.69(-3.67%)
Oct 27, 2009 19.90 19.90 18.69 18.78 5,989,972 -1.26(-6.29%)
Oct 26, 2009 20.46 20.88 19.91 20.04 5,316,812 -0.49(-2.39%)
Oct 23, 2009 20.75 20.79 20.50 20.53 2,590,580 -0.64(-3.02%)
Oct 22, 2009 20.46 21.32 20.22 21.17 2,768,854 +0.61(+2.97%)
Oct 21, 2009 20.41 21.60 20.36 20.56 4,241,088 +0.00(+0.00%)
Oct 20, 2009 20.39 20.60 20.36 20.56 2,830,430 -0.18(-0.87%)
Oct 19, 2009 20.32 20.89 20.30 20.74 4,377,456 +1.05(+5.33%)
Oct 16, 2009 19.64 20.12 19.35 19.69 2,911,865 -0.11(-0.56%)
Oct 15, 2009 19.62 19.88 19.37 19.80 2,909,914 +0.27(+1.38%)
Oct 14, 2009 18.72 19.71 18.72 19.53 4,173,919 +1.24(+6.78%)
Oct 13, 2009 18.21 18.47 18.05 18.29 1,890,007 +0.04(+0.22%)
Oct 12, 2009 18.45 18.65 18.14 18.25 1,839,875 +0.26(+1.45%)
Oct 09, 2009 18.11 18.15 17.84 17.99 2,182,367 -0.10(-0.55%)
Oct 08, 2009 18.14 18.59 18.00 18.09 3,110,905 +0.05(+0.28%)
Oct 07, 2009 17.93 18.18 17.76 18.04 2,178,419 +0.09(+0.50%)
Oct 06, 2009 17.80 18.25 17.71 17.95 2,303,434 +0.22(+1.24%)
Oct 05, 2009 17.28 17.88 17.24 17.73 2,654,030 +0.48(+2.78%)
Oct 02, 2009 17.16 17.41 16.68 17.25 3,844,592 -0.15(-0.86%)
Oct 01, 2009 17.83 18.06 17.25 17.40 3,297,515 -0.68(-3.76%)
Sep 30, 2009 17.94 18.30 17.52 18.08 2,725,062 +0.09(+0.50%)
Sep 29, 2009 17.78 18.25 17.73 17.99 2,362,425 +0.11(+0.62%)
Sep 28, 2009 17.62 17.96 17.57 17.88 1,627,352 +0.22(+1.25%)
Sep 25, 2009 17.47 17.87 17.40 17.66 2,830,359 +0.14(+0.80%)
Sep 24, 2009 17.79 17.95 17.35 17.52 2,083,007 -0.24(-1.35%)
Sep 23, 2009 18.25 18.25 17.76 17.76 2,189,257 -0.42(-2.31%)
Sep 22, 2009 18.29 18.57 18.12 18.18 1,973,170 +0.25(+1.39%)
Sep 21, 2009 17.66 18.17 17.49 17.93 2,161,764 +0.01(+0.06%)
Sep 18, 2009 17.93 18.03 17.68 17.92 4,003,088 +0.12(+0.67%)
Sep 17, 2009 18.28 18.35 17.58 17.80 2,732,993 -0.42(-2.31%)
Sep 16, 2009 18.49 18.49 18.00 18.22 2,121,494 -0.20(-1.09%)
Sep 15, 2009 17.98 18.49 17.77 18.42 2,532,697 +0.61(+3.43%)
Sep 14, 2009 17.65 17.92 17.38 17.81 1,967,920 -0.05(-0.28%)
Sep 11, 2009 18.34 18.53 17.74 17.86 2,830,042 -0.60(-3.25%)
Sep 10, 2009 18.31 18.60 18.05 18.46 1,643,719 +0.14(+0.76%)
Sep 09, 2009 18.32 18.64 18.05 18.32 2,709,999 +0.06(+0.33%)
Sep 08, 2009 17.85 18.34 17.68 18.26 3,155,639 +0.59(+3.34%)
Sep 04, 2009 17.99 17.99 17.44 17.67 3,090,051 -0.22(-1.23%)
Sep 03, 2009 17.83 18.05 17.59 17.89 3,827,035 +0.14(+0.79%)
