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

Penske Automotive Group (NY: PAG )

152.69 -2.23 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 29, 2010 10.44 10.73 10.41 10.53 1,840,861 +0.13(+1.22%)
Jan 28, 2010 10.67 10.80 10.29 10.40 2,522,884 -0.15(-1.42%)
Jan 27, 2010 10.97 11.05 10.41 10.55 3,006,001 -0.55(-4.99%)
Jan 26, 2010 11.27 11.38 11.08 11.10 1,205,984 -0.19(-1.66%)
Jan 25, 2010 11.22 11.37 11.12 11.29 1,368,698 +0.19(+1.69%)
Jan 22, 2010 11.85 12.00 10.97 11.10 3,253,991 -1.12(-9.19%)
Jan 21, 2010 12.17 12.58 12.17 12.23 1,683,701 -0.07(-0.61%)
Jan 20, 2010 12.17 12.38 12.14 12.30 1,203,187 -0.05(-0.42%)
Jan 19, 2010 12.06 12.37 12.06 12.35 699,582 +0.19(+1.60%)
Jan 15, 2010 12.34 12.16 12.16 12.16 1,106,021 -0.25(-2.05%)
Jan 14, 2010 12.78 12.78 12.29 12.41 983,098 -0.35(-2.76%)
Jan 13, 2010 12.85 12.91 12.10 12.76 2,033,190 +0.04(+0.35%)
Jan 12, 2010 12.84 13.25 12.58 12.72 2,955,327 -0.28(-2.13%)
Jan 11, 2010 12.52 13.18 12.37 13.00 2,660,512 +0.48(+3.83%)
Jan 08, 2010 12.46 12.58 12.29 12.52 1,596,923 +0.02(+0.18%)
Jan 07, 2010 11.99 12.57 11.99 12.49 5,392,905 +0.54(+4.51%)
Jan 06, 2010 11.87 12.07 11.87 11.96 2,006,216 +0.14(+1.20%)
Jan 05, 2010 11.49 12.05 11.35 11.81 2,095,664 +0.37(+3.21%)
Jan 04, 2010 11.39 11.61 11.30 11.45 1,368,651 +0.08(+0.72%)
Dec 31, 2009 11.60 11.36 11.36 11.36 815,757 -0.23(-2.00%)
Dec 30, 2009 11.54 11.72 11.49 11.60 614,546 -0.07(-0.58%)
Dec 29, 2009 11.87 11.94 11.63 11.66 376,440 -0.16(-1.33%)
Dec 28, 2009 11.87 11.96 11.66 11.82 647,718 -0.02(-0.19%)
Dec 24, 2009 11.93 12.05 11.80 11.84 122,479 -0.10(-0.88%)
Dec 23, 2009 12.06 12.21 11.77 11.95 626,211 -0.10(-0.87%)
Dec 22, 2009 11.97 12.13 11.93 12.05 554,927 +0.05(+0.44%)
Dec 21, 2009 11.85 12.14 11.70 12.00 824,920 +0.23(+1.97%)
Dec 18, 2009 11.99 12.14 11.31 11.77 1,667,806 -0.12(-1.01%)
Dec 17, 2009 11.84 11.99 11.61 11.89 910,846 -0.04(-0.38%)
Dec 16, 2009 11.92 12.13 11.80 11.93 862,925 +0.04(+0.38%)
Dec 15, 2009 12.07 12.07 11.75 11.89 858,365 -0.16(-1.31%)
Dec 14, 2009 12.05 12.17 12.02 12.05 640,124 -0.01(-0.06%)
Dec 11, 2009 12.25 12.29 11.71 12.05 1,220,537 -0.15(-1.23%)
Dec 10, 2009 12.34 12.37 12.06 12.20 581,998 -0.06(-0.49%)
