Skip to main content

AutoNation (NY: AN )

167.67 +0.21 (+0.13%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 47.51 48.94 47.29 48.71 955,783 +1.45(+3.07%)
Sep 29, 2016 47.84 47.94 47.15 47.26 1,219,826 -0.19(-0.40%)
Sep 28, 2016 47.77 48.07 46.83 47.45 671,617 -0.21(-0.44%)
Sep 27, 2016 47.91 48.13 47.25 47.66 885,560 -0.16(-0.33%)
Sep 26, 2016 48.33 48.57 47.56 47.82 709,722 -0.71(-1.46%)
Sep 23, 2016 47.97 48.72 47.70 48.53 510,448 +0.25(+0.52%)
Sep 22, 2016 48.03 48.52 48.03 48.28 521,265 +0.66(+1.39%)
Sep 21, 2016 47.34 47.95 47.15 47.62 1,025,741 -0.38(-0.79%)
Sep 20, 2016 48.59 48.72 47.67 48.00 459,415 -0.38(-0.79%)
Sep 19, 2016 49.00 49.30 48.24 48.38 797,548 -0.46(-0.94%)
Sep 16, 2016 49.01 49.36 48.53 48.84 1,594,183 -0.30(-0.61%)
Sep 15, 2016 48.42 49.31 48.25 49.14 647,601 +0.45(+0.92%)
Sep 14, 2016 48.56 49.11 48.13 48.69 874,267 +0.17(+0.35%)
Sep 13, 2016 48.18 48.92 47.77 48.52 949,537 -0.10(-0.21%)
Sep 12, 2016 46.80 48.83 46.72 48.62 833,661 +1.46(+3.10%)
Sep 09, 2016 48.81 48.85 47.15 47.16 880,192 -2.15(-4.36%)
Sep 08, 2016 49.23 49.86 48.88 49.31 1,103,626 +0.25(+0.51%)
Sep 07, 2016 48.15 49.07 47.67 49.06 805,343 +1.01(+2.10%)
Sep 06, 2016 48.29 48.32 47.68 48.05 889,000 -0.32(-0.66%)
Sep 02, 2016 48.23 48.37 48.37 48.37 578,100 +0.35(+0.73%)
Sep 01, 2016 47.34 48.41 47.34 48.02 864,394 +0.67(+1.41%)
Aug 31, 2016 47.57 48.00 46.78 47.35 1,202,996 -0.34(-0.71%)
Aug 30, 2016 47.89 48.17 47.50 47.69 768,487 -0.27(-0.56%)
Aug 29, 2016 47.74 48.03 47.66 47.96 691,313 +0.40(+0.84%)
Aug 26, 2016 47.57 48.06 47.33 47.56 627,190 +0.00(+0.00%)
Aug 25, 2016 47.74 47.98 47.41 47.56 742,902 -0.28(-0.59%)
Aug 24, 2016 48.22 48.52 47.73 47.84 488,707 -0.52(-1.08%)
Aug 23, 2016 48.40 48.91 48.28 48.36 568,532 +0.37(+0.77%)
Aug 22, 2016 48.40 48.53 47.81 47.99 726,741 -0.41(-0.85%)
Aug 19, 2016 48.61 48.63 48.10 48.40 687,392 -0.37(-0.76%)
Aug 18, 2016 48.24 48.84 47.74 48.77 1,061,105 +0.50(+1.04%)
Aug 17, 2016 48.77 48.84 47.92 48.27 1,110,145 -0.60(-1.23%)
Aug 16, 2016 49.15 49.41 48.42 48.87 1,293,102 -0.39(-0.79%)
Aug 15, 2016 48.90 49.59 48.82 49.26 1,678,482 +0.42(+0.86%)
Aug 12, 2016 49.29 49.50 48.47 48.84 664,207 -0.62(-1.25%)
Aug 11, 2016 49.01 50.06 49.01 49.46 810,644 +0.87(+1.79%)
Aug 10, 2016 49.01 49.48 48.42 48.59 1,151,093 -0.44(-0.90%)
Aug 09, 2016 49.51 49.83 48.91 49.03 619,787 -0.74(-1.49%)
