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 (%)
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%)
Feb 02, 2009 5.375 5.675 5.263 5.443 761,079 -0.11(-2.02%)
Jan 30, 2009 5.764 5.802 5.472 5.555 0 -0.15(-2.62%)
Jan 29, 2009 5.899 6.049 5.667 5.705 443,273 -0.38(-6.27%)
Jan 28, 2009 5.809 6.154 5.809 6.086 492,947 +0.42(+7.40%)
Jan 27, 2009 5.660 6.004 5.652 5.667 331,941 -0.11(-1.94%)
Jan 26, 2009 5.600 5.959 5.547 5.779 936,499 +0.28(+5.18%)
Jan 23, 2009 5.510 5.562 5.345 5.495 1,043,729 -0.15(-2.65%)
Jan 22, 2009 5.600 5.817 5.360 5.645 692,750 +0.04(+0.67%)
Jan 21, 2009 5.293 5.652 5.113 5.607 751,024 +0.48(+9.34%)
Jan 20, 2009 5.630 5.630 5.106 5.128 540,270 -0.43(-7.81%)
Jan 16, 2009 5.667 5.764 5.360 5.562 903,546 +0.06(+1.09%)
Jan 15, 2009 5.540 5.675 5.240 5.502 779,133 -0.04(-0.81%)
Jan 14, 2009 6.154 6.154 5.390 5.547 1,366,054 -0.60(-9.74%)
Jan 13, 2009 5.922 6.266 5.899 6.146 861,713 +0.10(+1.61%)
Jan 12, 2009 6.595 6.738 5.982 6.049 1,297,442 -0.64(-9.62%)
Jan 09, 2009 6.962 6.962 6.521 6.693 843,471 -0.18(-2.61%)
Jan 08, 2009 7.037 7.037 6.610 6.872 909,902 +0.01(+0.22%)
Jan 07, 2009 6.738 7.486 6.483 6.857 1,368,377 -0.02(-0.33%)
Jan 06, 2009 6.768 7.067 6.693 6.880 1,179,076 +0.31(+4.67%)
Jan 05, 2009 6.378 6.708 6.139 6.573 840,284 +0.19(+3.05%)
Jan 02, 2009 5.869 6.431 5.772 6.378 0 +0.63(+10.94%)
Jan 01, 2009 5.353 5.794 5.263 5.749 0 +0.00(+0.00%)
Dec 31, 2008 5.353 5.794 5.263 5.749 695,221 +0.47(+8.94%)
Dec 30, 2008 5.128 5.278 5.128 5.278 519,661 +0.18(+3.52%)
Dec 29, 2008 5.203 5.368 5.061 5.098 503,182 -0.13(-2.58%)
Dec 26, 2008 5.098 5.270 5.083 5.233 328,328 +0.17(+3.40%)
Dec 24, 2008 5.233 5.278 5.031 5.061 330,363 -0.11(-2.17%)
Dec 23, 2008 5.458 5.487 5.128 5.173 569,831 -0.21(-3.89%)
Dec 22, 2008 5.487 5.667 5.240 5.383 1,091,992 -0.22(-3.88%)
Dec 19, 2008 5.510 5.697 5.390 5.600 1,136,235 +0.15(+2.75%)
Dec 18, 2008 5.712 5.764 5.338 5.450 971,262 -0.16(-2.93%)
Dec 17, 2008 5.390 5.967 5.390 5.615 1,276,262 +0.20(+3.73%)
Dec 16, 2008 5.113 5.465 4.941 5.413 860,200 +0.42(+8.40%)
Dec 15, 2008 5.203 5.248 4.874 4.993 717,137 -0.16(-3.05%)
Dec 12, 2008 5.173 5.218 4.918 5.151 515,606 -0.12(-2.27%)
Dec 11, 2008 5.622 5.682 5.270 5.270 933,407 -0.43(-7.61%)
Dec 10, 2008 5.592 5.854 5.495 5.705 731,467 +0.31(+5.83%)
Dec 09, 2008 5.682 6.026 5.203 5.390 1,442,973 -0.45(-7.69%)