Dec 09, 2009 12.22 12.33 12.04 12.26 845,063 +0.01(+0.06%)
Dec 08, 2009 11.97 12.43 11.85 12.26 1,913,705 +0.28(+2.38%)
Dec 07, 2009 11.91 12.09 11.82 11.97 984,944 +0.01(+0.06%)
Dec 04, 2009 11.51 12.10 11.50 11.96 1,414,587 +0.62(+5.48%)
Dec 03, 2009 11.55 11.88 11.33 11.34 1,503,569 -0.25(-2.20%)
Dec 02, 2009 11.56 11.75 11.35 11.60 1,693,290 +0.07(+0.58%)
Dec 01, 2009 11.12 11.69 11.00 11.53 1,597,114 +0.46(+4.20%)
Nov 30, 2009 11.07 11.15 10.64 11.06 1,855,585 -0.09(-0.81%)
Nov 27, 2009 10.95 11.37 10.74 11.15 379,540 -0.23(-2.04%)
Nov 25, 2009 11.31 11.43 11.25 11.39 1,199,405 +0.02(+0.20%)
Nov 24, 2009 11.65 11.68 11.23 11.36 1,056,908 -0.31(-2.69%)
Nov 23, 2009 11.99 12.29 11.62 11.68 721,251 -0.07(-0.57%)
Nov 20, 2009 11.57 12.01 11.42 11.75 801,121 +0.04(+0.32%)
Nov 19, 2009 12.04 12.10 11.53 11.71 889,313 -0.40(-3.28%)
Nov 18, 2009 12.27 12.39 11.92 12.11 832,803 -0.16(-1.28%)
Nov 17, 2009 12.30 12.40 11.96 12.26 1,421,196 -0.19(-1.50%)
Nov 16, 2009 12.42 12.70 12.30 12.45 1,416,369 +0.10(+0.79%)
Nov 13, 2009 12.23 12.42 12.01 12.35 842,310 +0.03(+0.24%)
Nov 12, 2009 12.65 12.85 12.29 12.32 796,600 -0.39(-3.06%)
Nov 11, 2009 12.70 12.91 12.39 12.71 1,075,454 +0.23(+1.86%)
Nov 10, 2009 12.53 12.76 12.20 12.48 1,855,210 -0.24(-1.88%)
Nov 09, 2009 12.42 12.84 12.34 12.72 1,130,381 +0.43(+3.47%)
Nov 06, 2009 11.93 12.41 11.87 12.29 1,311,238 +0.25(+2.05%)
Nov 05, 2009 11.76 12.16 11.56 12.05 1,572,728 +0.19(+1.58%)
Nov 04, 2009 12.30 12.35 11.81 11.86 1,710,824 -0.42(-3.41%)
Nov 03, 2009 11.53 12.33 11.42 12.28 2,403,556 +0.58(+4.99%)
Nov 02, 2009 11.78 12.26 11.42 11.69 2,770,232 -0.03(-0.26%)
Oct 30, 2009 12.86 12.86 11.44 11.72 3,141,317 -1.00(-7.83%)
Oct 29, 2009 12.33 12.88 12.29 12.72 2,210,733 +0.61(+5.01%)
Oct 28, 2009 12.74 12.82 12.08 12.11 2,787,350 -0.69(-5.38%)
Oct 27, 2009 13.41 13.48 12.34 12.80 3,311,430 -0.79(-5.84%)
Oct 26, 2009 13.66 14.34 13.50 13.60 2,232,109 -0.14(-1.04%)
Oct 23, 2009 13.82 13.87 13.62 13.74 1,578,055 -0.31(-2.24%)
Oct 22, 2009 13.57 14.23 13.45 14.05 1,438,384 +0.52(+3.82%)
Oct 21, 2009 13.57 14.07 13.39 13.54 2,159,796 -0.03(-0.22%)
