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 (%)
Sep 30, 2010 9.881 10.08 9.836 9.888 995,871 +0.10(+1.07%)
Sep 29, 2010 9.656 9.881 9.626 9.784 371,790 +0.07(+0.69%)
Sep 28, 2010 9.604 9.731 9.334 9.716 551 +0.10(+1.09%)
Sep 27, 2010 9.649 9.686 9.469 9.612 559,537 -0.03(-0.31%)
Sep 24, 2010 9.379 9.686 9.379 9.641 740,393 +0.42(+4.55%)
Sep 23, 2010 9.222 9.432 8.983 9.222 64,156 +0.07(+0.74%)
Sep 22, 2010 9.177 9.424 8.990 9.155 559,202 -0.07(-0.73%)
Sep 21, 2010 9.327 9.379 9.170 9.222 468,990 -0.10(-1.12%)
Sep 20, 2010 9.013 9.364 8.878 9.327 720,930 +0.36(+4.01%)
Sep 17, 2010 8.968 9.170 8.870 8.968 772,938 -0.05(-0.58%)
Sep 15, 2010 8.960 9.088 8.721 9.020 1,124,862 +0.04(+0.42%)
Sep 14, 2010 8.968 9.088 8.818 8.983 1,441,654 -0.03(-0.33%)
Sep 13, 2010 9.192 9.207 8.953 9.013 1,301,034 -0.07(-0.82%)
Sep 10, 2010 9.215 9.260 9.050 9.088 849,857 -0.09(-0.98%)
Sep 09, 2010 9.649 9.649 9.155 9.177 1,072,859 -0.29(-3.08%)
Sep 08, 2010 9.679 9.731 9.327 9.469 1,562,864 -0.38(-3.88%)
Sep 07, 2010 9.836 9.986 9.724 9.851 1,860 -0.04(-0.38%)
Sep 03, 2010 9.709 9.971 9.701 9.888 498,639 +0.29(+3.04%)
Sep 02, 2010 9.320 9.604 9.305 9.597 1,094 +0.32(+3.47%)
Sep 01, 2010 9.155 9.491 9.155 9.275 564,635 +0.29(+3.25%)
Aug 31, 2010 8.983 9.207 8.900 8.983 3,339 -0.16(-1.80%)
Aug 30, 2010 9.342 9.439 9.140 9.147 576,290 -0.21(-2.24%)
Aug 27, 2010 9.357 9.387 8.848 9.357 744,748 +0.30(+3.31%)
Aug 26, 2010 9.267 9.432 9.028 9.058 1,303 -0.17(-1.87%)
Aug 25, 2010 8.990 9.297 8.803 9.230 1,290 +0.19(+2.07%)
Aug 24, 2010 8.983 9.222 8.698 9.043 5,243 -0.08(-0.90%)
Aug 23, 2010 9.290 9.432 9.110 9.125 413,469 -0.05(-0.57%)
Aug 20, 2010 9.140 9.185 8.893 9.177 480,248 +0.01(+0.16%)
Aug 19, 2010 9.477 9.522 9.043 9.162 4,507 -0.33(-3.47%)
Aug 18, 2010 9.447 9.559 9.305 9.492 20,206 +0.03(+0.32%)
Aug 17, 2010 9.462 9.612 9.409 9.462 3,112 +0.15(+1.61%)
Aug 16, 2010 9.357 9.500 9.297 9.312 782,272 -0.11(-1.19%)
Aug 13, 2010 9.424 9.671 9.417 9.424 641,240 -0.25(-2.63%)
Aug 12, 2010 9.604 9.791 9.424 9.679 778,826 -0.10(-1.07%)
Aug 11, 2010 10.03 10.04 9.739 9.784 5,649 -0.50(-4.88%)
Aug 10, 2010 10.55 10.58 10.23 10.29 563,579 -0.43(-4.05%)
Aug 09, 2010 10.59 10.76 10.52 10.72 758,847 +0.23(+2.21%)
Aug 06, 2010 10.49 10.59 10.31 10.49 601,893 -0.13(-1.27%)
Aug 05, 2010 10.62 10.71 10.38 10.62 604,265 -0.04(-0.42%)
Aug 04, 2010 10.67 10.79 10.54 10.67 672,803 +0.02(+0.21%)
Aug 03, 2010 10.84 10.85 10.51 10.64 814,274 -0.14(-1.32%)
Aug 02, 2010 10.80 10.96 10.63 10.79 2,069,170 +0.31(+2.93%)
