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

AutoNation (NY: AN )

154.10 -0.52 (-0.34%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 19, 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, 2021 125.76 128.22 123.62 123.85 716,619 -3.61(-2.83%)
Nov 29, 2021 128.51 129.49 127.12 127.46 504,240 +0.27(+0.21%)
Nov 26, 2021 122.20 128.52 121.90 127.19 409,293 +0.20(+0.16%)
Nov 24, 2021 126.00 127.85 124.28 126.99 433,560 -0.63(-0.49%)
Nov 23, 2021 125.31 128.20 124.18 127.62 570,012 +1.66(+1.32%)
Nov 22, 2021 119.38 126.90 119.07 125.96 977,141 +8.11(+6.88%)
Nov 19, 2021 120.00 120.57 117.69 117.85 773,620 -3.01(-2.49%)
Nov 18, 2021 117.44 121.76 116.65 120.86 1,232,291 +3.11(+2.64%)
Nov 17, 2021 130.50 130.76 115.40 117.75 2,213,687 -13.15(-10.05%)
Nov 16, 2021 128.50 131.49 127.18 130.90 661,888 +1.88(+1.46%)
Nov 15, 2021 128.96 130.12 127.23 129.02 443,065 +0.34(+0.26%)
Nov 12, 2021 125.00 129.68 125.00 128.68 848,823 +3.74(+2.99%)
Nov 11, 2021 124.56 126.21 124.13 124.94 824,388 +0.49(+0.39%)
Nov 10, 2021 124.13 124.45 998,540 -0.69(-0.55%)
Nov 09, 2021 122.24 126.66 122.24 125.14 907,515 +2.78(+2.27%)
Nov 08, 2021 124.20 124.97 120.66 122.36 919,424 -1.29(-1.04%)
Nov 05, 2021 122.89 124.70 122.29 123.65 800,672 +1.62(+1.33%)
Nov 04, 2021 122.52 122.97 119.62 122.03 512,152 -0.35(-0.29%)
Nov 03, 2021 120.67 125.65 120.32 122.38 761,933 +2.27(+1.89%)
Nov 02, 2021 123.00 123.16 119.78 120.11 808,346 -3.27(-2.65%)
Nov 01, 2021 121.93 124.14 121.55 123.38 773,748 +2.26(+1.87%)
Oct 29, 2021 120.47 122.94 120.11 121.12 601,588 +0.26(+0.22%)
Oct 28, 2021 121.36 121.85 118.10 120.86 830,338 +0.47(+0.39%)
Oct 27, 2021 124.44 125.01 120.34 120.39 975,966 -5.04(-4.02%)
Oct 26, 2021 130.75 124.32 125.43 1,044,230 -5.61(-4.28%)
Oct 25, 2021 129.34 133.48 129.34 131.04 1,227,019 +0.56(+0.43%)
Oct 22, 2021 127.14 132.89 126.30 130.48 1,320,028 +4.48(+3.56%)
Oct 21, 2021 127.65 131.12 122.41 126.00 3,368,537 +9.04(+7.73%)
Oct 20, 2021 117.42 120.66 116.81 116.96 1,448,574 +1.52(+1.32%)
Oct 19, 2021 118.37 118.37 114.90 115.44 747,114 -1.88(-1.60%)
Oct 18, 2021 115.97 117.92 115.97 117.32 617,504 +0.61(+0.52%)
Oct 15, 2021 117.35 119.03 116.55 116.71 672,206 +0.67(+0.58%)
Oct 14, 2021 115.16 116.91 114.33 116.04 610,049 +1.67(+1.46%)
Oct 13, 2021 116.73 117.37 113.90 114.37 936,244 -2.81(-2.40%)
Oct 12, 2021 118.54 119.00 116.92 117.18 422,854 -0.42(-0.36%)
Oct 11, 2021 118.35 119.78 116.94 117.60 682,429 -0.52(-0.44%)
Oct 08, 2021 117.41 120.64 117.36 118.12 606,288 +0.63(+0.54%)
Oct 07, 2021 116.37 118.73 116.37 117.49 1,032,039 +2.34(+2.03%)
