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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2008 5.801 6.617 5.652 6.131 2,475,664 +0.36(+6.23%)
Oct 30, 2008 4.791 5.899 4.791 5.771 2,571,193 +1.03(+21.61%)
Oct 29, 2008 4.379 4.948 4.207 4.746 1,568,656 +0.41(+9.50%)
Oct 28, 2008 3.907 4.379 3.773 4.334 917,219 +0.50(+13.09%)
Oct 27, 2008 4.244 4.244 3.825 3.833 486,019 -0.35(-8.41%)
Oct 24, 2008 4.289 4.342 3.990 4.184 1,418,403 -0.35(-7.76%)
Oct 23, 2008 4.671 4.896 4.364 4.536 2,265,313 -0.11(-2.42%)
Oct 22, 2008 5.225 5.232 4.626 4.649 1,025,040 -0.63(-11.91%)
Oct 21, 2008 5.120 5.321 5.038 5.277 1,257,176 +0.16(+3.07%)
Oct 20, 2008 5.143 5.270 4.948 5.120 2,364,796 +0.17(+3.48%)
Oct 17, 2008 5.255 5.255 4.881 4.948 1,880,610 -0.34(-6.37%)
Oct 16, 2008 5.390 5.435 4.955 5.285 1,836,964 -0.01(-0.14%)
Oct 15, 2008 6.026 6.026 5.292 5.292 1,451,041 -0.58(-9.82%)
Oct 14, 2008 6.475 6.527 5.712 5.869 1,100,490 -0.30(-4.85%)
Oct 13, 2008 5.936 6.176 5.876 6.168 1,424,075 +0.46(+7.99%)
Oct 10, 2008 5.315 5.899 4.693 5.712 2,736,762 -0.04(-0.65%)
Oct 09, 2008 6.722 6.722 5.165 5.749 2,046,756 -0.70(-10.90%)
Oct 08, 2008 6.774 7.194 6.453 6.453 1,746,653 -0.63(-8.88%)
Oct 07, 2008 7.523 7.598 6.992 7.081 1,171,337 -0.38(-5.12%)
Oct 06, 2008 7.351 7.553 6.962 7.463 1,859,264 +0.10(+1.42%)
Oct 03, 2008 7.658 7.688 7.298 7.358 1,574,333 -0.17(-2.29%)
Oct 02, 2008 8.219 8.279 7.433 7.531 1,191,930 -0.73(-8.79%)
Oct 01, 2008 8.586 8.638 8.212 8.257 1,893,116 -0.33(-3.84%)
Sep 30, 2008 8.743 8.788 8.504 8.586 1,388,456 -0.14(-1.63%)
Sep 29, 2008 9.073 9.320 8.519 8.728 2,091,723 -0.32(-3.56%)
Sep 26, 2008 8.990 9.230 8.863 9.050 0 +0.24(+2.72%)
Sep 25, 2008 8.870 8.975 8.788 8.811 995,642 +0.01(+0.17%)
Sep 24, 2008 8.818 8.953 8.788 8.796 1,125,211 -0.01(-0.08%)
Sep 23, 2008 8.796 9.088 8.788 8.803 850,643 -0.01(-0.17%)
Sep 22, 2008 8.863 9.028 8.766 8.818 1,177,831 +0.01(+0.08%)
Sep 19, 2008 8.960 9.477 8.519 8.811 0 +0.38(+4.53%)
Sep 18, 2008 8.212 8.564 8.189 8.429 1,652,515 +0.19(+2.27%)
Sep 17, 2008 8.781 8.781 7.867 8.242 2,425,835 -0.84(-9.23%)
Sep 16, 2008 9.185 9.185 8.833 9.080 1,432,338 -0.25(-2.73%)
Sep 15, 2008 9.177 9.731 9.110 9.335 1,002,268 -0.31(-3.26%)