Oct 20, 2009 13.43 13.65 13.43 13.57 2,004,548 -0.06(-0.44%)
Oct 19, 2009 12.97 13.69 12.95 13.62 2,979,813 +0.86(+6.74%)
Oct 16, 2009 12.82 12.88 12.48 12.76 2,194,498 -0.20(-1.56%)
Oct 15, 2009 12.37 13.00 12.20 12.97 3,784,563 +0.79(+6.45%)
Oct 14, 2009 12.17 12.18 11.87 12.18 3,390,186 +0.61(+5.24%)
Oct 13, 2009 11.71 11.75 11.47 11.57 1,596,376 -0.18(-1.53%)
Oct 12, 2009 12.14 12.23 11.62 11.75 2,905,467 -0.19(-1.57%)
Oct 09, 2009 11.72 12.01 11.60 11.94 1,327,223 +0.10(+0.82%)
Oct 08, 2009 11.60 11.98 11.42 11.84 2,403,472 +0.21(+1.80%)
Oct 07, 2009 11.51 11.70 11.27 11.63 1,749,706 +0.18(+1.57%)
Oct 06, 2009 11.58 11.74 11.19 11.45 2,207,503 +0.08(+0.72%)
Oct 05, 2009 11.52 11.62 11.29 11.37 3,222,631 +0.03(+0.26%)
Oct 02, 2009 11.87 12.31 11.30 11.34 3,534,646 -0.73(-6.02%)
Oct 01, 2009 13.07 13.10 11.94 12.07 8,165,298 -2.29(-15.95%)
Sep 30, 2009 13.48 14.80 13.22 14.36 5,252,556 +0.99(+7.39%)
Sep 29, 2009 12.99 13.45 12.73 13.37 1,860,912 +0.58(+4.57%)
Sep 28, 2009 12.55 12.91 12.55 12.79 788,787 +0.20(+1.61%)
Sep 25, 2009 12.27 12.73 12.10 12.58 1,679,955 +0.21(+1.69%)
Sep 24, 2009 13.04 13.05 12.26 12.37 1,592,492 -0.66(-5.05%)
Sep 23, 2009 12.85 13.29 12.60 13.03 2,289,443 +0.33(+2.59%)
Sep 22, 2009 12.51 12.82 12.41 12.70 1,140,701 +0.40(+3.29%)
Sep 21, 2009 11.99 12.46 11.67 12.30 2,592,857 +0.28(+2.37%)
Sep 18, 2009 12.46 12.55 11.84 12.02 4,472,120 -0.50(-4.01%)
Sep 17, 2009 12.53 12.64 12.35 12.52 1,377,801 +0.01(+0.12%)
Sep 16, 2009 12.91 12.92 12.46 12.50 1,842,416 -0.37(-2.85%)
Sep 15, 2009 12.41 12.93 12.20 12.87 1,308,566 +0.40(+3.24%)
Sep 14, 2009 12.55 12.65 12.26 12.46 876,802 -0.16(-1.30%)
Sep 11, 2009 13.18 13.32 12.62 12.63 1,231,590 -0.68(-5.12%)
Sep 10, 2009 13.38 13.51 12.99 13.31 1,777,715 -0.18(-1.33%)
Sep 09, 2009 13.06 13.80 12.98 13.49 1,140,848 +0.31(+2.39%)
Sep 08, 2009 12.78 13.24 12.73 13.18 725,987 +0.46(+3.59%)
Sep 04, 2009 12.78 12.91 12.50 12.72 500,325 -0.06(-0.47%)
Sep 03, 2009 12.23 12.79 12.23 12.78 850,418 +0.67(+5.50%)
Sep 02, 2009 12.80 12.94 12.09 12.11 2,149,926 -0.82(-6.37%)
Sep 01, 2009 13.09 13.45 12.79 12.94 1,726,381 -0.31(-2.32%)
Aug 31, 2009 13.17 13.36 13.12 13.24 1,172,798 -0.06(-0.45%)