Sep 02, 2009 17.82 17.90 17.25 17.75 5,898,999 -0.26(-1.44%)
Sep 01, 2009 18.86 19.34 17.98 18.01 3,935,153 -0.97(-5.11%)
Aug 31, 2009 19.40 19.47 18.81 18.98 2,602,557 -0.65(-3.31%)
Aug 28, 2009 20.02 20.12 19.44 19.63 1,645,415 -0.10(-0.51%)
Aug 27, 2009 19.64 19.95 19.19 19.73 2,065,321 -0.01(-0.05%)
Aug 26, 2009 19.58 20.00 19.33 19.74 2,376,716 +0.17(+0.87%)
Aug 25, 2009 18.57 19.89 18.57 19.57 3,020,036 +1.06(+5.73%)
Aug 24, 2009 19.16 19.26 18.48 18.51 2,388,681 -0.60(-3.14%)
Aug 21, 2009 19.26 19.29 18.86 19.11 2,268,601 +0.01(+0.05%)
Aug 20, 2009 19.27 19.49 18.90 19.10 2,375,641 -0.11(-0.57%)
Aug 19, 2009 18.69 19.40 18.61 19.21 1,926,598 +0.31(+1.64%)
Aug 18, 2009 18.77 19.09 18.66 18.90 3,094,661 +0.54(+2.94%)
Aug 17, 2009 18.49 19.18 18.16 18.36 4,109,509 -0.13(-0.70%)
Aug 14, 2009 19.30 19.30 18.37 18.49 2,755,181 -0.78(-4.05%)
Aug 13, 2009 19.35 19.43 18.60 19.27 3,549,672 -0.03(-0.16%)
Aug 12, 2009 18.98 19.50 18.98 19.30 2,685,713 +0.24(+1.26%)
Aug 11, 2009 19.10 19.18 18.66 19.06 2,083,937 -0.13(-0.68%)
Aug 10, 2009 19.78 19.86 18.95 19.19 3,139,287 -0.79(-3.95%)
Aug 07, 2009 19.77 20.28 19.31 19.98 3,815,370 +0.51(+2.62%)
Aug 06, 2009 19.45 20.13 19.39 19.47 3,033,017 -0.03(-0.15%)
Aug 05, 2009 19.69 19.80 19.31 19.50 3,691,252 -0.11(-0.57%)
Aug 04, 2009 20.60 20.60 19.55 19.61 5,553,913 -1.05(-5.08%)
Aug 03, 2009 21.15 21.25 20.45 20.66 4,776,177 -0.02(-0.11%)
Jul 31, 2009 20.47 20.73 19.67 20.68 6,289,968 +0.05(+0.25%)
Jul 30, 2009 20.28 21.33 20.22 20.63 4,659,573 +0.43(+2.13%)
Jul 29, 2009 19.74 20.24 19.41 20.20 3,473,906 +0.53(+2.69%)
Jul 28, 2009 19.56 19.82 19.38 19.67 2,282,946 +0.01(+0.05%)
Jul 27, 2009 19.89 19.89 19.39 19.66 3,348,956 -0.35(-1.75%)
Jul 24, 2009 19.49 20.05 19.39 20.01 1,591 +0.42(+2.14%)
Jul 23, 2009 19.02 19.97 18.95 19.59 3,834,082 +0.70(+3.71%)
Jul 22, 2009 18.65 19.29 18.65 18.89 3,157,043 +0.07(+0.37%)
Jul 21, 2009 18.70 18.88 18.31 18.82 2,583,673 +0.13(+0.70%)
Jul 20, 2009 18.30 18.70 18.08 18.69 3,044,453 +0.46(+2.52%)
Jul 17, 2009 18.15 18.45 17.91 18.23 1,631,477 +0.13(+0.72%)
Jul 16, 2009 18.02 18.15 17.53 18.10 2,067,348 +0.06(+0.33%)
Jul 15, 2009 17.80 18.19 17.68 18.04 2,210,439 +0.47(+2.68%)
Jul 14, 2009 17.39 17.77 17.38 17.57 3,001,790 +0.24(+1.38%)
Jul 13, 2009 16.99 17.36 16.89 17.33 2,037,701 +0.80(+4.84%)