Sep 12, 2008 9.604 9.784 9.537 9.649 1,069,750 -0.10(-1.00%)
Sep 11, 2008 9.671 9.911 9.597 9.746 1,288,207 -0.01(-0.15%)
Sep 10, 2008 9.844 9.874 9.514 9.761 1,113,308 -0.03(-0.31%)
Sep 09, 2008 9.784 10.00 9.671 9.791 1,400,670 -0.01(-0.08%)
Sep 08, 2008 9.739 10.21 9.507 9.799 1,871,974 +0.28(+2.99%)
Sep 05, 2008 9.522 9.597 9.245 9.514 0 -0.07(-0.78%)
Sep 04, 2008 9.948 9.948 9.544 9.589 767,076 -0.43(-4.26%)
Sep 03, 2008 10.08 10.17 9.948 10.02 1,016,389 -0.09(-0.89%)
Sep 02, 2008 10.20 10.38 9.903 10.11 862,869 +0.19(+1.89%)
Aug 29, 2008 9.881 10.02 9.806 9.918 761,545 +0.09(+0.91%)
Aug 28, 2008 9.956 9.978 9.754 9.829 1,667,545 -0.07(-0.76%)
Aug 27, 2008 9.799 10.07 9.784 9.903 742,668 -0.01(-0.15%)
Aug 26, 2008 9.993 10.08 9.746 9.918 988,304 -0.01(-0.15%)
Aug 25, 2008 10.35 10.38 9.903 9.933 854,214 -0.37(-3.56%)
Aug 22, 2008 10.46 10.46 10.13 10.30 1,097,507 +0.09(+0.88%)
Aug 21, 2008 10.20 10.31 10.11 10.21 687,341 -0.16(-1.59%)
Aug 20, 2008 10.48 10.67 10.32 10.38 1,424,574 -0.11(-1.07%)
Aug 19, 2008 10.82 10.92 10.41 10.49 1,071,929 -0.48(-4.37%)
Aug 18, 2008 11.24 11.46 10.91 10.97 911,040 -0.30(-2.66%)
Aug 15, 2008 11.18 11.51 11.14 11.27 0 +0.19(+1.69%)
Aug 14, 2008 10.58 11.30 10.58 11.08 757,524 +0.34(+3.14%)
Aug 13, 2008 11.05 11.07 10.48 10.74 1,110,262 -0.35(-3.17%)
Aug 12, 2008 11.36 11.42 11.05 11.09 1,004,634 -0.38(-3.33%)
Aug 11, 2008 10.96 11.74 10.89 11.48 1,870,152 +0.44(+4.00%)
Aug 08, 2008 10.41 11.26 10.30 11.03 1,827,722 +0.73(+7.12%)
Aug 07, 2008 10.48 10.48 10.23 10.30 1,081,147 -0.19(-1.78%)
Aug 06, 2008 10.63 10.63 10.11 10.49 1,109,382 -0.19(-1.75%)
Aug 05, 2008 10.03 10.77 10.03 10.67 1,304,545 +0.59(+5.87%)
Aug 04, 2008 10.20 10.38 9.978 10.08 1,772,334 -0.04(-0.44%)
Aug 01, 2008 10.03 10.20 9.716 10.13 1,243,244 +0.17(+1.73%)
Jul 31, 2008 9.731 10.22 9.604 9.956 1,993,086 +0.12(+1.22%)
Jul 30, 2008 10.76 11.20 9.544 9.836 4,215,390 -0.50(-4.85%)
Jul 29, 2008 10.34 10.64 10.02 10.34 2,238,589 +0.45(+4.54%)
Jul 28, 2008 10.19 10.53 9.859 9.888 1,258,188 -0.35(-3.44%)
Jul 25, 2008 10.37 10.74 10.14 10.24 1,432,528 -0.23(-2.22%)
Jul 24, 2008 10.30 11.14 10.12 10.47 3,035,069 +0.26(+2.57%)
Jul 23, 2008 10.03 10.69 10.00 10.21 1,661,972 +0.18(+1.79%)