Oct 06, 2021 114.07 115.73 113.12 115.15 661,183 +0.09(+0.08%)
Oct 05, 2021 120.28 120.25 114.95 115.06 1,114,031 -5.19(-4.32%)
Oct 04, 2021 119.09 121.46 117.91 120.25 818,067 +0.83(+0.70%)
Oct 01, 2021 121.60 122.29 116.81 119.42 1,035,559 -2.34(-1.92%)
Sep 30, 2021 125.84 127.77 121.67 121.76 1,586,571 -7.25(-5.62%)
Sep 29, 2021 125.87 129.65 124.94 129.01 1,676,884 +6.53(+5.33%)
Sep 28, 2021 124.44 125.01 121.89 122.48 834,593 -1.93(-1.55%)
Sep 27, 2021 124.97 125.92 123.91 124.41 1,191,303 +0.59(+0.48%)
Sep 24, 2021 122.01 125.51 121.76 123.82 1,662,898 +1.57(+1.28%)
Sep 23, 2021 126.50 128.00 121.30 122.25 1,866,992 -3.35(-2.67%)
Sep 22, 2021 122.50 127.22 122.50 125.60 1,656,405 +4.51(+3.72%)
Sep 21, 2021 120.23 123.13 118.45 121.09 1,345,950 +2.27(+1.91%)
Sep 20, 2021 117.45 119.19 116.04 118.82 1,033,820 -1.64(-1.36%)
Sep 17, 2021 117.92 124.34 117.78 120.46 5,629,188 +3.17(+2.70%)
Sep 16, 2021 111.74 117.81 111.74 117.29 1,973,231 +6.80(+6.15%)
Sep 15, 2021 107.03 110.85 106.90 110.49 1,367,229 +3.89(+3.65%)
Sep 14, 2021 105.65 107.36 105.65 106.60 814,144 +0.71(+0.67%)
Sep 13, 2021 105.92 106.19 103.41 105.89 767,257 +1.36(+1.30%)
Sep 10, 2021 106.15 106.15 103.91 104.53 818,948 -0.53(-0.50%)
Sep 09, 2021 104.28 106.15 104.02 105.06 927,679 -0.23(-0.22%)
Sep 08, 2021 103.06 105.36 101.59 105.29 1,393,093 +2.31(+2.24%)
Sep 07, 2021 105.94 105.99 102.85 102.98 1,605,786 -3.28(-3.09%)
Sep 03, 2021 107.29 107.51 105.01 106.26 929,170 -1.22(-1.14%)
Sep 02, 2021 108.16 109.25 107.19 107.48 700,054 -0.73(-0.67%)
Sep 01, 2021 109.32 109.43 107.72 108.21 627,228 -0.88(-0.81%)
Aug 31, 2021 110.43 110.85 108.72 109.09 635,286 -1.47(-1.33%)
Aug 30, 2021 110.91 111.65 109.06 110.56 495,392 -0.02(-0.02%)
Aug 27, 2021 110.22 111.79 109.12 110.58 516,225 +0.70(+0.64%)
Aug 26, 2021 112.12 112.19 109.44 109.88 625,898 -2.72(-2.42%)
Aug 25, 2021 115.39 115.39 112.31 112.60 602,866 -2.37(-2.06%)
Aug 24, 2021 114.46 116.33 114.08 114.97 701,839 +1.18(+1.04%)
Aug 23, 2021 114.30 115.41 112.31 113.79 860,165 -0.26(-0.23%)
Aug 20, 2021 113.57 115.46 112.94 114.05 1,003,978 +0.55(+0.48%)
Aug 19, 2021 111.93 114.42 109.54 113.50 1,256,409 -0.19(-0.17%)
Aug 18, 2021 115.00 117.96 113.54 113.69 1,440,988 -1.04(-0.91%)
Aug 17, 2021 120.92 121.57 113.62 114.73 1,997,634 -7.70(-6.29%)
Aug 16, 2021 114.84 123.42 113.80 122.43 2,656,914 +6.62(+5.72%)
Aug 13, 2021 117.00 117.78 115.44 115.81 806,261 -1.30(-1.11%)
Aug 12, 2021 117.35 119.08 115.58 117.11 875,859 +0.12(+0.10%)
Aug 11, 2021 117.06 117.74 116.01 116.99 1,067,594 -0.50(-0.43%)
Aug 10, 2021 116.82 118.86 115.95 117.49 745,187 +0.28(+0.24%)