Aug 08, 2016 50.21 50.66 49.72 49.77 612,894 -0.22(-0.44%)
Aug 05, 2016 49.89 50.85 49.88 49.99 943,498 +0.53(+1.07%)
Aug 04, 2016 49.38 50.06 49.09 49.46 868,771 +0.23(+0.47%)
Aug 03, 2016 48.66 49.39 47.76 49.23 1,195,865 +0.49(+1.01%)
Aug 02, 2016 51.82 52.06 48.73 48.74 2,312,815 -3.08(-5.94%)
Aug 01, 2016 51.35 53.25 50.97 51.82 3,151,118 -1.53(-2.87%)
Jul 29, 2016 52.28 54.15 51.87 53.35 1,923,518 +1.23(+2.36%)
Jul 28, 2016 51.27 52.23 51.16 52.12 1,530,043 +0.59(+1.14%)
Jul 27, 2016 52.20 52.41 51.10 51.53 984,803 -0.67(-1.28%)
Jul 26, 2016 51.66 52.61 50.90 52.20 846,949 +0.22(+0.42%)
Jul 25, 2016 52.22 52.58 51.92 51.98 828,232 -0.10(-0.19%)
Jul 22, 2016 51.71 52.15 51.06 52.08 760,193 +0.45(+0.87%)
Jul 21, 2016 51.51 52.73 51.26 51.63 1,534,125 +0.35(+0.68%)
Jul 20, 2016 51.03 51.53 50.75 51.28 1,246,595 +0.60(+1.18%)
Jul 19, 2016 51.16 51.24 50.44 50.68 979,571 -0.75(-1.46%)
Jul 18, 2016 50.90 51.79 50.63 51.43 818,668 +0.61(+1.20%)
Jul 15, 2016 50.91 51.23 50.54 50.82 925,768 +0.03(+0.06%)
Jul 14, 2016 51.05 51.49 50.79 50.79 952,686 +0.14(+0.28%)
Jul 13, 2016 51.19 51.25 49.99 50.65 716,132 -0.24(-0.47%)
Jul 12, 2016 51.19 51.56 50.55 50.89 1,030,204 +0.11(+0.22%)
Jul 11, 2016 51.20 52.42 50.73 50.78 1,017,112 +0.01(+0.02%)
Jul 08, 2016 49.37 51.00 49.33 50.77 1,299,386 +2.05(+4.21%)
Jul 07, 2016 47.56 49.59 47.54 48.72 1,805,481 +1.86(+3.97%)
Jul 06, 2016 45.71 47.16 45.19 46.86 2,592,353 +1.15(+2.52%)
Jul 05, 2016 47.66 47.66 45.51 45.71 1,516,355 -2.12(-4.43%)
Jul 01, 2016 47.14 47.83 47.83 47.83 1,828,800 +0.85(+1.81%)
Jun 30, 2016 47.75 47.75 45.83 46.98 1,375,207 -0.59(-1.24%)
Jun 29, 2016 47.39 47.84 46.96 47.57 918,560 +0.57(+1.21%)
Jun 28, 2016 46.57 47.52 46.41 47.00 957,551 +0.93(+2.02%)
Jun 27, 2016 46.40 46.57 45.69 46.07 1,366,941 -0.96(-2.04%)
Jun 24, 2016 46.76 47.33 46.37 47.03 2,134,871 -1.70(-3.49%)
Jun 23, 2016 48.21 49.08 47.83 48.73 627,538 +1.11(+2.33%)
Jun 22, 2016 47.91 48.22 47.41 47.62 749,855 -0.27(-0.56%)
Jun 21, 2016 48.99 49.11 47.79 47.89 1,350,598 -1.47(-2.98%)
Jun 20, 2016 48.64 49.92 48.64 49.36 1,043,764 +1.28(+2.66%)
Jun 17, 2016 47.28 48.55 47.19 48.08 1,609,243 +0.68(+1.43%)
Jun 16, 2016 47.05 47.52 46.05 47.40 673,189 -0.09(-0.19%)
Jun 15, 2016 46.99 48.52 46.91 47.49 1,211,151 +0.52(+1.11%)
Jun 14, 2016 47.06 47.32 46.19 46.97 1,081,267 -0.30(-0.63%)
