AutoNation (NY: AN )

75.24 USD -1.45 (-1.89%)
Streaming Delayed Price Updated: 11:43 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 62.56 62.67 60.45 61.29 1,423,343 -1.71(-2.71%)
Nov 27, 2020 63.00 63.49 61.77 63.00 728,100 -0.34(-0.54%)
Nov 25, 2020 64.35 64.53 62.60 63.34 389,900 -1.50(-2.31%)
Nov 24, 2020 63.00 65.30 62.83 64.84 768,625 +2.82(+4.55%)
Nov 23, 2020 61.11 62.24 61.00 62.02 576,639 +1.57(+2.60%)
Nov 20, 2020 60.46 61.29 59.52 60.45 790,100 -0.03(-0.05%)
Nov 19, 2020 61.47 61.68 59.89 60.48 653,717 -1.23(-1.99%)
Nov 18, 2020 62.35 63.32 61.66 61.71 739,291 -0.26(-0.42%)
Nov 17, 2020 61.88 62.55 61.33 61.97 799,561 -0.37(-0.59%)
Nov 16, 2020 61.87 62.67 60.98 62.34 609,955 +1.41(+2.31%)
Nov 13, 2020 59.79 61.73 59.79 60.93 517,800 +1.28(+2.15%)
Nov 12, 2020 61.82 61.89 59.01 59.65 678,415 -2.60(-4.18%)
Nov 11, 2020 62.79 62.99 60.95 62.25 618,949 -0.45(-0.72%)
Nov 10, 2020 61.04 63.06 60.79 62.70 1,104,175 +1.66(+2.72%)
Nov 09, 2020 61.43 62.21 60.58 61.04 1,067,220 +2.12(+3.60%)
Nov 06, 2020 60.33 60.60 58.86 58.92 529,900 -1.03(-1.72%)
Nov 05, 2020 59.57 60.98 59.20 59.95 619,484 +1.19(+2.03%)
Nov 04, 2020 58.25 59.38 57.43 58.76 536,397 -0.32(-0.54%)
Nov 03, 2020 58.54 59.64 58.17 59.08 508,964 +1.29(+2.23%)
Nov 02, 2020 57.36 57.96 56.31 57.79 579,636 +1.06(+1.87%)
Oct 30, 2020 56.55 57.54 56.07 56.73 630,000 -0.27(-0.47%)
Oct 29, 2020 57.05 57.66 56.41 57.00 576,876 -0.09(-0.16%)
Oct 28, 2020 56.65 58.25 56.26 57.09 964,994 -0.79(-1.36%)
Oct 27, 2020 60.28 61.03 57.25 57.88 1,198,520 -3.14(-5.15%)
Oct 26, 2020 59.76 61.14 59.02 61.02 1,206,503 +0.37(+0.61%)
Oct 23, 2020 62.51 62.51 60.42 60.65 851,800 -1.65(-2.65%)
Oct 22, 2020 64.39 64.41 60.75 62.30 1,535,579 -1.94(-3.02%)
Oct 21, 2020 67.76 69.28 64.17 64.24 2,395,244 +1.21(+1.92%)
Oct 20, 2020 62.10 63.33 61.50 63.03 1,774,166 +1.02(+1.64%)
Oct 19, 2020 63.18 64.24 61.75 62.01 992,966 -0.24(-0.39%)
Oct 16, 2020 63.03 63.26 61.51 62.25 907,200 -0.77(-1.22%)
Oct 15, 2020 60.01 63.46 59.66 63.02 526,318 +2.33(+3.84%)
Oct 14, 2020 61.51 62.00 60.07 60.69 516,705 -0.45(-0.74%)
Oct 13, 2020 60.00 61.52 59.63 61.14 656,760 +0.69(+1.14%)
Oct 12, 2020 60.50 61.11 60.14 60.45 420,199 -0.11(-0.18%)
Oct 09, 2020 62.27 62.27 60.35 60.56 681,000 -1.05(-1.70%)
Oct 08, 2020 60.39 61.87 59.59 61.61 693,219 +1.45(+2.41%)
Oct 07, 2020 60.09 61.15 59.90 60.16 890,108 +1.13(+1.91%)
Oct 06, 2020 60.00 61.96 58.92 59.03 1,108,812 -0.44(-0.74%)
Oct 05, 2020 57.70 59.93 57.70 59.47 797,348 +2.03(+3.53%)