Jul 30, 2010 10.48 10.52 10.02 10.48 1,307,442 +0.14(+1.38%)
Jul 29, 2010 10.55 10.76 9.874 10.34 1,704,148 +0.23(+2.30%)
Jul 28, 2010 10.11 10.34 9.911 10.11 2,093 -0.14(-1.39%)
Jul 27, 2010 10.51 10.66 10.11 10.25 1,437,649 -0.13(-1.23%)
Jul 26, 2010 10.20 10.38 9.956 10.38 818,166 +0.25(+2.44%)
Jul 23, 2010 9.664 10.13 9.514 10.13 1,557,548 +0.38(+3.92%)
Jul 22, 2010 9.312 9.776 9.297 9.746 1,140,289 +0.63(+6.90%)
Jul 21, 2010 9.432 9.484 9.110 9.117 853,814 -0.27(-2.87%)
Jul 20, 2010 8.983 9.439 8.841 9.387 1,563,613 +0.23(+2.53%)
Jul 19, 2010 9.237 9.357 8.990 9.155 813,011 +0.00(+0.00%)
Jul 16, 2010 9.155 9.364 9.095 9.155 1,852,944 -0.18(-1.92%)
Jul 15, 2010 9.305 9.372 8.960 9.335 774,006 +0.13(+1.38%)
Jul 14, 2010 8.863 9.278 8.863 9.207 1,213,239 +0.34(+3.89%)
Jul 13, 2010 8.863 8.900 8.668 8.863 5,117 +0.28(+3.32%)
Jul 12, 2010 8.631 8.736 8.436 8.579 338,609 -0.11(-1.29%)
Jul 09, 2010 8.691 8.691 8.504 8.691 345,883 +0.18(+2.11%)
Jul 08, 2010 8.511 8.698 8.339 8.511 1,554 +0.04(+0.44%)
Jul 07, 2010 8.302 8.481 8.167 8.474 1,088,470 +0.28(+3.47%)
Jul 06, 2010 8.189 8.579 8.152 8.189 2,617 -0.22(-2.58%)
Jul 02, 2010 8.406 8.811 8.354 8.406 1,110,765 -0.29(-3.36%)
Jul 01, 2010 8.556 8.796 8.339 8.698 1,310,057 +0.19(+2.29%)
Jun 30, 2010 8.504 8.900 8.496 8.504 4,407 -0.30(-3.40%)
Jun 29, 2010 9.095 9.132 8.713 8.803 1,060,007 -0.55(-5.92%)
Jun 25, 2010 9.357 9.387 9.058 9.357 4,780,821 +0.23(+2.54%)
Jun 24, 2010 9.305 9.372 9.058 9.125 884,983 -0.21(-2.25%)
Jun 23, 2010 9.222 9.447 9.102 9.335 1,227,725 +0.24(+2.63%)
Jun 22, 2010 9.342 9.462 9.073 9.095 523,651 -0.25(-2.72%)
Jun 21, 2010 9.671 9.769 9.320 9.350 412,661 -0.15(-1.58%)
Jun 18, 2010 9.499 9.604 9.342 9.499 1,012,078 -0.04(-0.39%)
Jun 17, 2010 9.948 9.948 9.454 9.537 866,393 -0.42(-4.21%)
Jun 16, 2010 9.956 10.07 9.806 9.956 576,570 -0.17(-1.70%)
Jun 15, 2010 9.814 10.13 9.769 10.13 656,916 +0.34(+3.52%)
Jun 14, 2010 9.626 9.918 9.626 9.784 663,806 +0.23(+2.43%)
Jun 11, 2010 9.267 9.574 9.192 9.552 385,203 +0.16(+1.75%)
Jun 10, 2010 9.297 9.439 9.177 9.387 740,757 +0.29(+3.21%)
Jun 09, 2010 9.282 9.439 9.058 9.095 854,429 -0.09(-0.98%)
Jun 08, 2010 9.132 9.267 8.983 9.185 1,035,291 +0.12(+1.32%)
Jun 07, 2010 9.484 9.552 9.065 9.065 844,805 -0.42(-4.42%)
Jun 04, 2010 9.484 9.761 9.417 9.484 1,608,894 -0.49(-4.88%)
Jun 03, 2010 9.641 9.971 9.634 9.971 1,491,641 +0.32(+3.34%)
Jun 02, 2010 9.305 9.649 9.275 9.649 12,467 +0.34(+3.62%)
Jun 01, 2010 9.679 9.731 9.312 9.312 950,512 -0.46(-4.75%)