Jun 13, 2016 47.27 47.76 46.52 47.27 1,103,098 -0.36(-0.76%)
Jun 10, 2016 49.10 49.38 47.50 47.63 1,333,607 -2.71(-5.38%)
Jun 09, 2016 50.57 50.61 49.55 50.34 1,461,266 -0.46(-0.91%)
Jun 08, 2016 50.46 50.99 50.10 50.80 1,063,666 +0.50(+0.99%)
Jun 07, 2016 49.05 50.60 48.78 50.30 1,203,689 +1.23(+2.51%)
Jun 06, 2016 48.34 49.16 48.23 49.07 973,480 +0.57(+1.18%)
Jun 03, 2016 49.26 49.45 47.64 48.50 1,429,742 -1.01(-2.04%)
Jun 02, 2016 49.55 49.96 48.98 49.51 981,308 -0.16(-0.32%)
Jun 01, 2016 50.44 50.26 48.48 49.67 1,890,658 -0.77(-1.53%)
May 31, 2016 50.62 51.04 50.14 50.44 1,647,614 -0.06(-0.12%)
May 27, 2016 49.39 50.50 50.50 50.50 1,076,700 +1.14(+2.31%)
May 26, 2016 49.66 50.36 49.21 49.36 752,339 -0.16(-0.32%)
May 25, 2016 48.08 49.73 48.08 49.52 1,022,784 +1.53(+3.19%)
May 24, 2016 47.22 48.26 46.75 47.99 809,035 +0.83(+1.76%)
May 23, 2016 47.98 48.25 47.11 47.16 1,103,455 -0.97(-2.02%)
May 20, 2016 46.48 48.17 46.25 48.13 1,595,236 +1.65(+3.55%)
May 19, 2016 46.26 47.32 46.09 46.48 1,023,662 -0.13(-0.28%)
May 18, 2016 46.57 47.24 46.40 46.61 995,819 -0.34(-0.72%)
May 17, 2016 46.62 47.56 46.41 46.95 1,064,929 +0.28(+0.60%)
May 16, 2016 46.47 46.85 46.15 46.67 1,189,808 +0.27(+0.58%)
May 13, 2016 46.69 47.27 46.20 46.40 1,138,797 -0.55(-1.17%)
May 12, 2016 47.11 47.44 46.40 46.95 1,365,602 -0.14(-0.30%)
May 11, 2016 48.64 48.64 47.06 47.09 1,224,113 -1.94(-3.96%)
May 10, 2016 48.46 49.16 48.02 49.03 1,199,342 +0.68(+1.41%)
May 09, 2016 48.19 49.04 48.09 48.35 1,131,716 +0.03(+0.06%)
May 06, 2016 48.10 48.61 47.84 48.32 1,034,915 +0.12(+0.25%)
May 05, 2016 48.62 49.15 48.03 48.20 983,320 -0.47(-0.97%)
May 04, 2016 48.74 49.34 48.29 48.67 976,364 -0.47(-0.96%)
May 03, 2016 49.36 49.69 48.25 49.14 968,776 -0.54(-1.09%)
May 02, 2016 50.99 51.04 49.58 49.68 1,553,861 -0.97(-1.92%)
Apr 29, 2016 50.55 50.78 49.94 50.65 1,217,155 -0.05(-0.10%)
Apr 28, 2016 51.03 51.98 50.56 50.70 842,279 -0.64(-1.25%)
Apr 27, 2016 50.81 51.97 50.48 51.34 1,436,792 +0.26(+0.51%)
Apr 26, 2016 49.48 52.04 49.22 51.08 2,703,296 +1.54(+3.11%)
Apr 25, 2016 49.32 50.63 48.87 49.54 2,399,746 +0.05(+0.10%)
Apr 22, 2016 46.17 50.24 45.50 49.49 4,443,950 +1.44(+3.00%)
Apr 21, 2016 48.35 48.58 46.81 48.05 4,740,104 -0.65(-1.33%)
Apr 20, 2016 48.18 48.94 47.98 48.70 1,582,639 +0.47(+0.97%)
Apr 19, 2016 48.12 48.77 47.91 48.23 1,387,675 +0.28(+0.58%)