Aug 28, 2009 13.54 13.64 13.19 13.30 425,543 -0.13(-0.95%)
Aug 27, 2009 13.64 13.65 13.15 13.43 587,153 -0.17(-1.27%)
Aug 26, 2009 13.85 14.11 13.59 13.60 718,653 -0.25(-1.84%)
Aug 25, 2009 13.35 14.07 13.32 13.86 934,002 +0.67(+5.05%)
Aug 24, 2009 13.58 13.61 13.15 13.19 1,069,838 -0.28(-2.11%)
Aug 21, 2009 13.58 13.69 13.42 13.48 950,522 +0.03(+0.22%)
Aug 20, 2009 13.26 13.54 13.26 13.45 967,050 +0.16(+1.24%)
Aug 19, 2009 13.29 13.60 13.18 13.28 2,111,373 -0.15(-1.11%)
Aug 18, 2009 13.68 13.92 13.42 13.43 857,571 +0.25(+1.93%)
Aug 17, 2009 13.41 13.76 13.03 13.18 1,201,044 -0.73(-5.28%)
Aug 14, 2009 14.34 14.34 13.79 13.91 1,235,188 -0.40(-2.82%)
Aug 13, 2009 14.16 14.42 13.97 14.31 1,779,257 +0.15(+1.06%)
Aug 12, 2009 14.41 14.64 14.03 14.16 1,529,928 -0.13(-0.89%)
Aug 11, 2009 15.17 15.25 14.25 14.29 1,892,829 -0.97(-6.38%)
Aug 10, 2009 14.49 15.50 14.19 15.26 3,308,488 +0.67(+4.62%)
Aug 07, 2009 14.64 14.77 14.22 14.59 1,578,958 +0.37(+2.58%)
Aug 06, 2009 14.79 14.79 14.08 14.22 1,306,601 -0.35(-2.41%)
Aug 05, 2009 15.72 15.76 14.40 14.58 2,163,766 -0.98(-6.30%)
Aug 04, 2009 15.72 15.87 15.48 15.56 2,759,280 -0.31(-1.98%)
Aug 03, 2009 15.53 16.02 15.28 15.87 1,271,784 +0.39(+2.51%)
Jul 31, 2009 15.09 15.72 14.87 15.48 1,640,859 +0.49(+3.25%)
Jul 30, 2009 13.83 15.21 13.82 14.99 2,146,410 +0.43(+2.98%)
Jul 29, 2009 14.53 14.66 13.51 14.56 1,915,588 +0.18(+1.25%)
Jul 28, 2009 13.90 14.61 13.75 14.38 1,647,913 +0.48(+3.45%)
Jul 27, 2009 13.90 14.02 13.45 13.90 968,807 +0.24(+1.75%)
Jul 24, 2009 14.07 14.19 13.45 13.66 416 -0.37(-2.67%)
Jul 23, 2009 14.09 14.28 13.68 14.04 1,828,403 -0.05(-0.37%)
Jul 22, 2009 14.10 14.38 14.00 14.09 911,244 -0.04(-0.32%)
Jul 21, 2009 13.76 14.21 13.66 14.13 950,084 +0.31(+2.28%)
Jul 20, 2009 13.77 13.84 13.48 13.82 980,372 +0.18(+1.32%)
Jul 17, 2009 13.56 13.83 13.27 13.64 816,334 -0.04(-0.27%)
Jul 16, 2009 13.12 13.75 13.02 13.68 1,082,027 +0.48(+3.63%)
Jul 15, 2009 12.73 13.21 12.40 13.20 968,590 +0.72(+5.76%)
Jul 14, 2009 11.99 12.52 11.94 12.48 1,157,887 +0.40(+3.28%)
Jul 13, 2009 11.63 12.17 11.57 12.08 1,099,197 +0.85(+7.60%)
Jul 10, 2009 11.15 11.42 10.82 11.23 869,033 +0.23(+2.11%)