Jul 22, 2008 9.394 10.08 9.379 10.03 1,544,778 +0.64(+6.77%)
Jul 21, 2008 9.754 9.896 9.335 9.394 1,373,912 -0.24(-2.49%)
Jul 18, 2008 9.986 17.65 9.320 9.634 1,331,826 -0.22(-2.28%)
Jul 17, 2008 9.484 9.903 9.387 9.859 2,132,669 +0.50(+5.36%)
Jul 16, 2008 8.923 9.454 8.788 9.357 1,669,362 +0.52(+5.84%)
Jul 15, 2008 9.350 9.350 8.549 8.841 3,624,821 -0.59(-6.27%)
Jul 14, 2008 10.03 10.07 9.432 9.432 2,221,386 -0.36(-3.67%)
Jul 11, 2008 9.941 10.05 9.597 9.791 1,713,224 -0.36(-3.54%)
Jul 10, 2008 10.56 10.62 10.04 10.15 2,388,608 -0.37(-3.49%)
Jul 09, 2008 10.70 10.84 10.49 10.52 2,160,919 -0.04(-0.43%)
Jul 08, 2008 10.36 10.59 10.05 10.56 2,252,539 +0.20(+1.95%)
Jul 07, 2008 10.75 10.80 10.17 10.36 1,479,288 -0.26(-2.47%)
Jul 04, 2008 10.79 10.82 10.58 10.62 997,433 +0.00(+0.00%)
Jul 03, 2008 10.79 10.82 10.58 10.62 997,433 +0.01(+0.07%)
Jul 02, 2008 10.97 11.27 10.61 10.61 2,279,768 -0.43(-3.86%)
Jul 01, 2008 10.93 11.23 10.64 11.04 1,966,577 +0.01(+0.07%)
Jun 30, 2008 11.21 11.22 10.98 11.03 1,778,322 -0.19(-1.73%)
Jun 27, 2008 11.33 11.48 11.18 11.23 2,392,107 -0.15(-1.32%)
Jun 26, 2008 11.75 11.77 11.38 11.38 982,024 -0.43(-3.61%)
Jun 25, 2008 11.29 12.17 11.27 11.80 1,507,234 +0.49(+4.30%)
Jun 24, 2008 11.62 11.66 11.23 11.32 2,077,603 -0.32(-2.77%)
Jun 23, 2008 11.92 12.09 11.57 11.64 2,618,762 -0.30(-2.51%)
Jun 20, 2008 11.92 12.03 11.81 11.94 2,818,875 -0.13(-1.12%)
Jun 19, 2008 11.66 12.18 11.66 12.07 2,358,516 +0.26(+2.22%)
Jun 18, 2008 12.30 12.32 11.49 11.81 4,096,241 -0.68(-5.45%)
Jun 17, 2008 13.11 13.11 12.49 12.49 1,737,987 -0.56(-4.30%)
Jun 16, 2008 12.85 13.15 12.70 13.05 1,190,398 +0.11(+0.87%)
Jun 13, 2008 13.11 13.25 12.82 12.94 1,808,712 -0.16(-1.26%)
Jun 12, 2008 12.85 13.29 12.85 13.11 2,078,962 +0.25(+1.92%)
Jun 11, 2008 13.33 13.33 12.80 12.86 3,011,785 -0.46(-3.48%)
Jun 10, 2008 13.35 13.50 13.00 13.32 2,274,044 -0.16(-1.17%)
Jun 09, 2008 13.92 13.98 13.46 13.48 1,767,812 -0.31(-2.28%)
Jun 06, 2008 14.39 14.60 13.73 13.80 1,472,764 -0.85(-5.78%)
Jun 05, 2008 14.68 14.76 14.41 14.64 1,359,184 +0.12(+0.82%)
Jun 04, 2008 14.77 14.77 14.34 14.52 1,345,251 -0.22(-1.47%)
Jun 03, 2008 14.93 14.93 14.60 14.74 1,058,466 -0.16(-1.06%)
Jun 02, 2008 15.70 15.70 14.89 14.90 1,132,799 -0.74(-4.74%)