Jul 10, 2009 16.54 16.91 16.14 16.53 2,174,431 -0.17(-1.02%)
Jul 09, 2009 16.97 17.05 16.54 16.70 2,079,761 -0.13(-0.77%)
Jul 08, 2009 16.50 16.98 16.07 16.83 3,669,429 +0.48(+2.94%)
Jul 07, 2009 16.75 17.09 16.31 16.35 2,264,014 -0.60(-3.54%)
Jul 06, 2009 16.75 17.43 16.52 16.95 2,369,948 +0.07(+0.41%)
Jul 02, 2009 17.32 17.62 16.69 16.88 2,293,414 -0.89(-5.01%)
Jul 01, 2009 17.36 18.17 17.31 17.77 3,157,916 +0.42(+2.42%)
Jun 30, 2009 17.62 17.92 17.17 17.35 1,838,701 -0.20(-1.14%)
Jun 29, 2009 17.28 17.78 16.93 17.55 2,941,642 +0.32(+1.86%)
Jun 26, 2009 16.85 17.33 16.74 17.23 4,354,095 +0.27(+1.59%)
Jun 25, 2009 17.00 17.03 16.80 16.96 2,802,475 +0.91(+5.67%)
Jun 24, 2009 16.22 16.47 15.92 16.05 2,432,679 -0.05(-0.31%)
Jun 23, 2009 16.53 16.53 16.05 16.10 2,308,322 -0.47(-2.84%)
Jun 22, 2009 16.87 16.95 16.51 16.57 2,754,157 -0.49(-2.87%)
Jun 19, 2009 16.98 17.26 16.78 17.06 4,416,690 +0.30(+1.79%)
Jun 18, 2009 16.41 16.83 16.07 16.76 2,264,665 +0.28(+1.70%)
Jun 17, 2009 16.23 16.73 15.84 16.48 3,080,318 +0.22(+1.35%)
Jun 16, 2009 17.27 17.30 16.14 16.26 2,742,453 -0.84(-4.91%)
Jun 15, 2009 17.36 17.50 16.80 17.10 2,114,158 -0.47(-2.68%)
Jun 12, 2009 17.87 18.00 17.31 17.57 3,078,327 -0.36(-2.01%)
Jun 11, 2009 17.99 18.41 17.72 17.93 3,867,480 -0.12(-0.66%)
Jun 10, 2009 18.05 18.92 17.83 18.05 3,127,084 +0.27(+1.52%)
Jun 09, 2009 17.69 18.01 17.53 17.78 1,761,684 -0.06(-0.34%)
Jun 08, 2009 17.71 18.04 17.48 17.84 2,223,077 +0.40(+2.29%)
Jun 05, 2009 17.57 18.12 17.33 17.44 2,945,536 +0.06(+0.35%)
Jun 04, 2009 17.50 17.50 16.82 17.38 2,715,066 +0.01(+0.06%)
Jun 03, 2009 17.52 17.61 17.08 17.37 2,313,759 -0.25(-1.42%)
Jun 02, 2009 16.98 17.75 16.87 17.62 3,081,356 +0.63(+3.71%)
Jun 01, 2009 16.10 17.09 16.10 16.99 3,982,182 +1.11(+6.99%)
May 29, 2009 15.63 16.04 15.48 15.88 4,991,941 +0.32(+2.06%)
May 28, 2009 15.89 16.33 15.13 15.56 2,835,240 -0.12(-0.77%)
May 27, 2009 16.29 16.52 15.58 15.68 2,619,713 -0.58(-3.57%)
May 26, 2009 15.11 16.33 14.95 16.26 3,032,226 +1.03(+6.76%)
May 22, 2009 15.26 15.62 14.94 15.23 1,740,285 +0.14(+0.93%)
May 21, 2009 15.08 15.36 14.90 15.09 2,552,404 -0.30(-1.95%)
May 20, 2009 16.29 16.75 15.24 15.39 3,575,558 -0.76(-4.71%)
May 19, 2009 15.89 16.40 15.36 16.15 3,592,372 +0.49(+3.13%)