May 28, 2010 9.776 9.978 9.656 9.776 1,035,715 -0.11(-1.14%)
May 27, 2010 9.709 9.888 9.671 9.888 1,524,590 +0.41(+4.34%)
May 26, 2010 9.784 9.941 9.424 9.477 2,550,043 -0.22(-2.31%)
May 25, 2010 9.125 9.735 9.110 9.701 1,551,663 +0.20(+2.13%)
May 24, 2010 9.656 9.874 9.499 9.499 822,435 -0.23(-2.38%)
May 21, 2010 9.305 9.821 9.275 9.731 2,578,635 +0.24(+2.52%)
May 20, 2010 9.394 9.799 9.350 9.492 1,853,824 -0.39(-3.94%)
May 19, 2010 9.754 10.00 9.529 9.881 1,803,425 +0.04(+0.46%)
May 18, 2010 10.32 10.55 9.829 9.836 1,079,303 -0.40(-3.95%)
May 17, 2010 10.20 10.32 9.971 10.24 3,471,357 +0.09(+0.88%)
May 14, 2010 10.15 10.35 9.986 10.15 2,033,051 -0.17(-1.67%)
May 13, 2010 10.81 10.88 10.26 10.32 1,366,120 -0.49(-4.50%)
May 12, 2010 10.69 10.89 10.61 10.81 2,063,036 +0.12(+1.12%)
May 11, 2010 10.70 10.82 10.65 10.69 1,688,914 -0.03(-0.28%)
May 10, 2010 10.68 10.73 10.63 10.72 2,597,056 +0.76(+7.59%)
May 07, 2010 10.00 10.18 9.417 9.963 5,007,126 -0.15(-1.48%)
May 06, 2010 10.43 10.69 9.320 10.11 3,457,302 -0.37(-3.53%)
May 05, 2010 10.61 10.81 10.26 10.48 3,824,294 -0.55(-4.99%)
May 04, 2010 11.36 11.36 10.97 11.03 5,114,627 -0.49(-4.29%)
May 03, 2010 11.39 11.71 11.21 11.53 1,416,920 +0.31(+2.80%)
Apr 30, 2010 11.63 12.22 11.21 11.21 2,392,661 -0.60(-5.07%)
Apr 29, 2010 11.45 12.02 11.38 11.81 2,727,366 +0.49(+4.30%)
Apr 28, 2010 11.54 11.70 11.14 11.33 1,896,604 -0.21(-1.82%)
Apr 27, 2010 11.90 11.92 11.48 11.54 1,375,658 -0.39(-3.26%)
Apr 26, 2010 12.16 12.20 11.86 11.92 1,554,615 -0.22(-1.79%)
Apr 23, 2010 12.28 12.35 12.06 12.14 1,843,635 -0.13(-1.10%)
Apr 22, 2010 11.94 12.35 11.78 12.28 1,942,144 +0.28(+2.31%)
Apr 21, 2010 11.63 12.04 11.35 12.00 1,355,517 +0.46(+4.02%)
Apr 20, 2010 11.34 11.57 11.30 11.54 786,188 +0.27(+2.39%)
Apr 19, 2010 11.56 11.60 11.16 11.27 954,425 -0.28(-2.40%)
Apr 16, 2010 11.83 11.89 11.45 11.54 818,738 -0.29(-2.47%)
Apr 15, 2010 11.95 11.97 11.77 11.83 614,783 -0.09(-0.75%)
Apr 14, 2010 11.53 11.95 11.53 11.92 1,419,663 +0.41(+3.58%)
Apr 13, 2010 11.20 11.59 11.20 11.51 1,429,317 +0.28(+2.47%)
Apr 12, 2010 11.25 11.39 11.21 11.24 1,373,003 +0.03(+0.27%)
Apr 09, 2010 11.36 11.43 11.13 11.21 3,193,427 -0.15(-1.32%)
Apr 08, 2010 11.71 11.79 11.31 11.36 2,632,913 -0.41(-3.50%)
Apr 07, 2010 11.83 11.97 11.69 11.77 1,229,066 -0.09(-0.76%)
Apr 06, 2010 11.77 11.87 11.62 11.86 1,266,398 +0.21(+1.80%)
Apr 05, 2010 11.50 11.79 11.39 11.65 1,553,718 +0.27(+2.37%)
Apr 01, 2010 10.95 11.38 11.38 11.38 2,162,149 +0.58(+5.41%)