Oct 02, 2020 53.63 57.96 53.63 57.44 884,600 +2.89(+5.30%)
Oct 01, 2020 53.36 54.65 52.50 54.55 582,482 +1.62(+3.06%)
Sep 30, 2020 52.45 53.23 52.03 52.93 739,598 +0.89(+1.71%)
Sep 29, 2020 53.77 53.77 51.32 52.04 527,429 -1.73(-3.22%)
Sep 28, 2020 52.86 53.82 52.34 53.77 444,714 +1.87(+3.60%)
Sep 25, 2020 51.16 52.06 50.55 51.90 997,500 +0.53(+1.03%)
Sep 24, 2020 52.31 52.77 50.72 51.37 570,420 -1.66(-3.13%)
Sep 23, 2020 53.93 54.55 52.87 53.03 669,277 +0.63(+1.20%)
Sep 22, 2020 52.01 53.19 51.92 52.40 497,316 +0.93(+1.81%)
Sep 21, 2020 52.15 52.25 50.52 51.47 583,829 -1.89(-3.54%)
Sep 18, 2020 54.19 54.19 52.67 53.36 1,027,900 -0.77(-1.42%)
Sep 17, 2020 54.11 54.93 53.57 54.13 546,145 -0.85(-1.55%)
Sep 16, 2020 56.69 56.89 54.83 54.98 632,733 -1.32(-2.34%)
Sep 15, 2020 56.77 56.85 55.64 56.30 479,186 +0.23(+0.41%)
Sep 14, 2020 55.59 56.25 55.41 56.07 494,250 +1.17(+2.13%)
Sep 11, 2020 56.81 57.00 54.89 54.90 488,100 -1.41(-2.50%)
Sep 10, 2020 57.00 57.86 56.23 56.31 710,588 -0.44(-0.78%)
Sep 09, 2020 56.41 57.00 55.56 56.75 349,219 +0.62(+1.10%)
Sep 08, 2020 55.26 56.97 54.81 56.13 577,221 -0.17(-0.30%)
Sep 04, 2020 57.03 57.68 54.72 56.30 413,600 -0.14(-0.25%)
Sep 03, 2020 58.35 58.35 56.10 56.44 584,945 -2.04(-3.49%)
Sep 02, 2020 58.99 59.58 57.50 58.48 702,426 +0.33(+0.57%)
Sep 01, 2020 56.85 58.43 56.12 58.15 693,424 +1.29(+2.27%)
Aug 31, 2020 57.27 57.45 56.31 56.86 632,614 -0.72(-1.25%)
Aug 28, 2020 57.70 58.88 57.27 57.58 598,800 +0.49(+0.86%)
Aug 27, 2020 57.42 58.00 56.99 57.09 609,971 +0.21(+0.37%)
Aug 26, 2020 57.90 57.90 56.61 56.88 766,881 -1.06(-1.83%)
Aug 25, 2020 58.27 58.48 57.50 57.94 715,422 -0.23(-0.40%)
Aug 24, 2020 58.45 58.65 57.39 58.17 631,429 +0.07(+0.12%)
Aug 21, 2020 57.78 58.36 57.28 58.10 510,600 -0.06(-0.10%)
Aug 20, 2020 57.87 58.70 57.17 58.16 682,217 +0.69(+1.20%)
Aug 19, 2020 58.56 58.86 57.29 57.47 687,809 -1.00(-1.71%)
Aug 18, 2020 58.39 59.39 57.50 58.47 887,557 +0.03(+0.05%)
Aug 17, 2020 57.77 58.80 57.32 58.44 761,411 +1.42(+2.49%)
Aug 14, 2020 56.31 57.09 55.76 57.02 512,000 +0.44(+0.78%)
Aug 13, 2020 57.00 57.35 56.09 56.58 648,382 -0.93(-1.62%)
Aug 12, 2020 55.93 58.07 55.91 57.51 1,220,840 +2.92(+5.35%)
Aug 11, 2020 55.25 55.56 54.23 54.59 737,983 +0.31(+0.57%)
Aug 10, 2020 53.85 55.75 53.75 54.28 793,300 +0.96(+1.80%)
Aug 07, 2020 52.80 53.40 52.11 53.32 854,100 +0.13(+0.24%)
Aug 06, 2020 52.82 53.50 52.63 53.19 549,924 -0.12(-0.23%)
Aug 05, 2020 53.29 53.64 52.31 53.31 686,110 +0.69(+1.31%)
Aug 04, 2020 52.92 53.72 52.02 52.62 665,767 -0.29(-0.55%)