May 18, 2009 14.92 15.74 14.92 15.66 4,690,507 -0.31(-1.94%)
May 15, 2009 15.56 16.59 15.37 15.97 4,350,414 +0.51(+3.30%)
May 14, 2009 15.07 15.79 14.88 15.46 2,925,237 +0.40(+2.66%)
May 13, 2009 15.46 15.65 14.84 15.06 3,580,486 -0.86(-5.40%)
May 12, 2009 16.49 16.61 15.36 15.92 2,762,890 -0.32(-1.97%)
May 11, 2009 16.35 16.78 15.89 16.24 3,102,713 -0.39(-2.35%)
May 08, 2009 17.25 17.29 16.33 16.63 2,965,290 -0.29(-1.71%)
May 07, 2009 17.49 17.74 16.73 16.92 4,834,432 -0.35(-2.03%)
May 06, 2009 17.49 17.50 16.60 17.27 4,422,684 -0.12(-0.69%)
May 05, 2009 17.59 17.59 16.66 17.39 3,141,183 -0.17(-0.97%)
May 04, 2009 17.68 18.13 17.20 17.56 4,777,056 +0.13(+0.75%)
May 01, 2009 17.61 17.83 17.20 17.43 6,187,181 -0.28(-1.58%)
Apr 30, 2009 18.05 18.57 17.41 17.71 4,908,845 -0.15(-0.84%)
Apr 29, 2009 17.64 18.09 17.57 17.86 4,398,428 +0.39(+2.23%)
Apr 28, 2009 16.88 17.75 16.83 17.47 4,910,875 +0.52(+3.07%)
Apr 27, 2009 15.91 17.25 15.91 16.95 4,502,453 +0.76(+4.69%)
Apr 24, 2009 17.00 17.20 16.19 16.19 5,427,971 -0.75(-4.43%)
Apr 23, 2009 16.99 17.33 15.91 16.94 8,022,243 +1.57(+10.21%)
Apr 22, 2009 15.00 15.78 14.73 15.37 3,411,703 +0.35(+2.33%)
Apr 21, 2009 14.81 15.12 14.39 15.02 3,803,284 -0.67(-4.27%)
Apr 20, 2009 16.12 16.12 15.07 15.69 3,734,319 -0.95(-5.71%)
Apr 17, 2009 16.38 16.87 15.98 16.64 2,314,230 +0.33(+2.02%)
Apr 16, 2009 15.92 16.51 15.65 16.31 3,426,678 +0.59(+3.75%)
Apr 15, 2009 15.45 16.00 15.38 15.72 1,751,726 +0.06(+0.38%)
Apr 14, 2009 15.56 15.85 15.13 15.66 3,490,871 -0.55(-3.39%)
Apr 13, 2009 15.96 16.38 15.34 16.21 2,496,912 +0.21(+1.31%)
Apr 09, 2009 15.67 16.01 15.52 16.00 2,795,549 +0.76(+4.99%)
Apr 08, 2009 14.81 15.40 14.59 15.24 3,151,412 +0.55(+3.74%)
Apr 07, 2009 14.96 15.17 14.64 14.69 1,964,910 -0.66(-4.30%)
Apr 06, 2009 15.23 15.67 14.64 15.35 3,238,866 -0.03(-0.20%)
Apr 03, 2009 15.09 15.46 14.75 15.38 1,700,607 +0.23(+1.52%)
Apr 02, 2009 14.37 15.83 14.37 15.15 5,354,799 +1.18(+8.45%)
Apr 01, 2009 13.61 14.08 13.40 13.97 2,183,794 +0.09(+0.65%)
Mar 31, 2009 14.03 14.24 13.41 13.88 2,323,529 +0.03(+0.22%)
Mar 30, 2009 13.78 13.98 13.23 13.85 2,899,163 -0.23(-1.63%)
Mar 26, 2009 13.83 14.50 13.76 14.08 3,189,121 +0.34(+2.47%)
Mar 25, 2009 13.21 14.61 13.16 13.74 4,057,532 +0.70(+5.37%)
Mar 24, 2009 12.84 13.55 12.72 13.04 3,228,950 +0.01(+0.08%)