Aug 09, 2021 116.50 118.39 115.18 117.21 733,046 -0.02(-0.02%)
Aug 06, 2021 120.33 121.31 117.19 117.23 823,521 -1.31(-1.11%)
Aug 05, 2021 117.00 119.23 116.68 118.54 1,011,468 +2.22(+1.91%)
Aug 04, 2021 118.56 119.15 115.67 116.32 1,557,804 -3.08(-2.58%)
Aug 03, 2021 120.54 121.22 118.17 119.40 1,589,485 -0.83(-0.69%)
Aug 02, 2021 122.35 125.21 120.12 120.23 1,520,639 -1.10(-0.91%)
Jul 30, 2021 119.61 122.72 119.05 121.33 1,181,494 +0.47(+0.39%)
Jul 29, 2021 117.55 122.21 116.79 120.86 1,635,341 +4.33(+3.72%)
Jul 28, 2021 118.07 119.62 115.80 116.53 1,029,765 -1.13(-0.96%)
Jul 27, 2021 115.29 117.74 114.37 117.66 1,215,079 +2.11(+1.83%)
Jul 26, 2021 117.04 118.86 114.81 115.55 812,586 -1.17(-1.00%)
Jul 23, 2021 116.81 117.34 114.72 116.72 819,060 +0.27(+0.23%)
Jul 22, 2021 117.03 117.57 115.52 116.45 1,320,172 -1.19(-1.01%)
Jul 21, 2021 116.09 120.90 115.90 117.64 2,077,866 +3.47(+3.04%)
Jul 20, 2021 108.37 115.15 108.00 114.17 2,813,314 +7.83(+7.36%)
Jul 19, 2021 105.17 109.27 101.00 106.34 3,501,253 +3.74(+3.65%)
Jul 16, 2021 104.30 104.74 102.51 102.60 1,311,476 -0.79(-0.76%)
Jul 15, 2021 104.78 106.54 102.42 103.39 738,481 -1.83(-1.74%)
Jul 14, 2021 105.61 107.67 104.59 105.22 795,451 +0.77(+0.74%)
Jul 13, 2021 105.29 106.10 104.14 104.45 715,094 -1.41(-1.33%)
Jul 12, 2021 102.82 106.09 102.20 105.86 1,130,515 +2.63(+2.55%)
Jul 09, 2021 100.31 103.36 99.73 103.23 900,631 +4.97(+5.06%)
Jul 08, 2021 96.66 100.43 95.06 98.26 909,694 -0.63(-0.64%)
Jul 07, 2021 96.64 99.39 96.51 98.89 654,538 +1.42(+1.46%)
Jul 06, 2021 99.05 99.49 95.74 97.47 867,141 -2.07(-2.08%)
Jul 02, 2021 97.88 99.83 97.30 99.54 749,900 +1.54(+1.57%)
Jul 01, 2021 95.80 98.83 94.77 98.00 1,158,207 +3.19(+3.36%)
Jun 30, 2021 93.20 95.07 93.20 94.81 991,469 +1.25(+1.34%)
Jun 29, 2021 93.78 94.34 93.23 93.56 620,356 -0.04(-0.04%)
Jun 28, 2021 94.99 95.50 93.17 93.60 650,825 -1.26(-1.33%)
Jun 25, 2021 93.45 95.63 93.32 94.86 1,556,081 +2.23(+2.41%)
Jun 24, 2021 92.75 93.27 92.08 92.63 648,328 +0.58(+0.63%)
Jun 23, 2021 92.30 92.94 90.97 92.05 620,005 +0.06(+0.07%)
Jun 22, 2021 90.85 92.47 89.25 91.99 666,250 +0.75(+0.82%)
Jun 21, 2021 89.84 92.23 89.39 91.24 722,086 +2.47(+2.78%)
Jun 18, 2021 88.93 90.06 88.32 88.77 1,127,984 -1.92(-2.12%)
Jun 17, 2021 94.80 94.82 89.45 90.69 815,677 -3.60(-3.82%)
Jun 16, 2021 93.40 94.70 92.04 94.29 667,681 +0.27(+0.29%)
Jun 15, 2021 93.30 94.42 92.47 94.02 831,892 +0.72(+0.77%)
Jun 14, 2021 97.87 98.12 92.86 93.30 1,158,032 -4.62(-4.72%)
Jun 11, 2021 95.57 98.15 95.55 97.92 1,107,615 +2.91(+3.06%)
Jun 10, 2021 97.74 98.18 94.85 95.01 811,423 -1.49(-1.54%)