May 30, 2008 15.59 15.70 15.37 15.64 690,940 -0.01(-0.05%)
May 29, 2008 15.73 15.81 15.46 15.64 618,527 -0.14(-0.90%)
May 28, 2008 15.65 15.83 15.47 15.79 994,168 +0.16(+1.01%)
May 27, 2008 15.41 15.74 15.28 15.63 855,193 +0.22(+1.46%)
May 26, 2008 15.35 15.45 15.00 15.41 0 +0.00(+0.00%)
May 23, 2008 15.35 15.45 15.00 15.41 998,831 +0.10(+0.64%)
May 22, 2008 15.23 15.38 15.10 15.31 995,645 +0.01(+0.10%)
May 21, 2008 15.62 15.82 15.20 15.29 1,640,976 -0.43(-2.76%)
May 20, 2008 15.68 15.75 15.55 15.73 1,260,443 -0.14(-0.90%)
May 19, 2008 15.64 16.12 15.31 15.87 1,231,573 +0.12(+0.76%)
May 16, 2008 16.01 16.01 15.44 15.75 523,142 -0.15(-0.94%)
May 15, 2008 15.44 15.91 15.44 15.90 536,422 +0.33(+2.11%)
May 14, 2008 15.41 15.64 15.38 15.57 535,863 +0.27(+1.76%)
May 13, 2008 15.34 15.34 15.03 15.30 335,600 -0.07(-0.49%)
May 12, 2008 15.14 15.38 14.98 15.38 721,482 +0.34(+2.29%)
May 09, 2008 15.02 15.14 14.90 15.03 279,871 -0.03(-0.20%)
May 08, 2008 15.38 15.38 15.02 15.06 1,076,408 -0.27(-1.76%)
May 07, 2008 15.71 15.74 15.29 15.33 632,049 -0.32(-2.06%)
May 06, 2008 15.45 15.76 15.39 15.65 737,707 +0.01(+0.05%)
May 05, 2008 16.15 16.15 15.57 15.64 1,124,889 -0.40(-2.47%)
May 02, 2008 15.99 16.09 15.71 16.04 1,690,063 +0.21(+1.32%)
May 01, 2008 15.53 15.93 15.53 15.83 1,703,494 +0.16(+1.05%)
Apr 30, 2008 16.47 16.48 15.63 15.67 1,077,538 -0.76(-4.60%)
Apr 29, 2008 16.14 16.85 16.00 16.42 2,024,571 +0.49(+3.10%)
Apr 28, 2008 15.85 16.32 15.73 15.93 851,085 +0.06(+0.38%)
Apr 25, 2008 15.68 15.94 15.29 15.87 432,710 +0.35(+2.27%)
Apr 24, 2008 14.99 15.80 14.96 15.52 906,566 +0.55(+3.65%)
Apr 23, 2008 15.00 15.15 14.79 14.97 699,748 -0.16(-1.04%)
Apr 22, 2008 15.31 15.35 14.91 15.13 744,052 -0.20(-1.32%)
Apr 21, 2008 15.38 15.49 15.19 15.33 364,554 -0.20(-1.30%)
Apr 18, 2008 15.52 15.66 15.39 15.53 352,703 +0.28(+1.87%)
Apr 17, 2008 15.10 15.44 15.10 15.25 808,082 -0.12(-0.78%)
Apr 16, 2008 14.43 15.38 14.22 15.37 1,503,202 +1.04(+7.26%)
Apr 15, 2008 14.09 14.33 14.09 14.33 716,405 +0.23(+1.65%)
Apr 14, 2008 14.53 14.53 14.06 14.10 810,690 -0.32(-2.23%)
Apr 11, 2008 14.78 14.97 14.34 14.42 1,048,145 -0.55(-3.70%)
Apr 10, 2008 14.69 15.08 14.48 14.97 768,853 +0.38(+2.62%)
Apr 09, 2008 15.14 15.27 14.53 14.59 1,099,207 -0.48(-3.18%)