Dec 08, 2008 5.413 5.989 5.166 5.839 1,294,199 +0.71(+13.87%)
Dec 05, 2008 4.896 5.151 4.417 5.128 1,443,314 +0.04(+0.88%)
Dec 04, 2008 5.023 5.240 4.859 5.083 875,098 +0.00(+0.00%)
Dec 03, 2008 4.948 5.181 4.694 5.083 984,570 +0.21(+4.30%)
Dec 02, 2008 5.068 5.128 4.769 4.874 1,359,700 -0.09(-1.81%)
Dec 01, 2008 5.428 5.720 4.941 4.963 1,539,133 -0.71(-12.53%)
Nov 28, 2008 5.742 6.109 5.480 5.675 755,291 -0.28(-4.65%)
Nov 26, 2008 4.874 6.026 4.679 5.952 1,529,389 +1.03(+21.00%)
Nov 25, 2008 4.237 4.978 4.237 4.918 1,917,526 +0.84(+20.55%)
Nov 24, 2008 4.177 4.327 4.028 4.080 2,016,666 +0.06(+1.49%)
Nov 21, 2008 4.469 4.514 3.893 4.020 2,962,423 -0.28(-6.61%)
Nov 20, 2008 4.874 4.941 4.305 4.305 2,992,541 -0.53(-10.99%)
Nov 19, 2008 5.001 5.113 4.829 4.836 1,521,771 -0.16(-3.29%)
Nov 18, 2008 5.143 5.195 4.941 5.001 1,637,397 -0.10(-2.05%)
Nov 17, 2008 5.547 5.633 5.083 5.106 1,888,140 -0.44(-7.96%)
Nov 14, 2008 5.630 5.824 5.158 5.547 2,504,778 -0.19(-3.39%)
Nov 13, 2008 5.046 5.809 4.874 5.742 1,835,273 +0.73(+14.48%)
Nov 12, 2008 5.210 5.428 4.941 5.016 1,651,428 +0.19(+3.88%)
Nov 11, 2008 5.008 5.068 4.694 4.829 733,435 -0.20(-4.02%)
Nov 10, 2008 5.458 5.525 5.008 5.031 862,482 -0.31(-5.88%)
Nov 07, 2008 5.405 5.645 5.203 5.345 1,633,902 -0.09(-1.65%)
Nov 06, 2008 5.914 6.049 5.294 5.435 1,100,868 -0.55(-9.25%)
Nov 05, 2008 6.633 6.633 5.982 5.989 1,891,867 -0.59(-8.99%)
Nov 04, 2008 6.723 6.723 6.318 6.580 1,341,123 +0.04(+0.69%)
Nov 03, 2008 5.982 6.610 5.982 6.536 1,574,498 +0.40(+6.59%)
Oct 31, 2008 5.802 6.618 5.652 6.131 2,475,438 +0.36(+6.23%)
Oct 30, 2008 4.791 5.899 4.791 5.772 2,570,958 +1.03(+21.61%)
Oct 29, 2008 4.379 4.948 4.207 4.746 1,568,512 +0.41(+9.50%)
Oct 28, 2008 3.908 4.379 3.773 4.335 917,135 +0.50(+13.09%)
Oct 27, 2008 4.245 4.245 3.825 3.833 485,975 -0.35(-8.41%)
Oct 24, 2008 4.290 4.342 3.990 4.185 1,418,274 -0.35(-7.76%)
Oct 23, 2008 4.671 4.896 4.365 4.537 2,265,106 -0.11(-2.42%)
Oct 22, 2008 5.225 5.233 4.627 4.649 1,024,947 -0.63(-11.91%)
Oct 21, 2008 5.121 5.322 5.038 5.278 1,257,062 +0.16(+3.07%)
Oct 20, 2008 5.143 5.270 4.948 5.121 2,364,579 +0.17(+3.48%)
Oct 17, 2008 5.255 5.255 4.881 4.948 1,880,438 -0.34(-6.37%)
Oct 16, 2008 5.390 5.435 4.956 5.285 1,836,796 -0.01(-0.14%)
Oct 15, 2008 6.026 6.026 5.293 5.293 1,450,908 -0.58(-9.82%)