Mar 31, 2010 11.06 11.11 10.71 10.79 1,864,958 -0.21(-1.90%)
Mar 30, 2010 11.03 11.16 10.88 11.00 1,288,360 +0.04(+0.34%)
Mar 29, 2010 11.31 11.38 10.89 10.97 2,126,720 -0.32(-2.85%)
Mar 26, 2010 11.45 11.60 11.20 11.29 1,819,269 -0.07(-0.66%)
Mar 25, 2010 11.77 11.82 11.36 11.36 2,146,991 -0.34(-2.94%)
Mar 24, 2010 11.97 12.06 11.70 11.71 1,563,284 -0.30(-2.49%)
Mar 23, 2010 11.63 12.04 11.45 12.01 1,979,497 +0.38(+3.28%)
Mar 22, 2010 11.66 11.74 11.57 11.63 1,812,938 -0.12(-1.02%)
Mar 19, 2010 11.80 11.98 11.62 11.74 6,958,078 +0.02(+0.19%)
Mar 18, 2010 11.77 11.92 11.61 11.72 3,001,804 -0.10(-0.89%)
Mar 17, 2010 11.69 11.93 11.62 11.83 2,029,127 +0.13(+1.09%)
Mar 16, 2010 11.63 11.95 11.54 11.70 1,295,781 +0.07(+0.58%)
Mar 15, 2010 11.47 11.69 11.47 11.63 1,120,379 +0.19(+1.70%)
Mar 12, 2010 11.69 11.80 11.33 11.44 1,778,736 -0.12(-1.04%)
Mar 11, 2010 11.88 12.03 11.49 11.56 1,715,507 -0.40(-3.32%)
Mar 10, 2010 11.56 11.98 11.48 11.95 1,960,406 +0.52(+4.52%)
Mar 09, 2010 11.51 11.65 11.36 11.44 1,032,682 -0.14(-1.23%)
Mar 08, 2010 11.68 11.79 11.53 11.58 996,739 +0.04(+0.32%)
Mar 05, 2010 11.30 11.62 11.30 11.54 1,098,050 +0.28(+2.53%)
Mar 04, 2010 10.85 11.38 10.82 11.26 1,725,176 +0.48(+4.44%)
Mar 03, 2010 11.12 11.22 10.74 10.78 1,459,180 -0.28(-2.50%)
Mar 02, 2010 11.11 11.24 10.99 11.06 1,965,933 -0.04(-0.41%)
Mar 01, 2010 10.91 11.12 10.79 11.10 1,756,142 +0.21(+1.92%)
Feb 26, 2010 10.76 10.95 10.72 10.89 3,145,652 +0.09(+0.83%)
Feb 25, 2010 10.59 10.85 10.56 10.80 1,789,542 +0.01(+0.07%)
Feb 24, 2010 10.88 10.88 10.66 10.79 1,376,953 -0.10(-0.89%)
Feb 23, 2010 11.12 11.24 10.76 10.89 1,448,862 -0.22(-2.02%)
Feb 22, 2010 11.54 11.54 11.03 11.12 1,724,129 -0.40(-3.45%)
Feb 19, 2010 11.60 11.67 11.23 11.51 1,113,867 +0.02(+0.20%)
Feb 18, 2010 11.40 11.58 11.31 11.49 1,221,639 -0.01(-0.07%)
Feb 17, 2010 11.61 11.66 11.37 11.50 1,458,401 -0.02(-0.13%)
Feb 16, 2010 11.41 11.53 11.15 11.51 932,629 +0.27(+2.40%)
Feb 12, 2010 11.11 11.24 11.24 11.24 2,089,877 +0.03(+0.27%)
Feb 11, 2010 11.27 11.37 11.09 11.21 2,278,076 -0.09(-0.80%)
Feb 10, 2010 11.42 11.50 11.25 11.30 1,136,594 -0.19(-1.63%)
Feb 09, 2010 11.33 11.54 11.09 11.49 1,455,353 +0.37(+3.37%)
Feb 08, 2010 11.06 11.48 11.00 11.12 2,114,005 +0.08(+0.75%)
Feb 05, 2010 10.85 11.07 10.72 11.03 3,319,666 +0.22(+2.01%)
Feb 04, 2010 11.12 11.36 10.68 10.82 10,471,667 -0.19(-1.77%)
Feb 03, 2010 10.64 11.06 10.40 11.01 3,809,124 +0.25(+2.29%)
Feb 02, 2010 10.50 10.82 10.50 10.76 2,310,525 +0.25(+2.42%)
Feb 01, 2010 10.57 10.64 10.43 10.51 1,438,766 -0.02(-0.14%)