Apr 08, 2008 15.20 15.38 15.04 15.07 745,464 -0.25(-1.66%)
Apr 07, 2008 15.53 15.61 15.22 15.32 1,103,584 -0.17(-1.11%)
Apr 04, 2008 15.62 15.80 15.31 15.50 767,740 -0.02(-0.14%)
Apr 03, 2008 15.10 15.68 14.90 15.52 1,018,970 +0.32(+2.12%)
Apr 02, 2008 14.93 15.20 14.68 15.20 1,041,732 +0.41(+2.78%)
Apr 01, 2008 14.48 14.82 14.08 14.78 1,864,156 +0.22(+1.49%)
Mar 31, 2008 14.31 14.72 14.26 14.57 1,090,359 +0.25(+1.78%)
Mar 28, 2008 14.82 14.82 14.26 14.31 778,560 -0.40(-2.75%)
Mar 27, 2008 15.37 15.39 14.44 14.72 1,149,005 -0.45(-2.96%)
Mar 26, 2008 14.59 15.17 14.31 15.17 1,268,033 +0.45(+3.05%)
Mar 25, 2008 15.23 15.23 14.67 14.72 466,495 -0.44(-2.91%)
Mar 24, 2008 14.55 15.26 14.55 15.16 772,282 +0.61(+4.22%)
Mar 21, 2008 13.95 14.63 13.80 14.54 901,997 +0.00(+0.00%)
Mar 20, 2008 13.95 14.63 13.80 14.54 901,997 +0.58(+4.18%)
Mar 19, 2008 13.86 14.27 13.83 13.96 1,179,641 +0.04(+0.32%)
Mar 18, 2008 13.62 14.01 13.61 13.92 934,460 +0.40(+2.99%)
Mar 17, 2008 13.38 13.74 13.28 13.51 1,246,792 -0.24(-1.74%)
Mar 14, 2008 14.07 14.15 13.57 13.75 610,668 -0.32(-2.29%)
Mar 13, 2008 13.70 14.10 13.40 14.07 920,642 +0.36(+2.62%)
Mar 12, 2008 13.77 14.17 13.51 13.71 639,894 -0.07(-0.54%)
Mar 11, 2008 13.71 13.83 13.25 13.79 1,048,679 +0.54(+4.07%)
Mar 10, 2008 13.60 13.76 13.11 13.25 1,480,842 -0.27(-1.99%)
Mar 07, 2008 13.39 13.75 13.39 13.52 913,887 +0.02(+0.17%)
Mar 06, 2008 13.47 13.64 13.32 13.50 924,716 -0.14(-1.04%)
Mar 05, 2008 13.38 13.72 13.32 13.64 1,311,477 +0.23(+1.73%)
Mar 04, 2008 13.35 13.56 13.22 13.41 761,373 -0.16(-1.16%)
Mar 03, 2008 13.63 13.76 13.29 13.56 982,686 +0.06(+0.44%)
Feb 29, 2008 14.07 14.07 13.41 13.50 962,507 -0.58(-4.14%)
Feb 28, 2008 14.25 14.36 13.90 14.09 895,980 -0.27(-1.88%)
Feb 27, 2008 14.60 14.64 14.10 14.36 796,767 -0.39(-2.64%)
Feb 26, 2008 14.55 14.96 14.35 14.75 955,137 +0.24(+1.65%)
Feb 25, 2008 14.02 14.60 13.81 14.51 939,536 +0.45(+3.19%)
Feb 22, 2008 14.33 14.44 13.81 14.06 1,236,585 -0.28(-1.93%)
Feb 21, 2008 14.47 14.47 13.80 14.33 3,273,353 -0.04(-0.26%)
Feb 20, 2008 13.89 14.42 13.77 14.37 1,357,405 +0.52(+3.78%)
Feb 19, 2008 14.70 14.70 13.38 13.85 1,459,223 +0.38(+2.84%)
Feb 18, 2008 13.39 13.56 13.17 13.47 0 +0.00(+0.00%)