Oct 14, 2008 6.476 6.528 5.712 5.869 1,100,390 -0.30(-4.85%)
Oct 13, 2008 5.937 6.176 5.877 6.169 1,423,945 +0.46(+7.99%)
Oct 10, 2008 5.315 5.899 4.694 5.712 2,736,511 -0.04(-0.65%)
Oct 09, 2008 6.723 6.723 5.166 5.749 2,046,569 -0.70(-10.90%)
Oct 08, 2008 6.775 7.194 6.453 6.453 1,746,494 -0.63(-8.88%)
Oct 07, 2008 7.524 7.599 6.992 7.082 1,171,230 -0.38(-5.12%)
Oct 06, 2008 7.352 7.554 6.962 7.464 1,859,094 +0.10(+1.42%)
Oct 03, 2008 7.658 7.688 7.299 7.359 1,574,189 -0.17(-2.29%)
Oct 02, 2008 8.220 8.280 7.434 7.531 1,191,821 -0.73(-8.79%)
Oct 01, 2008 8.587 8.639 8.212 8.257 1,892,943 -0.33(-3.84%)
Sep 30, 2008 8.744 8.789 8.504 8.587 1,388,329 -0.14(-1.63%)
Sep 29, 2008 9.073 9.320 8.519 8.729 2,091,532 -0.32(-3.56%)
Sep 26, 2008 8.991 9.231 8.864 9.051 0 +0.24(+2.72%)
Sep 25, 2008 8.871 8.976 8.789 8.811 995,551 +0.01(+0.17%)
Sep 24, 2008 8.819 8.954 8.789 8.796 1,125,108 -0.01(-0.09%)
Sep 23, 2008 8.796 9.088 8.789 8.804 850,565 -0.01(-0.17%)
Sep 22, 2008 8.864 9.028 8.766 8.819 1,177,723 +0.01(+0.09%)
Sep 19, 2008 8.961 9.478 8.519 8.811 0 +0.38(+4.53%)
Sep 18, 2008 8.212 8.564 8.190 8.430 1,652,364 +0.19(+2.27%)
Sep 17, 2008 8.781 8.781 7.868 8.242 2,425,614 -0.84(-9.23%)
Sep 16, 2008 9.186 9.186 8.834 9.081 1,432,207 -0.25(-2.73%)
Sep 15, 2008 9.178 9.732 9.111 9.335 1,002,177 -0.31(-3.26%)
Sep 12, 2008 9.605 9.785 9.538 9.650 1,069,652 -0.10(-1.00%)
Sep 11, 2008 9.672 9.912 9.597 9.747 1,288,089 -0.01(-0.15%)
Sep 10, 2008 9.844 9.874 9.515 9.762 1,113,207 -0.03(-0.31%)
Sep 09, 2008 9.785 10.00 9.672 9.792 1,400,542 -0.01(-0.08%)
Sep 08, 2008 9.740 10.21 9.508 9.800 1,871,803 +0.28(+2.99%)
Sep 05, 2008 9.523 9.597 9.246 9.515 0 -0.07(-0.78%)
Sep 04, 2008 9.949 9.949 9.545 9.590 767,006 -0.43(-4.26%)
Sep 03, 2008 10.08 10.17 9.949 10.02 1,016,296 -0.09(-0.89%)
Sep 02, 2008 10.20 10.38 9.904 10.11 862,790 +0.19(+1.89%)
Aug 29, 2008 9.882 10.02 9.807 9.919 761,476 +0.09(+0.91%)
Aug 28, 2008 9.957 9.979 9.755 9.829 1,667,393 -0.07(-0.76%)
Aug 27, 2008 9.800 10.07 9.785 9.904 742,600 -0.01(-0.15%)
Aug 26, 2008 9.994 10.08 9.747 9.919 988,214 -0.01(-0.15%)
Aug 25, 2008 10.35 10.38 9.904 9.934 854,136 -0.37(-3.56%)
Aug 22, 2008 10.46 10.46 10.13 10.30 1,097,407 +0.09(+0.88%)
Aug 21, 2008 10.20 10.31 10.11 10.21 687,279 -0.16(-1.59%)
Aug 20, 2008 10.48 10.67 10.32 10.38 1,424,443 -0.11(-1.07%)