Jan 29, 2010 10.44 10.73 10.40 10.52 1,841,029 +0.13(+1.22%)
Jan 28, 2010 10.67 10.80 10.29 10.40 2,523,114 -0.15(-1.42%)
Jan 27, 2010 10.97 11.05 10.41 10.55 3,006,276 -0.55(-4.99%)
Jan 26, 2010 11.27 11.38 11.08 11.10 1,206,094 -0.19(-1.66%)
Jan 25, 2010 11.22 11.37 11.12 11.29 1,368,823 +0.19(+1.69%)
Jan 22, 2010 11.85 12.00 10.97 11.10 3,254,288 -1.12(-9.19%)
Jan 21, 2010 12.16 12.58 12.16 12.22 1,683,855 -0.07(-0.61%)
Jan 20, 2010 12.16 12.38 12.13 12.30 1,203,297 -0.05(-0.42%)
Jan 19, 2010 12.06 12.37 12.06 12.35 699,646 +0.19(+1.60%)
Jan 15, 2010 12.34 12.16 12.16 12.16 1,106,123 -0.25(-2.05%)
Jan 14, 2010 12.78 12.78 12.29 12.41 983,188 -0.35(-2.76%)
Jan 13, 2010 12.85 12.91 12.10 12.76 2,033,375 +0.04(+0.35%)
Jan 12, 2010 12.84 13.25 12.58 12.72 2,955,598 -0.28(-2.13%)
Jan 11, 2010 12.52 13.18 12.37 12.99 2,660,756 +0.48(+3.83%)
Jan 08, 2010 12.46 12.58 12.28 12.52 1,597,069 +0.02(+0.18%)
Jan 07, 2010 11.98 12.57 11.98 12.49 5,393,398 +0.54(+4.51%)
Jan 06, 2010 11.86 12.07 11.86 11.95 2,006,400 +0.14(+1.20%)
Jan 05, 2010 11.49 12.05 11.35 11.81 2,095,855 +0.37(+3.20%)
Jan 04, 2010 11.39 11.61 11.30 11.45 1,368,776 +0.08(+0.73%)
Dec 31, 2009 11.60 11.36 11.36 11.36 815,832 -0.23(-2.00%)
Dec 30, 2009 11.54 11.72 11.49 11.60 614,602 -0.07(-0.58%)
Dec 29, 2009 11.86 11.94 11.63 11.66 376,474 -0.16(-1.33%)
Dec 28, 2009 11.87 11.95 11.66 11.82 647,777 -0.02(-0.19%)
Dec 24, 2009 11.92 12.05 11.80 11.84 122,491 -0.10(-0.88%)
Dec 23, 2009 12.06 12.21 11.77 11.95 626,268 -0.10(-0.87%)
Dec 22, 2009 11.97 12.13 11.93 12.05 554,978 +0.05(+0.44%)
Dec 21, 2009 11.85 12.13 11.70 12.00 824,995 +0.23(+1.97%)
Dec 18, 2009 11.99 12.13 11.31 11.77 1,667,958 -0.12(-1.01%)
Dec 17, 2009 11.83 11.98 11.61 11.89 910,929 -0.04(-0.38%)
Dec 16, 2009 11.92 12.13 11.80 11.93 863,004 +0.04(+0.38%)
Dec 15, 2009 12.07 12.07 11.75 11.89 858,443 -0.16(-1.31%)
Dec 14, 2009 12.04 12.16 12.01 12.04 640,183 -0.01(-0.06%)
Dec 11, 2009 12.25 12.28 11.71 12.05 1,220,649 -0.15(-1.23%)
Dec 10, 2009 12.34 12.37 12.06 12.20 582,051 -0.06(-0.49%)
Dec 09, 2009 12.22 12.33 12.04 12.26 845,140 +0.01(+0.06%)
Dec 08, 2009 11.97 12.43 11.85 12.25 1,913,879 +0.28(+2.38%)
Dec 07, 2009 11.91 12.09 11.82 11.97 985,034 +0.01(+0.06%)
Dec 04, 2009 11.51 12.10 11.50 11.96 1,414,716 +0.62(+5.48%)
Dec 03, 2009 11.55 11.88 11.33 11.34 1,503,707 -0.25(-2.19%)
Dec 02, 2009 11.56 11.75 11.35 11.60 1,693,444 +0.07(+0.58%)
Dec 01, 2009 11.12 11.69 11.00 11.53 1,597,260 +0.46(+4.19%)