Apr 18, 2016 47.02 47.97 46.80 47.95 1,102,236 +0.83(+1.76%)
Apr 15, 2016 47.22 47.89 46.90 47.12 697,633 -0.16(-0.34%)
Apr 14, 2016 46.63 48.02 46.52 47.28 2,015,861 +0.86(+1.85%)
Apr 13, 2016 45.28 46.63 44.96 46.42 1,255,734 +1.59(+3.55%)
Apr 12, 2016 43.95 44.92 43.78 44.83 1,269,392 +0.88(+2.00%)
Apr 11, 2016 44.76 44.98 43.90 43.95 1,608,040 -0.70(-1.57%)
Apr 08, 2016 45.39 45.74 44.46 44.65 1,105,018 -0.47(-1.04%)
Apr 07, 2016 45.89 46.14 44.89 45.12 2,794,063 -0.91(-1.98%)
Apr 06, 2016 45.92 46.26 45.45 46.03 1,498,962 +0.35(+0.77%)
Apr 05, 2016 45.20 46.27 45.20 45.68 1,484,000 +0.33(+0.73%)
Apr 04, 2016 45.91 46.17 45.17 45.35 2,521,386 -0.49(-1.07%)
Apr 01, 2016 46.14 46.27 44.88 45.84 2,275,962 -0.84(-1.80%)
Mar 31, 2016 47.87 47.88 46.00 46.68 2,489,202 -1.29(-2.69%)
Mar 30, 2016 48.38 48.64 47.79 47.97 1,247,244 -0.20(-0.42%)
Mar 29, 2016 47.16 48.45 47.00 48.17 1,255,891 +0.89(+1.88%)
Mar 28, 2016 47.83 48.02 47.00 47.28 1,188,818 -0.69(-1.44%)
Mar 24, 2016 47.85 47.97 47.97 47.97 790,700 -0.01(-0.02%)
Mar 23, 2016 48.48 48.52 47.72 47.98 891,174 -0.75(-1.54%)
Mar 22, 2016 48.78 49.31 48.66 48.73 977,770 -0.43(-0.87%)
Mar 21, 2016 48.48 49.29 48.42 49.16 1,648,540 +0.65(+1.34%)
Mar 18, 2016 47.53 48.70 47.45 48.51 2,464,840 +1.09(+2.30%)
Mar 17, 2016 47.82 47.99 47.06 47.42 2,526,514 -0.66(-1.37%)
Mar 16, 2016 48.40 48.42 46.93 48.08 2,296,750 -0.37(-0.76%)
Mar 15, 2016 49.46 49.59 47.74 48.45 1,568,769 -1.38(-2.77%)
Mar 14, 2016 50.90 51.19 49.78 49.83 816,604 -1.28(-2.50%)
Mar 11, 2016 50.48 51.19 50.12 51.11 1,034,804 +1.08(+2.16%)
Mar 10, 2016 50.32 50.69 49.42 50.03 857,645 -0.04(-0.08%)
Mar 09, 2016 49.98 50.30 49.44 50.07 886,013 +0.55(+1.11%)
Mar 08, 2016 51.31 51.56 49.06 49.52 2,259,698 -3.33(-6.30%)
Mar 07, 2016 52.59 53.05 52.40 52.85 1,044,121 +0.13(+0.25%)
Mar 04, 2016 53.23 53.35 52.48 52.72 1,288,401 -0.26(-0.49%)
Mar 03, 2016 51.52 53.08 51.24 52.98 1,565,633 +1.43(+2.77%)
Mar 02, 2016 52.38 52.99 51.13 51.55 1,902,854 -0.98(-1.87%)
Mar 01, 2016 53.09 53.80 51.96 52.53 2,490,203 +1.06(+2.06%)
Feb 29, 2016 51.87 52.43 51.42 51.47 1,209,733 -0.19(-0.37%)
Feb 26, 2016 52.11 52.50 51.15 51.66 1,266,226 -0.28(-0.54%)
Feb 25, 2016 51.57 52.44 51.12 51.94 1,316,452 +0.60(+1.17%)
Feb 24, 2016 49.65 51.54 49.13 51.34 1,744,966 +0.97(+1.93%)
Feb 23, 2016 50.10 52.41 49.73 50.37 2,046,556 +0.54(+1.08%)