Aug 03, 2020 51.85 52.97 51.52 52.91 1,048,050 +1.57(+3.06%)
Jul 31, 2020 51.82 52.24 50.87 51.34 1,098,500 -0.29(-0.56%)
Jul 30, 2020 53.51 53.81 51.55 51.63 1,466,575 -2.52(-4.65%)
Jul 29, 2020 54.76 55.37 53.78 54.15 1,520,777 -0.41(-0.75%)
Jul 28, 2020 56.50 57.09 54.47 54.56 1,363,022 -1.94(-3.43%)
Jul 27, 2020 54.91 56.69 54.41 56.50 1,614,924 +1.80(+3.29%)
Jul 24, 2020 53.65 54.92 52.89 54.70 1,580,300 +2.15(+4.09%)
Jul 23, 2020 52.26 53.49 49.66 52.55 3,333,594 +3.70(+7.57%)
Jul 22, 2020 45.53 49.15 45.53 48.85 1,742,371 +3.69(+8.17%)
Jul 21, 2020 45.00 45.46 44.46 45.16 616,181 +0.60(+1.35%)
Jul 20, 2020 44.66 45.34 43.93 44.56 818,198 -0.16(-0.36%)
Jul 17, 2020 43.99 45.12 43.58 44.72 795,600 +0.07(+0.16%)
Jul 16, 2020 43.86 44.92 43.82 44.65 803,080 +0.50(+1.13%)
Jul 15, 2020 44.57 45.10 43.74 44.15 1,197,051 +0.60(+1.38%)
Jul 14, 2020 40.95 43.57 40.66 43.55 959,348 +2.48(+6.04%)
Jul 13, 2020 42.15 42.74 41.02 41.07 622,394 -0.67(-1.61%)
Jul 10, 2020 40.64 41.86 40.28 41.74 703,700 +1.06(+2.61%)
Jul 09, 2020 41.32 41.73 40.15 40.68 849,954 -0.67(-1.62%)
Jul 08, 2020 39.12 41.39 39.10 41.35 1,457,663 +2.38(+6.11%)
Jul 07, 2020 37.47 39.10 37.14 38.97 780,911 +1.20(+3.18%)
Jul 06, 2020 37.80 38.05 37.17 37.77 752,022 +0.69(+1.86%)
Jul 02, 2020 37.97 38.56 36.95 37.08 612,600 +0.10(+0.27%)
Jul 01, 2020 37.51 38.09 36.86 36.98 453,726 -0.60(-1.60%)
Jun 30, 2020 37.60 38.27 37.21 37.58 481,605 -0.09(-0.24%)
Jun 29, 2020 36.17 37.91 35.64 37.67 494,779 +1.89(+5.28%)
Jun 26, 2020 36.01 36.65 35.72 35.78 932,000 -0.54(-1.49%)
Jun 25, 2020 36.03 36.57 35.67 36.32 609,405 +0.15(+0.41%)
Jun 24, 2020 37.83 37.91 35.90 36.17 710,346 -2.35(-6.10%)
Jun 23, 2020 38.77 38.84 37.95 38.52 519,097 +0.30(+0.78%)
Jun 22, 2020 37.73 38.59 37.20 38.22 576,022 +0.20(+0.53%)
Jun 19, 2020 39.77 39.93 38.02 38.02 1,120,400 -1.31(-3.33%)
Jun 18, 2020 38.06 39.62 38.01 39.33 785,784 +0.63(+1.63%)
Jun 17, 2020 40.25 40.25 38.48 38.70 863,125 -1.75(-4.33%)
Jun 16, 2020 41.71 41.87 39.02 40.45 750,831 +0.88(+2.22%)
Jun 15, 2020 37.67 39.75 37.13 39.57 748,718 +0.24(+0.61%)
Jun 12, 2020 39.88 40.32 38.16 39.33 817,600 +1.13(+2.96%)
Jun 11, 2020 38.85 39.80 37.88 38.20 908,407 -2.53(-6.21%)
Jun 10, 2020 43.13 43.13 40.61 40.73 1,075,847 -2.51(-5.80%)
Jun 09, 2020 43.00 43.58 41.87 43.24 740,865 -0.38(-0.87%)
Jun 08, 2020 44.23 45.35 43.25 43.62 812,738 +0.15(+0.35%)
Jun 05, 2020 43.93 44.74 42.69 43.47 1,295,000 +1.68(+4.02%)
Jun 04, 2020 41.79 42.16 41.11 41.79 781,340 -0.49(-1.16%)