Feb 15, 2008 13.39 13.56 13.17 13.47 1,030,404 -0.01(-0.06%)
Feb 14, 2008 14.04 14.04 13.17 13.47 2,652,724 -0.57(-4.05%)
Feb 13, 2008 13.61 14.07 13.44 14.04 1,066,532 +0.59(+4.40%)
Feb 12, 2008 13.56 13.63 13.29 13.45 715,518 -0.09(-0.66%)
Feb 11, 2008 13.10 13.55 12.88 13.54 614,773 +0.43(+3.31%)
Feb 08, 2008 13.02 13.35 12.80 13.11 785,187 +0.02(+0.11%)
Feb 07, 2008 12.62 13.21 12.55 13.09 940,338 +0.40(+3.19%)
Feb 06, 2008 13.11 13.11 12.63 12.69 1,354,677 -0.28(-2.14%)
Feb 05, 2008 13.14 13.39 12.88 12.97 1,082,441 -0.16(-1.20%)
Feb 04, 2008 14.01 14.01 12.87 13.12 1,221,818 -0.76(-5.45%)
Feb 01, 2008 13.47 13.98 13.47 13.88 981,617 +0.26(+1.92%)
Jan 31, 2008 12.42 13.72 12.42 13.62 1,125,556 +0.85(+6.62%)
Jan 30, 2008 13.05 13.05 12.72 12.77 925,376 -0.10(-0.76%)
Jan 29, 2008 12.92 13.03 12.68 12.87 663,363 +0.31(+2.44%)
Jan 28, 2008 12.49 12.64 12.18 12.56 699,582 +0.16(+1.33%)
Jan 25, 2008 12.55 12.80 12.25 12.40 821,176 +0.04(+0.30%)
Jan 24, 2008 12.56 12.67 12.15 12.36 1,184,139 -0.05(-0.42%)
Jan 23, 2008 10.99 12.54 10.99 12.41 1,163,433 +1.07(+9.44%)
Jan 22, 2008 10.27 11.44 10.16 11.34 767,205 +0.76(+7.14%)
Jan 21, 2008 11.11 11.13 10.48 10.58 0 +0.00(+0.00%)
Jan 18, 2008 11.11 11.13 10.48 10.58 835,870 -0.28(-2.62%)
Jan 17, 2008 10.97 10.97 10.70 10.87 799,801 -0.02(-0.21%)
Jan 16, 2008 10.54 11.07 10.54 10.89 698,309 +0.22(+2.11%)
Jan 15, 2008 11.18 11.22 10.60 10.67 1,943,468 -0.55(-4.94%)
Jan 14, 2008 11.40 11.42 11.19 11.22 1,621,779 -0.16(-1.45%)
Jan 11, 2008 11.70 11.75 11.27 11.39 1,394,332 -0.38(-3.24%)
Jan 10, 2008 11.71 11.92 11.50 11.77 723,789 -0.01(-0.06%)
Jan 09, 2008 11.89 11.89 11.45 11.77 1,634,470 -0.13(-1.13%)
Jan 08, 2008 11.98 12.02 11.71 11.91 2,250,876 -0.03(-0.25%)
Jan 07, 2008 11.98 12.07 11.83 11.94 1,490,580 +0.15(+1.27%)
Jan 04, 2008 12.05 12.09 11.79 11.79 893,047 -0.46(-3.79%)
Jan 03, 2008 13.17 13.17 12.22 12.25 741,155 -0.76(-5.87%)
Jan 02, 2008 13.10 13.19 12.80 13.02 714,304 -0.05(-0.40%)
Jan 01, 2008 13.25 13.25 12.97 13.07 415,370 +0.00(+0.00%)
Dec 31, 2007 13.25 13.25 12.97 13.07 415,370 -0.18(-1.36%)
Dec 28, 2007 13.27 13.35 13.06 13.25 423,212 -0.02(-0.17%)
Dec 27, 2007 13.51 13.51 13.23 13.27 428,427 -0.21(-1.55%)