Mar 23, 2009 12.34 13.03 12.34 13.03 3,592,242 +0.96(+7.95%)
Mar 20, 2009 13.07 13.28 11.70 12.07 4,927,369 -1.63(-11.90%)
Mar 19, 2009 14.10 14.13 13.45 13.70 3,014,828 +0.20(+1.48%)
Mar 18, 2009 12.69 13.82 12.64 13.50 3,769,298 +0.71(+5.55%)
Mar 17, 2009 11.74 12.81 11.74 12.79 3,788,907 +0.94(+7.93%)
Mar 16, 2009 12.26 12.39 11.80 11.85 1,683,977 -0.25(-2.07%)
Mar 13, 2009 11.95 12.29 11.75 12.10 0 +0.32(+2.72%)
Mar 12, 2009 11.69 11.91 11.34 11.78 4,208,055 +0.27(+2.35%)
Mar 11, 2009 11.42 11.89 11.26 11.51 3,222,242 +0.29(+2.58%)
Mar 10, 2009 10.71 11.40 10.50 11.22 3,495,272 +0.82(+7.88%)
Mar 09, 2009 9.550 10.63 9.520 10.40 4,173,628 +0.68(+7.00%)
Mar 06, 2009 9.730 9.930 9.305 9.720 0 +0.25(+2.64%)
Mar 05, 2009 9.210 9.640 9.210 9.470 2,391,555 -0.17(-1.76%)
Mar 04, 2009 9.920 10.10 9.250 9.640 3,365,583 -0.28(-2.82%)
Mar 02, 2009 9.750 10.12 9.600 9.920 2,473,811 -0.06(-0.60%)
Feb 27, 2009 9.790 10.44 9.790 9.980 0 -0.19(-1.87%)
Feb 26, 2009 10.25 10.70 10.09 10.17 2,680,310 +0.02(+0.20%)
Feb 25, 2009 10.04 10.54 9.590 10.15 2,996,048 +0.01(+0.10%)
Feb 24, 2009 9.670 10.29 9.670 10.14 2,992,354 +0.57(+5.96%)
Feb 23, 2009 9.910 10.14 9.500 9.570 2,466,648 -0.21(-2.15%)
Feb 20, 2009 9.880 10.07 9.510 9.780 3,790,117 -0.36(-3.55%)
Feb 19, 2009 10.22 10.55 10.04 10.14 2,720,777 -0.06(-0.59%)
Feb 18, 2009 10.25 10.51 10.02 10.20 2,096,933 +0.04(+0.39%)
Feb 17, 2009 10.44 10.90 9.450 10.16 2,722,297 -0.52(-4.87%)
Feb 13, 2009 10.97 11.04 10.59 10.68 1,146,934 -0.35(-3.17%)
Feb 12, 2009 10.76 11.14 10.14 11.03 2,391,843 +0.17(+1.57%)
Feb 11, 2009 10.80 11.11 10.48 10.86 1,264,038 +0.15(+1.40%)
Feb 10, 2009 11.17 11.84 10.67 10.71 2,097,779 -0.62(-5.47%)
Feb 09, 2009 11.50 11.63 11.05 11.33 1,133,277 -0.05(-0.44%)
Feb 06, 2009 10.57 11.97 10.50 11.38 3,520,040 +1.08(+10.49%)
Feb 05, 2009 9.920 10.60 9.690 10.30 2,111,676 +0.44(+4.46%)
Feb 04, 2009 9.780 10.00 9.435 9.860 2,470,192 +0.13(+1.34%)
Feb 03, 2009 9.330 9.890 9.250 9.730 2,296,388 +0.37(+3.95%)
Feb 02, 2009 9.040 9.760 8.880 9.360 2,198,294 +0.08(+0.86%)
Jan 30, 2009 9.570 9.910 9.060 9.280 0 -0.39(-4.03%)
Jan 29, 2009 9.700 10.65 9.470 9.670 5,835,181 +0.43(+4.65%)
Jan 28, 2009 9.000 9.400 8.650 9.240 3,495,736 +0.45(+5.12%)
Jan 27, 2009 8.900 9.180 8.510 8.790 1,774,484 -0.18(-2.01%)
Jan 26, 2009 8.120 9.050 8.068 8.970 2,510,438 +0.83(+10.20%)