Aug 19, 2008 10.82 10.92 10.41 10.49 1,071,831 -0.48(-4.37%)
Aug 18, 2008 11.24 11.46 10.91 10.97 910,957 -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 11.08 757,455 +0.34(+3.14%)
Aug 13, 2008 11.05 11.07 10.48 10.74 1,110,161 -0.35(-3.17%)
Aug 12, 2008 11.36 11.42 11.05 11.09 1,004,543 -0.38(-3.33%)
Aug 11, 2008 10.96 11.74 10.89 11.48 1,869,981 +0.44(+4.00%)
Aug 08, 2008 10.41 11.26 10.30 11.03 1,827,555 +0.73(+7.12%)
Aug 07, 2008 10.48 10.48 10.23 10.30 1,081,048 -0.19(-1.78%)
Aug 06, 2008 10.63 10.63 10.11 10.49 1,109,281 -0.19(-1.75%)
Aug 05, 2008 10.03 10.77 10.03 10.68 1,304,425 +0.59(+5.86%)
Aug 04, 2008 10.20 10.38 9.979 10.08 1,772,172 -0.04(-0.44%)
Aug 01, 2008 10.03 10.20 9.717 10.13 1,243,131 +0.17(+1.73%)
Jul 31, 2008 9.732 10.22 9.605 9.957 1,992,904 +0.12(+1.22%)
Jul 30, 2008 10.77 11.20 9.545 9.837 4,215,005 -0.50(-4.85%)
Jul 29, 2008 10.34 10.64 10.02 10.34 2,238,385 +0.45(+4.54%)
Jul 28, 2008 10.19 10.53 9.859 9.889 1,258,073 -0.35(-3.44%)
Jul 25, 2008 10.37 10.74 10.14 10.24 1,432,397 -0.23(-2.22%)
Jul 24, 2008 10.30 11.14 10.12 10.47 3,034,791 +0.26(+2.57%)
Jul 23, 2008 10.03 10.69 10.00 10.21 1,661,820 +0.18(+1.79%)
Jul 22, 2008 9.395 10.08 9.380 10.03 1,544,637 +0.64(+6.77%)
Jul 21, 2008 9.755 9.897 9.335 9.395 1,373,787 -0.24(-2.49%)
Jul 18, 2008 9.987 17.65 9.320 9.635 1,331,705 -0.22(-2.28%)
Jul 17, 2008 9.485 9.904 9.388 9.859 2,132,474 +0.50(+5.36%)
Jul 16, 2008 8.924 9.455 8.789 9.358 1,669,210 +0.52(+5.84%)
Jul 15, 2008 9.350 9.350 8.549 8.841 3,624,489 -0.59(-6.27%)
Jul 14, 2008 10.03 10.07 9.433 9.433 2,221,183 -0.36(-3.67%)
Jul 11, 2008 9.942 10.05 9.597 9.792 1,713,067 -0.36(-3.54%)
Jul 10, 2008 10.56 10.62 10.04 10.15 2,388,390 -0.37(-3.49%)
Jul 09, 2008 10.70 10.84 10.50 10.52 2,160,721 -0.04(-0.43%)
Jul 08, 2008 10.36 10.59 10.05 10.56 2,252,333 +0.20(+1.95%)
Jul 07, 2008 10.75 10.80 10.17 10.36 1,479,153 -0.26(-2.47%)
Jul 04, 2008 10.80 10.82 10.59 10.62 997,341 +0.00(+0.00%)
Jul 03, 2008 10.80 10.82 10.59 10.62 997,341 +0.01(+0.07%)
Jul 02, 2008 10.97 11.27 10.61 10.62 2,279,560 -0.43(-3.86%)
Jul 01, 2008 10.93 11.23 10.64 11.04 1,966,397 +0.01(+0.07%)
Jun 30, 2008 11.21 11.22 10.98 11.03 1,778,159 -0.19(-1.73%)
Jun 27, 2008 11.33 11.48 11.18 11.23 2,391,888 -0.15(-1.32%)
Jun 26, 2008 11.75 11.77 11.38 11.38 981,935 -0.43(-3.61%)