Jun 09, 2021 97.14 97.52 95.58 96.50 1,040,892 -1.07(-1.10%)
Jun 08, 2021 95.73 98.34 95.25 97.57 913,362 +1.26(+1.31%)
Jun 07, 2021 97.58 98.66 95.07 96.31 1,231,188 -1.33(-1.36%)
Jun 04, 2021 101.32 101.65 97.50 97.64 1,025,694 -3.34(-3.31%)
Jun 03, 2021 101.72 102.14 99.84 100.98 807,161 -1.55(-1.51%)
Jun 02, 2021 105.37 105.50 102.34 102.53 795,205 -2.80(-2.66%)
Jun 01, 2021 103.68 105.35 102.57 105.33 682,741 +3.20(+3.13%)
May 28, 2021 103.89 104.21 100.48 102.13 744,972 -0.82(-0.80%)
May 27, 2021 103.01 104.33 102.06 102.95 829,035 +1.44(+1.42%)
May 26, 2021 100.07 102.01 100.03 101.51 699,092 +1.56(+1.56%)
May 25, 2021 101.47 102.74 99.87 99.95 704,272 -1.05(-1.04%)
May 24, 2021 100.96 101.72 99.65 101.00 560,489 +1.06(+1.06%)
May 21, 2021 100.10 101.75 99.45 99.94 960,498 +1.38(+1.40%)
May 20, 2021 100.05 100.87 97.31 98.56 914,327 -1.57(-1.57%)
May 19, 2021 101.05 101.12 98.58 100.13 965,035 -3.44(-3.32%)
May 18, 2021 105.35 106.17 103.50 103.57 509,526 -1.81(-1.72%)
May 17, 2021 105.23 106.60 104.42 105.38 410,514 +0.09(+0.09%)
May 14, 2021 103.78 105.70 103.02 105.29 441,194 +2.03(+1.97%)
May 13, 2021 99.11 103.97 98.62 103.26 775,252 +5.10(+5.20%)
May 12, 2021 102.10 102.30 98.11 98.16 912,027 -4.64(-4.51%)
May 11, 2021 103.20 104.31 100.70 102.80 811,167 -1.81(-1.73%)
May 10, 2021 106.15 106.26 104.47 104.61 672,349 -1.16(-1.10%)
May 07, 2021 106.96 106.99 104.89 105.77 753,674 -1.12(-1.05%)
May 06, 2021 104.95 106.95 103.76 106.89 728,668 +2.51(+2.40%)
May 05, 2021 105.33 106.32 103.57 104.38 1,056,122 -0.78(-0.74%)
May 04, 2021 102.94 105.22 101.90 105.16 1,183,515 +1.69(+1.63%)
May 03, 2021 103.78 105.00 102.78 103.47 1,451,925 +0.99(+0.97%)
Apr 30, 2021 102.65 104.14 101.89 102.48 812,000 -0.81(-0.78%)
Apr 29, 2021 103.84 104.35 102.62 103.29 658,864 +0.61(+0.59%)
Apr 28, 2021 100.71 103.53 100.40 102.68 631,281 +1.28(+1.26%)
Apr 27, 2021 102.10 103.01 100.95 101.40 1,193,460 -0.10(-0.10%)
Apr 26, 2021 102.01 104.16 101.39 101.50 1,287,231 -0.51(-0.50%)
Apr 23, 2021 97.00 102.41 96.60 102.01 908,200 +5.81(+6.04%)
Apr 22, 2021 96.82 98.98 95.44 96.20 1,002,613 +0.71(+0.74%)
Apr 21, 2021 92.54 95.73 91.75 95.49 855,368 +2.26(+2.42%)
Apr 20, 2021 99.44 99.78 91.40 93.23 1,330,057 -4.34(-4.45%)
Apr 19, 2021 97.20 98.37 95.86 97.57 736,909 +0.36(+0.37%)
Apr 16, 2021 96.98 97.98 96.00 97.21 491,600 +0.98(+1.02%)
Apr 15, 2021 95.94 96.47 94.41 96.23 447,515 +0.76(+0.80%)
Apr 14, 2021 92.80 96.22 92.56 95.47 644,689 +3.27(+3.55%)
Apr 13, 2021 92.89 92.94 91.38 92.20 366,013 -1.02(-1.09%)
Apr 12, 2021 93.24 93.91 92.29 93.22 551,098 +0.10(+0.11%)
Apr 09, 2021 92.00 93.20 91.51 93.12 432,500 +1.48(+1.62%)