Jul 09, 2009 11.29 11.39 10.73 11.00 1,668,973 -0.18(-1.61%)
Jul 08, 2009 11.50 11.57 10.77 11.18 1,540,112 -0.25(-2.16%)
Jul 07, 2009 11.87 11.87 11.31 11.42 1,113,168 -0.48(-4.02%)
Jul 06, 2009 12.00 12.17 11.33 11.90 1,985,392 -0.11(-0.93%)
Jul 02, 2009 12.62 12.69 12.02 12.02 863,773 -0.76(-5.92%)
Jul 01, 2009 12.66 13.24 12.66 12.77 1,655,135 +0.31(+2.52%)
Jun 30, 2009 12.90 14.12 12.42 12.46 1,441,667 -0.37(-2.92%)
Jun 29, 2009 12.71 13.00 12.46 12.83 2,550,681 +0.21(+1.66%)
Jun 26, 2009 12.14 12.67 12.05 12.62 1,811,288 +0.33(+2.68%)
Jun 25, 2009 11.94 12.33 11.81 12.29 1,437,103 +0.67(+5.80%)
Jun 24, 2009 11.34 12.14 11.34 11.62 1,340,525 +0.42(+3.74%)
Jun 23, 2009 11.85 11.87 11.11 11.20 962,293 -0.51(-4.35%)
Jun 22, 2009 11.74 12.25 11.54 11.71 1,208,443 -0.39(-3.22%)
Jun 19, 2009 11.73 12.20 11.73 12.10 1,128,358 +0.57(+4.93%)
Jun 18, 2009 11.45 11.58 11.16 11.53 1,117,124 -0.03(-0.26%)
Jun 17, 2009 11.37 11.85 11.12 11.56 743,281 +0.04(+0.32%)
Jun 16, 2009 11.68 11.96 11.37 11.52 977,430 -0.29(-2.44%)
Jun 15, 2009 11.99 11.99 11.45 11.81 1,481,010 -0.31(-2.56%)
Jun 12, 2009 12.13 12.26 11.84 12.12 1,090,246 +0.11(+0.94%)
Jun 11, 2009 12.17 12.34 11.95 12.01 1,507,493 -0.22(-1.78%)
Jun 10, 2009 12.61 12.81 11.53 12.23 2,893,267 -0.11(-0.91%)
Jun 09, 2009 11.09 12.43 11.09 12.34 3,107,234 +1.32(+11.96%)
Jun 08, 2009 10.95 11.15 10.61 11.02 3,232,979 +0.05(+0.48%)
Jun 05, 2009 11.28 11.59 10.86 10.97 2,360,290 +0.04(+0.34%)
Jun 04, 2009 11.12 11.12 10.30 10.93 1,045,057 +0.00(+0.00%)
Jun 03, 2009 11.13 11.28 10.71 10.93 1,216,907 -0.29(-2.60%)
Jun 02, 2009 10.79 11.51 10.59 11.22 3,167,685 +0.37(+3.38%)
Jun 01, 2009 9.567 10.87 9.515 10.86 1,852,617 +1.69(+18.46%)
May 29, 2009 8.736 9.171 8.400 9.163 1,321,664 +0.45(+5.15%)
May 28, 2009 8.744 8.819 8.287 8.714 878,473 +0.23(+2.74%)
May 27, 2009 8.722 8.939 8.445 8.482 599,809 -0.37(-4.23%)
May 26, 2009 8.340 8.924 8.310 8.856 1,131,146 +0.43(+5.06%)
May 22, 2009 8.811 8.849 8.302 8.430 659,258 -0.22(-2.51%)
May 21, 2009 8.999 9.088 8.422 8.647 879,117 -0.47(-5.17%)
May 20, 2009 9.073 9.380 9.013 9.118 1,294,645 +0.07(+0.74%)
May 19, 2009 9.133 9.433 8.909 9.051 1,322,006 +0.02(+0.25%)