Dec 26, 2007 13.62 13.70 13.38 13.48 373,116 -0.21(-1.53%)
Dec 24, 2007 13.68 13.74 13.50 13.69 187,025 +0.12(+0.88%)
Dec 21, 2007 13.45 13.76 13.45 13.57 456,031 +0.16(+1.17%)
Dec 20, 2007 13.86 13.86 13.36 13.41 752,644 -0.31(-2.29%)
Dec 19, 2007 14.15 14.15 13.64 13.73 709,350 -0.46(-3.27%)
Dec 18, 2007 14.07 14.19 13.85 14.19 653,654 +0.30(+2.15%)
Dec 17, 2007 14.01 14.25 13.80 13.89 987,896 -0.02(-0.11%)
Dec 14, 2007 14.51 14.51 13.91 13.91 538,253 -0.69(-4.72%)
Dec 13, 2007 14.72 14.72 14.51 14.60 439,359 -0.28(-1.91%)
Dec 12, 2007 15.44 15.64 14.79 14.88 319,947 -0.39(-2.55%)
Dec 11, 2007 15.64 15.78 15.20 15.27 526,578 -0.35(-2.25%)
Dec 10, 2007 15.59 15.77 15.41 15.62 225,633 +0.13(+0.82%)
Dec 07, 2007 15.42 15.63 15.32 15.50 397,563 +0.09(+0.58%)
Dec 06, 2007 15.11 15.47 15.03 15.41 391,417 +0.25(+1.68%)
Dec 05, 2007 14.77 15.23 14.77 15.15 589,798 +0.58(+3.95%)
Dec 04, 2007 14.64 14.77 14.52 14.57 850,298 -0.17(-1.17%)
Dec 03, 2007 14.86 15.03 14.52 14.75 967,857 -0.22(-1.50%)
Nov 30, 2007 14.91 14.99 14.79 14.97 1,728,250 +0.21(+1.42%)
Nov 29, 2007 15.09 15.09 14.69 14.76 799,801 -0.36(-2.38%)
Nov 28, 2007 14.48 15.13 14.48 15.12 464,090 +0.64(+4.45%)
Nov 27, 2007 14.70 14.74 14.40 14.48 708,159 -0.05(-0.36%)
Nov 26, 2007 15.08 15.11 14.51 14.53 271,721 -0.46(-3.10%)
Nov 23, 2007 14.63 15.02 14.63 14.99 132,921 +0.49(+3.35%)
Nov 21, 2007 14.78 14.78 14.27 14.51 980,187 -0.30(-2.02%)
Nov 20, 2007 14.87 15.15 14.54 14.81 826,118 -0.12(-0.80%)
Nov 19, 2007 15.44 15.44 14.87 14.93 993,907 -0.57(-3.67%)
Nov 16, 2007 15.63 15.70 15.23 15.50 549,455 -0.10(-0.62%)
Nov 15, 2007 15.72 15.78 15.45 15.59 452,735 -0.16(-1.05%)
Nov 14, 2007 16.30 16.30 15.74 15.76 514,320 -0.34(-2.09%)
Nov 13, 2007 15.35 16.17 15.35 16.09 1,408,570 +0.85(+5.55%)
Nov 12, 2007 15.35 15.56 15.20 15.25 638,024 -0.17(-1.12%)
Nov 09, 2007 15.56 15.62 15.20 15.42 788,980 -0.34(-2.18%)
Nov 08, 2007 15.42 15.87 15.30 15.76 1,365,821 +0.45(+2.93%)
Nov 07, 2007 15.62 15.63 15.26 15.32 663,940 -0.41(-2.62%)
Nov 06, 2007 15.85 15.85 15.58 15.73 545,775 -0.11(-0.71%)
Nov 05, 2007 15.78 16.07 15.72 15.84 832,531 +0.00(+0.00%)
Nov 02, 2007 16.48 16.60 15.72 15.84 1,014,213 -0.42(-2.58%)
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.