Jan 23, 2009 7.770 8.400 7.620 8.140 940,132 +0.08(+0.99%)
Jan 22, 2009 7.870 8.370 7.790 8.060 1,426,225 -0.05(-0.62%)
Jan 21, 2009 7.870 8.460 7.670 8.110 1,909,743 +0.20(+2.53%)
Jan 20, 2009 8.410 8.640 7.800 7.910 2,389,936 -0.51(-6.06%)
Jan 16, 2009 8.580 8.800 8.150 8.420 1,762,517 +0.07(+0.84%)
Jan 15, 2009 8.240 8.680 7.700 8.350 2,860,665 +0.26(+3.21%)
Jan 14, 2009 8.800 8.820 8.030 8.090 1,809,706 -0.88(-9.81%)
Jan 13, 2009 8.770 9.370 8.550 8.970 2,100,624 +0.01(+0.11%)
Jan 12, 2009 9.540 9.750 8.800 8.960 1,877,593 -0.69(-7.15%)
Jan 09, 2009 9.930 9.990 9.255 9.650 1,794,017 -0.19(-1.93%)
Jan 08, 2009 9.830 9.950 9.000 9.840 2,138,819 -0.02(-0.20%)
Jan 07, 2009 10.75 10.84 9.750 9.860 1,994,261 -1.14(-10.36%)
Jan 06, 2009 11.00 11.36 10.84 11.00 1,928,144 +0.10(+0.92%)
Jan 05, 2009 10.55 10.99 10.29 10.90 2,044,163 +0.26(+2.44%)
Jan 02, 2009 9.880 10.73 9.880 10.64 0 +0.76(+7.69%)
Jan 01, 2009 9.400 10.50 9.290 9.880 0 +0.00(+0.00%)
Dec 31, 2008 9.400 10.50 9.290 9.880 1,987,852 +0.43(+4.55%)
Dec 30, 2008 8.700 9.470 8.660 9.450 1,681,991 +0.88(+10.27%)
Dec 29, 2008 8.650 8.780 8.410 8.570 1,397,127 +0.01(+0.12%)
Dec 26, 2008 8.710 8.930 8.410 8.560 1,443,196 -0.19(-2.17%)
Dec 24, 2008 8.520 8.800 8.190 8.750 833,684 +0.43(+5.17%)
Dec 23, 2008 8.510 9.020 8.210 8.320 2,211,300 -0.43(-4.91%)
Dec 22, 2008 9.590 9.810 8.550 8.750 2,725,545 -0.90(-9.33%)
Dec 19, 2008 9.750 10.03 9.450 9.650 4,889,202 +0.02(+0.21%)
Dec 18, 2008 9.590 9.990 9.280 9.630 2,800,821 -0.06(-0.62%)
Dec 17, 2008 9.440 9.900 9.250 9.690 2,503,780 +0.08(+0.83%)
Dec 16, 2008 8.950 9.810 8.820 9.610 1,634,184 +0.84(+9.58%)
Dec 15, 2008 9.000 9.110 8.540 8.770 1,327,191 -0.11(-1.24%)
Dec 12, 2008 8.330 9.240 8.260 8.880 0 -0.62(-6.53%)
Dec 11, 2008 10.07 10.16 9.430 9.500 2,233,906 -0.77(-7.50%)
Dec 10, 2008 10.07 10.48 9.700 10.27 2,838,932 +0.59(+6.10%)
Dec 09, 2008 10.04 10.28 9.560 9.680 2,321,533 -0.48(-4.72%)
Dec 08, 2008 9.850 10.55 9.760 10.16 2,838,130 +0.65(+6.83%)
Dec 05, 2008 9.010 9.590 8.680 9.510 0 +0.21(+2.26%)
Dec 04, 2008 9.140 10.22 8.930 9.300 3,178,839 +0.05(+0.54%)
Dec 03, 2008 8.580 9.250 8.470 9.250 2,898,171 +0.08(+0.87%)
Dec 02, 2008 8.400 9.310 8.400 9.170 3,746,128 +0.62(+7.25%)
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.