Jun 03, 2020 40.52 42.50 40.52 42.28 742,011 +2.33(+5.83%)
Jun 02, 2020 39.98 40.36 39.30 39.95 1,689,693 +0.57(+1.45%)
Jun 01, 2020 39.39 40.13 39.16 39.38 878,810 -0.10(-0.25%)
May 29, 2020 41.02 41.04 39.47 39.48 958,200 -1.95(-4.71%)
May 28, 2020 42.34 42.47 41.02 41.43 750,059 -0.66(-1.57%)
May 27, 2020 42.49 43.45 40.93 42.09 996,036 +0.81(+1.96%)
May 26, 2020 41.88 42.28 40.47 41.28 860,956 +1.49(+3.74%)
May 22, 2020 39.91 40.07 38.72 39.79 489,800 -0.13(-0.33%)
May 21, 2020 38.40 39.98 38.40 39.92 809,019 +1.46(+3.80%)
May 20, 2020 38.35 39.43 38.08 38.46 790,329 +0.72(+1.91%)
May 19, 2020 39.12 39.73 37.70 37.74 852,213 -1.47(-3.75%)
May 18, 2020 37.82 39.43 37.49 39.21 1,235,655 +3.51(+9.83%)
May 15, 2020 34.82 35.78 34.51 35.70 604,500 +0.53(+1.51%)
May 14, 2020 32.06 35.38 31.88 35.17 1,121,938 +1.97(+5.93%)
May 13, 2020 36.55 36.55 32.54 33.20 1,345,293 -3.57(-9.71%)
May 12, 2020 40.00 40.03 36.75 36.77 1,314,589 -2.62(-6.65%)
May 11, 2020 41.62 41.99 39.15 39.39 1,788,030 +1.07(+2.79%)
May 08, 2020 37.55 38.43 36.75 38.32 909,200 +1.86(+5.10%)
May 07, 2020 37.01 38.05 36.35 36.46 728,684 -0.17(-0.46%)
May 06, 2020 37.24 37.54 36.11 36.63 815,641 -0.10(-0.27%)
May 05, 2020 37.39 38.07 36.68 36.73 677,118 +0.24(+0.66%)
May 04, 2020 35.01 36.63 34.86 36.49 589,184 +0.63(+1.76%)
May 01, 2020 36.10 36.36 35.18 35.86 601,900 -1.38(-3.71%)
Apr 30, 2020 37.60 37.62 36.37 37.24 912,934 -1.19(-3.10%)
Apr 29, 2020 37.07 39.64 36.74 38.43 1,130,881 +2.56(+7.14%)
Apr 28, 2020 36.86 37.71 35.46 35.87 999,772 +0.08(+0.22%)
Apr 27, 2020 34.94 36.15 34.02 35.79 1,503,550 +2.16(+6.42%)
Apr 24, 2020 33.19 34.09 32.30 33.63 1,518,400 +2.69(+8.69%)
Apr 23, 2020 29.52 31.31 29.52 30.94 1,311,324 +1.63(+5.56%)
Apr 22, 2020 29.63 30.28 28.79 29.31 707,727 +0.39(+1.35%)
Apr 21, 2020 29.20 29.87 28.86 28.92 619,477 -1.31(-4.33%)
Apr 20, 2020 30.81 31.62 30.09 30.23 793,075 -1.23(-3.91%)
Apr 17, 2020 31.60 33.12 30.85 31.46 1,394,200 +1.06(+3.49%)
Apr 16, 2020 30.64 31.20 30.02 30.40 665,504 -0.11(-0.36%)
Apr 15, 2020 30.87 31.42 30.08 30.51 827,804 -2.28(-6.95%)
Apr 14, 2020 32.94 33.72 31.86 32.79 907,397 +0.29(+0.89%)
Apr 13, 2020 33.57 33.79 31.60 32.50 720,803 -1.15(-3.42%)
Apr 09, 2020 32.19 36.31 32.07 33.65 2,372,800 +2.66(+8.58%)
Apr 08, 2020 27.59 31.30 27.04 30.99 843,225 +3.89(+14.35%)
Apr 07, 2020 27.86 30.46 26.96 27.10 1,981,096 +1.09(+4.19%)
Apr 06, 2020 26.10 29.13 25.78 26.01 2,309,636 +1.42(+5.77%)
Apr 03, 2020 24.99 25.62 23.12 24.59 1,431,600 -0.62(-2.46%)