May 18, 2009 8.355 9.156 8.317 9.028 1,233,190 +0.86(+10.54%)
May 15, 2009 8.467 8.677 8.085 8.168 1,699,172 -0.20(-2.42%)
May 14, 2009 8.295 8.781 7.906 8.370 1,386,403 +0.25(+3.04%)
May 13, 2009 8.871 8.871 8.040 8.123 1,405,622 -0.90(-9.96%)
May 12, 2009 9.455 9.755 8.901 9.021 911,279 -0.61(-6.30%)
May 11, 2009 9.725 9.949 9.365 9.627 1,129,929 -0.22(-2.28%)
May 08, 2009 9.463 10.10 9.290 9.852 1,244,698 +0.83(+9.21%)
May 07, 2009 9.725 9.874 8.909 9.021 1,571,435 -0.55(-5.79%)
May 06, 2009 10.11 10.22 9.395 9.575 1,668,898 -0.51(-5.05%)
May 05, 2009 10.33 10.47 9.088 10.08 3,093,158 -0.07(-0.66%)
May 04, 2009 10.07 10.18 10.03 10.15 1,804,942 +0.13(+1.27%)
May 01, 2009 9.972 10.17 9.635 10.02 1,283,140 +0.10(+1.06%)
Apr 30, 2009 10.11 10.46 9.882 9.919 2,474,764 +0.01(+0.08%)
Apr 29, 2009 9.448 10.20 9.365 9.912 1,535,191 +0.55(+5.92%)
Apr 28, 2009 8.677 9.470 8.669 9.358 1,182,385 +0.53(+6.02%)
Apr 27, 2009 8.999 9.163 8.587 8.826 1,112,670 -0.28(-3.12%)
Apr 24, 2009 9.208 9.515 9.013 9.111 1,847,123 +0.04(+0.50%)
Apr 23, 2009 9.006 9.687 8.946 9.066 2,341,254 +0.13(+1.51%)
Apr 22, 2009 8.287 9.508 8.183 8.931 1,848,099 +0.63(+7.57%)
Apr 21, 2009 7.980 8.437 7.606 8.302 1,251,232 -0.05(-0.63%)
Apr 20, 2009 8.781 8.939 8.250 8.355 820,283 -0.86(-9.34%)
Apr 17, 2009 8.931 9.305 8.654 9.216 613,056 +0.28(+3.19%)
Apr 16, 2009 8.272 9.051 8.212 8.931 926,004 +0.79(+9.75%)
Apr 15, 2009 7.891 8.138 7.636 8.138 823,868 +0.16(+2.07%)
Apr 14, 2009 7.831 8.242 7.599 7.973 1,602,574 +0.04(+0.57%)
Apr 13, 2009 7.920 8.302 7.524 7.928 1,065,383 -0.43(-5.11%)
Apr 09, 2009 7.614 8.430 7.614 8.355 964,413 +0.97(+13.07%)
Apr 08, 2009 7.224 7.718 7.224 7.389 804,862 +0.24(+3.35%)
Apr 07, 2009 7.883 7.928 7.105 7.149 1,461,631 -1.01(-12.39%)
Apr 06, 2009 8.347 8.385 7.861 8.160 1,077,613 -0.33(-3.88%)
Apr 03, 2009 7.838 8.572 7.793 8.489 1,160,959 +0.65(+8.31%)
Apr 02, 2009 7.217 8.370 7.217 7.838 2,129,189 +0.95(+13.80%)
Apr 01, 2009 6.798 7.000 6.648 6.887 894,368 -0.10(-1.39%)
Mar 31, 2009 7.164 7.179 6.865 6.985 814,138 +0.13(+1.97%)
Mar 30, 2009 7.045 7.045 6.678 6.850 1,225,330 -0.81(-10.56%)
Mar 26, 2009 7.584 7.741 7.434 7.658 1,082,637 +0.20(+2.71%)