Nov 30, 2009 11.07 11.15 10.64 11.06 1,855,755 -0.09(-0.81%)
Nov 27, 2009 10.94 11.37 10.73 11.15 379,575 -0.23(-2.04%)
Nov 25, 2009 11.31 11.43 11.25 11.39 1,199,515 +0.02(+0.20%)
Nov 24, 2009 11.65 11.68 11.23 11.36 1,057,004 -0.31(-2.69%)
Nov 23, 2009 11.99 12.29 11.62 11.68 721,317 -0.07(-0.57%)
Nov 20, 2009 11.57 12.01 11.42 11.74 801,195 +0.04(+0.32%)
Nov 19, 2009 12.04 12.10 11.53 11.71 889,395 -0.40(-3.28%)
Nov 18, 2009 12.27 12.39 11.92 12.10 832,879 -0.16(-1.28%)
Nov 17, 2009 12.30 12.40 11.95 12.26 1,421,326 -0.19(-1.50%)
Nov 16, 2009 12.42 12.70 12.30 12.45 1,416,498 +0.10(+0.79%)
Nov 13, 2009 12.22 12.42 12.01 12.35 842,387 +0.03(+0.24%)
Nov 12, 2009 12.65 12.85 12.29 12.32 796,673 -0.39(-3.06%)
Nov 11, 2009 12.70 12.91 12.39 12.71 1,075,552 +0.23(+1.86%)
Nov 10, 2009 12.53 12.76 12.19 12.48 1,855,379 -0.24(-1.88%)
Nov 09, 2009 12.42 12.84 12.34 12.72 1,130,484 +0.43(+3.47%)
Nov 06, 2009 11.92 12.41 11.87 12.29 1,311,358 +0.25(+2.05%)
Nov 05, 2009 11.76 12.16 11.56 12.04 1,572,872 +0.19(+1.58%)
Nov 04, 2009 12.30 12.35 11.81 11.86 1,710,981 -0.42(-3.41%)
Nov 03, 2009 11.53 12.33 11.42 12.28 2,403,776 +0.58(+4.99%)
Nov 02, 2009 11.77 12.25 11.42 11.69 2,770,485 -0.03(-0.26%)
Oct 30, 2009 12.86 12.86 11.44 11.72 3,141,604 -1.00(-7.83%)
Oct 29, 2009 12.33 12.88 12.29 12.72 2,210,935 +0.61(+5.01%)
Oct 28, 2009 12.74 12.82 12.08 12.11 2,787,604 -0.69(-5.38%)
Oct 27, 2009 13.41 13.48 12.34 12.80 3,311,733 -0.79(-5.84%)
Oct 26, 2009 13.66 14.33 13.50 13.59 2,232,313 -0.14(-1.04%)
Oct 23, 2009 13.82 13.87 13.62 13.74 1,578,199 -0.31(-2.24%)
Oct 22, 2009 13.56 14.23 13.45 14.05 1,438,515 +0.52(+3.82%)
Oct 21, 2009 13.57 14.07 13.39 13.53 2,159,993 -0.03(-0.22%)
Oct 20, 2009 13.43 13.65 13.43 13.56 2,004,731 -0.06(-0.44%)
Oct 19, 2009 12.97 13.69 12.95 13.62 2,980,086 +0.86(+6.74%)
Oct 16, 2009 12.82 12.88 12.48 12.76 2,194,699 -0.20(-1.56%)
Oct 15, 2009 12.37 12.99 12.19 12.97 3,784,909 +0.79(+6.45%)
Oct 14, 2009 12.17 12.18 11.86 12.18 3,390,496 +0.61(+5.24%)
Oct 13, 2009 11.71 11.74 11.46 11.57 1,596,522 -0.18(-1.53%)
Oct 12, 2009 12.14 12.23 11.62 11.75 2,905,733 -0.19(-1.57%)
Oct 09, 2009 11.72 12.01 11.60 11.94 1,327,344 +0.10(+0.82%)
Oct 08, 2009 11.60 11.98 11.42 11.84 2,403,692 +0.21(+1.80%)
Oct 07, 2009 11.51 11.70 11.27 11.63 1,749,866 +0.18(+1.57%)
Oct 06, 2009 11.58 11.74 11.19 11.45 2,207,705 +0.08(+0.72%)
Oct 05, 2009 11.52 11.62 11.29 11.37 3,222,925 +0.03(+0.26%)
Oct 02, 2009 11.86 12.31 11.30 11.34 3,534,970 -0.73(-6.02%)
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.