Apr 02, 2020 26.06 27.11 24.26 25.21 1,271,247 -1.31(-4.94%)
Apr 01, 2020 26.85 27.50 25.71 26.52 1,231,942 -1.54(-5.49%)
Mar 31, 2020 28.41 28.98 27.57 28.06 1,122,327 -0.43(-1.51%)
Mar 30, 2020 28.89 29.65 28.07 28.49 1,137,470 -0.75(-2.56%)
Mar 27, 2020 30.11 30.74 28.98 29.24 1,225,000 -2.11(-6.73%)
Mar 26, 2020 31.82 32.58 30.90 31.35 1,198,826 +0.10(+0.32%)
Mar 25, 2020 30.53 33.00 29.69 31.25 1,688,772 +0.99(+3.27%)
Mar 24, 2020 28.76 30.28 28.61 30.26 1,160,510 +3.25(+12.03%)
Mar 23, 2020 26.45 27.13 25.30 27.01 1,406,865 +0.51(+1.92%)
Mar 20, 2020 26.31 27.95 25.76 26.50 2,132,300 +0.40(+1.53%)
Mar 19, 2020 22.17 26.55 20.66 26.10 1,533,359 +3.55(+15.74%)
Mar 18, 2020 25.70 27.06 20.59 22.55 1,327,803 -4.91(-17.88%)
Mar 17, 2020 27.94 28.31 25.55 27.46 1,384,973 -0.05(-0.18%)
Mar 16, 2020 31.00 31.00 26.38 27.51 990,129 -6.50(-19.11%)
Mar 13, 2020 34.38 34.69 31.25 34.01 1,292,300 +1.15(+3.50%)
Mar 12, 2020 35.98 35.98 32.83 32.86 1,106,575 -5.01(-13.23%)
Mar 11, 2020 40.25 40.72 37.53 37.87 1,282,974 -2.99(-7.32%)
Mar 10, 2020 41.48 41.78 38.90 40.86 899,396 +0.48(+1.19%)
Mar 09, 2020 40.29 40.95 37.77 40.38 1,042,232 -1.81(-4.29%)
Mar 06, 2020 41.66 42.49 41.56 42.19 770,000 -0.94(-2.18%)
Mar 05, 2020 42.55 43.14 41.76 43.13 814,839 -0.83(-1.89%)
Mar 04, 2020 43.16 44.16 42.42 43.96 814,568 +1.36(+3.19%)
Mar 03, 2020 43.85 44.88 42.22 42.60 600,670 -1.43(-3.25%)
Mar 02, 2020 42.88 44.15 41.99 44.03 862,809 +1.30(+3.04%)
Feb 28, 2020 41.23 42.81 40.87 42.73 1,029,300 +0.28(+0.66%)
Feb 27, 2020 42.79 43.90 42.31 42.45 855,916 -1.26(-2.88%)
Feb 26, 2020 45.57 45.88 43.68 43.71 565,918 -1.61(-3.55%)
Feb 25, 2020 47.47 47.76 44.82 45.32 746,275 -2.12(-4.47%)
Feb 24, 2020 47.65 48.44 47.29 47.44 702,190 -1.21(-2.49%)
Feb 21, 2020 48.50 48.85 47.97 48.65 662,500 +0.02(+0.04%)
Feb 20, 2020 47.98 48.66 47.81 48.63 706,279 +0.61(+1.27%)
Feb 19, 2020 47.60 48.39 47.24 48.02 773,349 +0.58(+1.22%)
Feb 18, 2020 47.53 48.35 47.28 47.44 471,564 -0.06(-0.13%)
Feb 14, 2020 47.95 47.97 47.06 47.50 833,700 -0.36(-0.75%)
Feb 13, 2020 47.31 48.01 47.04 47.86 823,275 +0.14(+0.29%)
Feb 12, 2020 47.14 48.50 46.00 47.72 1,594,334 +1.23(+2.65%)
Feb 11, 2020 48.00 48.64 45.02 46.49 2,791,884 +2.76(+6.31%)
Feb 10, 2020 43.25 43.77 43.03 43.73 846,360 +0.35(+0.81%)
Feb 07, 2020 43.24 43.53 43.00 43.38 465,700 -0.08(-0.18%)
Feb 06, 2020 44.70 44.81 43.02 43.46 759,527 -1.09(-2.45%)
Feb 05, 2020 44.09 44.73 43.77 44.55 859,255 +0.90(+2.06%)
Feb 04, 2020 43.71 44.09 43.58 43.65 1,096,227 +0.45(+1.04%)