Mar 25, 2009 7.112 7.718 7.112 7.456 1,342,941 +0.34(+4.73%)
Mar 24, 2009 7.067 7.629 7.037 7.119 1,346,198 -0.27(-3.65%)
Mar 23, 2009 7.075 7.434 7.030 7.389 1,256,581 +0.85(+12.93%)
Mar 20, 2009 6.580 6.880 6.431 6.543 1,684,968 +0.06(+0.92%)
Mar 19, 2009 5.465 6.813 6.416 6.483 1,610,538 -0.15(-2.26%)
Mar 18, 2009 5.465 6.678 5.420 6.633 2,034,102 +1.05(+18.77%)
Mar 17, 2009 5.458 5.585 5.323 5.585 792,415 +0.10(+1.91%)
Mar 16, 2009 5.278 5.854 5.278 5.480 1,218,406 +0.29(+5.63%)
Mar 13, 2009 5.061 5.255 4.948 5.188 0 +0.11(+2.21%)
Mar 12, 2009 4.350 5.166 4.276 5.076 1,134,702 +0.69(+15.70%)
Mar 11, 2009 4.252 4.649 4.252 4.387 850,206 +0.08(+1.91%)
Mar 10, 2009 3.803 4.544 3.713 4.305 1,163,930 +0.68(+18.80%)
Mar 09, 2009 3.668 3.855 3.608 3.623 934,004 -0.14(-3.78%)
Mar 06, 2009 3.983 4.177 3.616 3.766 0 -0.18(-4.55%)
Mar 05, 2009 4.013 4.155 3.878 3.945 1,237,923 -0.23(-5.56%)
Mar 04, 2009 3.975 4.275 3.968 4.177 919,864 +0.13(+3.33%)
Mar 02, 2009 4.177 4.237 3.975 4.043 1,426,810 -0.19(-4.59%)
Feb 27, 2009 4.290 4.514 4.170 4.237 0 -0.10(-2.25%)
Feb 26, 2009 4.634 4.739 4.290 4.335 1,429,501 -0.30(-6.46%)
Feb 25, 2009 4.432 4.926 4.316 4.634 3,628,195 +0.13(+2.99%)
Feb 24, 2009 4.095 4.634 4.095 4.499 1,974,098 +0.53(+13.40%)
Feb 23, 2009 3.930 4.170 3.908 3.968 1,560,234 +0.13(+3.52%)
Feb 20, 2009 3.923 3.990 3.683 3.833 2,125,970 +0.04(+1.19%)
Feb 19, 2009 4.185 4.327 3.788 3.788 1,918,764 -0.28(-6.99%)
Feb 18, 2009 4.582 4.597 4.050 4.073 1,832,461 -0.40(-8.88%)
Feb 17, 2009 5.053 5.181 4.417 4.469 2,668,705 -0.97(-17.77%)
Feb 13, 2009 5.652 5.682 5.285 5.435 1,303,713 -0.16(-2.94%)
Feb 12, 2009 5.952 5.974 5.413 5.600 1,410,887 -0.41(-6.85%)
Feb 11, 2009 6.453 6.551 5.929 6.011 1,274,344 -0.37(-5.75%)
Feb 10, 2009 6.288 6.558 6.229 6.378 1,775,728 -0.05(-0.81%)
Feb 09, 2009 6.266 6.446 6.255 6.431 1,129,575 +0.09(+1.42%)
Feb 06, 2009 5.772 6.640 5.720 6.341 1,294,351 +0.64(+11.30%)
Feb 05, 2009 5.338 5.727 5.225 5.697 611,830 +0.43(+8.10%)
Feb 04, 2009 5.188 5.375 5.188 5.270 1,105,256 +0.04(+0.72%)
Feb 03, 2009 5.345 5.443 5.083 5.233 1,016,536 -0.21(-3.85%)
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.