Apr 08, 2021 90.84 91.87 89.25 91.64 455,304 +0.90(+0.99%)
Apr 07, 2021 91.50 91.69 89.83 90.74 662,763 -0.55(-0.60%)
Apr 06, 2021 91.72 92.70 90.55 91.29 708,575 -1.20(-1.30%)
Apr 05, 2021 93.56 93.75 91.80 92.49 607,985 +0.43(+0.47%)
Apr 01, 2021 92.45 93.12 90.41 92.06 666,300 -1.16(-1.24%)
Mar 31, 2021 94.85 95.86 93.14 93.22 626,760 -1.59(-1.68%)
Mar 30, 2021 91.80 94.99 91.80 94.81 765,171 +2.72(+2.95%)
Mar 29, 2021 93.55 96.20 92.02 92.09 774,483 -1.31(-1.40%)
Mar 26, 2021 90.96 93.41 89.62 93.40 679,200 +3.42(+3.80%)
Mar 25, 2021 85.44 90.22 85.15 89.98 944,351 +4.25(+4.96%)
Mar 24, 2021 87.74 88.96 85.58 85.73 648,338 -0.83(-0.96%)
Mar 23, 2021 87.07 88.69 86.08 86.56 1,082,193 -1.15(-1.31%)
Mar 22, 2021 89.43 89.43 86.11 87.71 830,506 -2.27(-2.52%)
Mar 19, 2021 89.66 90.64 88.61 89.98 1,671,600 -0.28(-0.31%)
Mar 18, 2021 89.65 92.40 89.24 90.26 1,056,166 +0.33(+0.37%)
Mar 17, 2021 89.59 90.98 88.98 89.93 1,074,424 +0.37(+0.41%)
Mar 16, 2021 87.77 90.09 86.66 89.56 879,546 +1.73(+1.97%)
Mar 15, 2021 88.30 88.50 86.53 87.83 700,976 -1.21(-1.36%)
Mar 12, 2021 87.00 89.14 86.19 89.04 399,500 +2.65(+3.07%)
Mar 11, 2021 87.18 87.53 84.16 86.39 918,647 -0.75(-0.86%)
Mar 10, 2021 86.00 88.00 84.87 87.14 1,223,039 +1.89(+2.22%)
Mar 09, 2021 90.10 90.64 85.22 85.25 899,355 -4.66(-5.18%)
Mar 08, 2021 86.31 90.78 85.99 89.91 1,414,435 +4.10(+4.78%)
Mar 05, 2021 79.46 86.23 79.31 85.81 1,549,300 +6.65(+8.40%)
Mar 04, 2021 78.00 80.38 76.81 79.16 1,125,372 +0.51(+0.65%)
Mar 03, 2021 76.61 79.87 76.59 78.65 937,953 +2.50(+3.28%)
Mar 02, 2021 76.49 77.00 75.52 76.15 647,283 -0.08(-0.10%)
Mar 01, 2021 76.48 77.90 76.20 76.23 817,778 +1.21(+1.61%)
Feb 26, 2021 76.09 77.23 74.23 75.02 1,144,900 -0.59(-0.78%)
Feb 25, 2021 78.43 79.14 75.13 75.61 1,098,829 -2.39(-3.06%)
Feb 24, 2021 76.99 78.27 76.00 78.00 1,019,125 +1.01(+1.31%)
Feb 23, 2021 77.87 78.55 75.21 76.99 1,017,494 -1.64(-2.09%)
Feb 22, 2021 78.60 79.85 78.18 78.63 807,519 -0.11(-0.14%)
Feb 19, 2021 78.00 79.55 78.00 78.74 598,800 +0.83(+1.07%)
Feb 18, 2021 78.99 79.92 77.88 77.91 679,518 -1.10(-1.39%)
Feb 17, 2021 78.11 79.93 76.55 79.01 605,033 -0.42(-0.53%)
Feb 16, 2021 80.10 82.90 79.23 79.43 1,129,594 +1.04(+1.33%)
Feb 12, 2021 77.51 78.87 77.51 78.39 370,100 +0.19(+0.24%)
Feb 11, 2021 78.48 79.59 77.19 78.20 344,067 -0.21(-0.27%)
Feb 10, 2021 79.50 79.50 76.71 78.41 441,488 -0.57(-0.72%)
Feb 09, 2021 79.30 79.63 77.79 78.98 280,995 -0.37(-0.47%)
Feb 08, 2021 77.86 79.40 77.27 79.35 597,773 +2.16(+2.80%)
Feb 05, 2021 77.71 78.29 75.73 77.19 482,000 +0.24(+0.31%)
Feb 04, 2021 75.14 77.23 74.99 76.95 282,664 +1.80(+2.40%)