Feb 03, 2020 42.77 43.92 42.77 43.20 891,422 +0.76(+1.79%)
Jan 31, 2020 43.89 43.89 42.34 42.44 900,400 -1.41(-3.22%)
Jan 30, 2020 43.51 44.02 43.46 43.85 354,513 +0.06(+0.14%)
Jan 29, 2020 44.17 44.47 43.70 43.79 640,352 -0.28(-0.64%)
Jan 28, 2020 44.23 44.54 43.81 44.07 575,415 -0.12(-0.27%)
Jan 27, 2020 43.78 44.72 43.78 44.19 475,799 -0.16(-0.36%)
Jan 24, 2020 45.10 45.10 44.07 44.35 592,200 -0.65(-1.44%)
Jan 23, 2020 44.82 45.31 44.42 45.00 1,395,885 +0.13(+0.29%)
Jan 22, 2020 45.13 45.37 44.69 44.87 776,630 -0.25(-0.55%)
Jan 21, 2020 45.55 45.80 45.07 45.12 1,403,563 -0.48(-1.05%)
Jan 17, 2020 46.16 46.16 45.55 45.60 803,000 -0.40(-0.87%)
Jan 16, 2020 46.46 46.83 45.82 46.00 496,554 -0.25(-0.54%)
Jan 15, 2020 45.91 46.36 45.91 46.25 460,410 +0.11(+0.24%)
Jan 14, 2020 45.91 46.33 45.73 46.14 521,982 +0.24(+0.52%)
Jan 13, 2020 45.26 45.91 45.01 45.90 544,640 +0.48(+1.06%)
Jan 10, 2020 45.34 45.87 44.94 45.42 541,100 +0.24(+0.53%)
Jan 09, 2020 46.01 46.70 45.09 45.18 850,619 -0.98(-2.12%)
Jan 08, 2020 46.57 46.81 46.07 46.16 461,519 -0.31(-0.67%)
Jan 07, 2020 47.00 47.30 46.41 46.47 463,457 -0.75(-1.59%)
Jan 06, 2020 47.65 47.88 47.10 47.22 551,353 -0.82(-1.71%)
Jan 03, 2020 48.26 48.58 47.64 48.04 358,600 -0.88(-1.80%)
Jan 02, 2020 49.26 49.39 48.09 48.92 334,529 +0.29(+0.60%)
Dec 31, 2019 48.31 48.83 48.31 48.63 409,200 +0.18(+0.37%)
Dec 30, 2019 48.93 48.98 48.16 48.45 256,243 -0.53(-1.08%)
Dec 27, 2019 48.79 49.24 48.43 48.98 392,500 +0.38(+0.78%)
Dec 26, 2019 48.99 49.07 48.18 48.60 371,922 -0.26(-0.53%)
Dec 24, 2019 48.75 49.15 48.75 48.86 805,100 +0.16(+0.33%)
Dec 23, 2019 51.49 51.54 48.69 48.70 800,261 -2.80(-5.44%)
Dec 20, 2019 51.01 51.70 50.80 51.50 897,400 +0.36(+0.70%)
Dec 19, 2019 51.20 51.23 50.55 51.14 320,858 -0.22(-0.43%)
Dec 18, 2019 51.86 51.94 50.83 51.36 291,991 -0.22(-0.43%)
Dec 17, 2019 50.44 51.63 50.25 51.58 433,598 +1.13(+2.24%)
Dec 16, 2019 49.97 50.75 49.89 50.45 529,585 +0.54(+1.08%)
Dec 13, 2019 52.33 52.33 49.81 49.91 462,200 -2.42(-4.62%)
Dec 12, 2019 51.67 52.47 51.28 52.33 897,802 +0.33(+0.63%)
Dec 11, 2019 50.81 52.13 50.57 52.00 433,983 +1.05(+2.06%)
Dec 10, 2019 50.70 51.05 50.56 50.95 271,533 +0.27(+0.53%)
Dec 09, 2019 50.99 51.11 50.68 50.68 250,904 -0.47(-0.92%)
Dec 06, 2019 51.08 51.59 51.01 51.15 274,300 +0.54(+1.07%)
Dec 05, 2019 50.37 51.02 50.30 50.61 407,250 +0.27(+0.54%)
Dec 04, 2019 49.99 51.03 49.78 50.34 466,736 +0.50(+1.00%)
Dec 03, 2019 50.54 50.54 49.62 49.84 423,033 -1.09(-2.14%)
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.