Jun 25, 2008 11.29 12.17 11.27 11.81 1,507,096 +0.49(+4.30%)
Jun 24, 2008 11.62 11.66 11.23 11.32 2,077,413 -0.32(-2.77%)
Jun 23, 2008 11.92 12.09 11.57 11.64 2,618,522 -0.30(-2.51%)
Jun 20, 2008 11.93 12.03 11.81 11.94 2,818,617 -0.13(-1.12%)
Jun 19, 2008 11.66 12.18 11.66 12.08 2,358,300 +0.26(+2.22%)
Jun 18, 2008 12.30 12.32 11.49 11.81 4,095,867 -0.68(-5.45%)
Jun 17, 2008 13.11 13.11 12.49 12.49 1,737,828 -0.56(-4.30%)
Jun 16, 2008 12.85 13.15 12.70 13.06 1,190,289 +0.11(+0.87%)
Jun 13, 2008 13.11 13.25 12.82 12.94 1,808,547 -0.16(-1.26%)
Jun 12, 2008 12.85 13.30 12.85 13.11 2,078,772 +0.25(+1.92%)
Jun 11, 2008 13.33 13.33 12.80 12.86 3,011,510 -0.46(-3.48%)
Jun 10, 2008 13.36 13.50 13.00 13.33 2,273,836 -0.16(-1.17%)
Jun 09, 2008 13.92 13.98 13.46 13.48 1,767,651 -0.31(-2.28%)
Jun 06, 2008 14.40 14.60 13.73 13.80 1,472,629 -0.85(-5.78%)
Jun 05, 2008 14.68 14.76 14.41 14.64 1,359,060 +0.12(+0.82%)
Jun 04, 2008 14.77 14.77 14.34 14.52 1,345,128 -0.22(-1.47%)
Jun 03, 2008 14.93 14.93 14.60 14.74 1,058,369 -0.16(-1.06%)
Jun 02, 2008 15.70 15.70 14.89 14.90 1,132,696 -0.74(-4.74%)
May 30, 2008 15.59 15.70 15.37 15.64 690,877 -0.01(-0.05%)
May 29, 2008 15.73 15.81 15.46 15.65 618,470 -0.14(-0.90%)
May 28, 2008 15.65 15.83 15.47 15.79 994,077 +0.16(+1.01%)
May 27, 2008 15.41 15.74 15.28 15.63 855,115 +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 15.41 998,740 +0.10(+0.64%)
May 22, 2008 15.23 15.38 15.10 15.31 995,554 +0.02(+0.10%)
May 21, 2008 15.62 15.83 15.20 15.29 1,640,826 -0.43(-2.76%)
May 20, 2008 15.68 15.75 15.55 15.73 1,260,327 -0.14(-0.90%)
May 19, 2008 15.65 16.12 15.31 15.87 1,231,460 +0.12(+0.76%)
May 16, 2008 16.01 16.01 15.44 15.75 523,094 -0.15(-0.94%)
May 15, 2008 15.44 15.91 15.44 15.90 536,373 +0.33(+2.12%)
May 14, 2008 15.41 15.65 15.38 15.57 535,814 +0.27(+1.76%)
May 13, 2008 15.34 15.34 15.03 15.30 335,569 -0.07(-0.49%)
May 12, 2008 15.14 15.38 14.98 15.38 721,416 +0.34(+2.29%)
May 09, 2008 15.02 15.14 14.90 15.03 279,846 -0.03(-0.20%)
May 08, 2008 15.38 15.38 15.03 15.06 1,076,310 -0.27(-1.76%)
May 07, 2008 15.71 15.74 15.29 15.33 631,991 -0.32(-2.06%)
May 06, 2008 15.45 15.76 15.39 15.65 737,640 +0.01(+0.05%)
May 05, 2008 16.15 16.15 15.58 15.65 1,124,786 -0.40(-2.47%)
May 02, 2008 15.99 16.10 15.71 16.04 1,689,909 +0.21(+1.32%)
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.