Feb 03, 2021 74.02 75.42 72.54 75.15 589,545 +1.35(+1.83%)
Feb 02, 2021 75.62 76.33 72.72 73.80 638,670 -0.80(-1.07%)
Feb 01, 2021 71.92 74.75 71.92 74.60 612,804 +3.32(+4.66%)
Jan 29, 2021 72.37 73.22 70.64 71.28 512,500 -0.99(-1.37%)
Jan 28, 2021 73.82 73.82 71.23 72.27 983,412 -1.13(-1.54%)
Jan 27, 2021 74.73 74.73 71.32 73.40 994,953 -2.93(-3.84%)
Jan 26, 2021 75.88 76.90 75.28 76.33 346,577 +0.87(+1.15%)
Jan 25, 2021 76.22 77.46 74.51 75.46 441,345 -1.23(-1.60%)
Jan 22, 2021 76.38 76.98 75.41 76.69 349,700 -0.50(-0.65%)
Jan 21, 2021 77.50 78.33 77.03 77.19 482,532 -0.27(-0.35%)
Jan 20, 2021 74.60 77.53 74.59 77.46 729,323 +2.89(+3.88%)
Jan 19, 2021 74.73 75.51 73.89 74.57 812,072 +0.40(+0.54%)
Jan 15, 2021 73.38 74.82 72.52 74.17 645,800 -1.72(-2.27%)
Jan 14, 2021 75.53 76.32 74.94 75.89 426,591 +1.03(+1.38%)
Jan 13, 2021 75.96 76.42 74.40 74.86 440,002 -2.14(-2.78%)
Jan 12, 2021 75.93 78.21 75.93 77.00 531,497 +0.81(+1.06%)
Jan 11, 2021 74.24 76.78 74.12 76.19 411,757 +1.35(+1.80%)
Jan 08, 2021 76.00 76.50 73.41 74.84 547,000 -0.92(-1.21%)
Jan 07, 2021 73.75 76.22 73.65 75.76 644,776 +2.25(+3.06%)
Jan 06, 2021 69.53 73.73 69.53 73.51 915,085 +4.18(+6.03%)
Jan 05, 2021 67.93 69.71 67.13 69.33 639,543 +1.24(+1.82%)
Jan 04, 2021 69.98 70.28 66.86 68.09 804,966 -1.70(-2.44%)
Dec 31, 2020 69.79 69.79 69.79 596,591 +0.05(+0.07%)
Dec 30, 2020 68.82 70.88 68.82 69.74 596,591 +1.02(+1.48%)
Dec 29, 2020 69.00 69.10 67.28 68.72 750,455 +0.11(+0.16%)
Dec 28, 2020 68.47 69.29 68.00 68.61 540,066 +0.56(+0.82%)
Dec 24, 2020 68.12 68.13 67.39 68.05 187,900 +0.07(+0.10%)
Dec 23, 2020 66.43 68.17 66.36 67.98 420,261 +1.41(+2.12%)
Dec 22, 2020 68.03 68.25 66.56 66.57 642,707 -1.46(-2.15%)
Dec 21, 2020 67.89 68.29 66.91 68.03 1,261,638 -0.64(-0.93%)
Dec 18, 2020 69.22 70.48 67.80 68.67 2,105,200 +1.34(+1.99%)
Dec 17, 2020 66.08 67.33 65.92 67.33 787,046 +1.41(+2.14%)
Dec 16, 2020 66.54 66.91 65.45 65.92 807,197 -0.18(-0.27%)
Dec 15, 2020 66.49 66.70 65.79 66.10 508,705 +0.31(+0.47%)
Dec 14, 2020 67.18 68.76 65.76 65.79 514,488 -1.11(-1.66%)
Dec 11, 2020 66.34 67.67 65.76 66.90 426,800 +0.37(+0.56%)
Dec 10, 2020 66.52 66.85 65.51 66.53 471,970 -0.77(-1.14%)
Dec 09, 2020 66.20 67.61 65.86 67.30 527,662 +1.19(+1.80%)
Dec 08, 2020 66.63 67.25 66.03 66.11 407,583 -1.19(-1.77%)
Dec 07, 2020 67.00 67.76 66.79 67.30 537,863 -0.10(-0.15%)
Dec 04, 2020 66.44 67.51 66.30 67.40 537,100 +1.20(+1.81%)
Dec 03, 2020 65.29 67.06 65.16 66.20 747,330 +1.05(+1.61%)
Dec 02, 2020 64.23 65.30 63.86 65.15 589,059 +0.15(+0.23%)
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.