Feb 22, 2016 48.75 50.11 48.75 49.83 1,870,358 +1.89(+3.94%)
Feb 19, 2016 49.62 49.62 47.39 47.94 1,587,344 -2.01(-4.02%)
Feb 18, 2016 49.50 50.52 49.33 49.95 1,527,484 +0.29(+0.58%)
Feb 17, 2016 49.56 50.88 49.21 49.66 2,229,764 +0.43(+0.87%)
Feb 16, 2016 48.59 49.89 48.40 49.23 1,837,909 +1.07(+2.22%)
Feb 12, 2016 47.15 48.16 48.16 48.16 1,954,100 +1.38(+2.95%)
Feb 11, 2016 45.82 47.36 45.62 46.78 2,033,619 +0.05(+0.11%)
Feb 10, 2016 46.58 47.71 46.35 46.73 1,555,296 +0.29(+0.62%)
Feb 09, 2016 44.33 46.97 44.03 46.44 2,622,398 +1.73(+3.87%)
Feb 08, 2016 45.29 46.83 44.48 44.71 3,913,478 -1.04(-2.27%)
Feb 05, 2016 46.22 46.85 45.48 45.75 3,256,737 -0.65(-1.40%)
Feb 04, 2016 44.22 46.94 44.17 46.40 3,441,479 +1.93(+4.34%)
Feb 03, 2016 44.16 44.84 43.61 44.47 3,190,793 +1.01(+2.32%)
Feb 02, 2016 44.63 44.68 42.72 43.46 3,404,611 -1.68(-3.72%)
Feb 01, 2016 42.91 45.84 42.51 45.14 3,360,976 +1.89(+4.37%)
Jan 29, 2016 41.68 43.29 41.60 43.25 2,294,048 +1.72(+4.14%)
Jan 28, 2016 42.97 42.99 40.45 41.53 2,959,360 -2.53(-5.74%)
Jan 27, 2016 45.32 45.69 43.58 44.06 1,834,739 -1.43(-3.14%)
Jan 26, 2016 45.18 45.82 44.68 45.49 1,149,473 +0.31(+0.69%)
Jan 25, 2016 45.49 45.75 44.80 45.18 1,095,239 -0.48(-1.05%)
Jan 22, 2016 46.37 46.66 45.51 45.66 855,697 -0.15(-0.33%)
Jan 21, 2016 46.01 47.19 45.52 45.81 1,214,921 -0.20(-0.43%)
Jan 20, 2016 43.78 46.58 43.64 46.01 2,949,853 +1.46(+3.28%)
Jan 19, 2016 46.75 47.49 43.53 44.55 1,913,937 -2.00(-4.30%)
Jan 15, 2016 47.58 46.55 46.55 46.55 1,302,500 -1.02(-2.14%)
Jan 14, 2016 46.96 48.25 46.09 47.57 1,118,377 +0.65(+1.39%)
Jan 13, 2016 48.38 48.52 46.81 46.92 1,366,936 -1.09(-2.27%)
Jan 12, 2016 48.89 48.89 47.25 48.01 1,634,958 -0.52(-1.07%)
Jan 11, 2016 49.15 49.51 47.69 48.53 1,947,580 -0.29(-0.59%)
Jan 08, 2016 49.31 49.98 48.70 48.82 3,349,802 -0.26(-0.53%)
Jan 07, 2016 49.82 51.29 48.74 49.08 2,549,072 -1.68(-3.31%)
Jan 06, 2016 49.66 52.13 47.91 50.76 7,227,792 -5.98(-10.54%)
Jan 05, 2016 58.65 58.92 56.63 56.74 1,986,837 -1.95(-3.32%)
Jan 04, 2016 59.00 59.22 58.16 58.69 867,812 -0.97(-1.63%)
Dec 31, 2015 60.11 59.66 59.66 59.66 439,100 -0.62(-1.03%)
Dec 30, 2015 60.83 61.10 60.26 60.28 273,447 -0.33(-0.54%)
Dec 29, 2015 60.09 60.93 60.03 60.61 369,607 +0.84(+1.41%)
Dec 28, 2015 60.02 60.33 59.44 59.77 482,870 -0.43(-0.71%)
Dec 24, 2015 60.58 60.20 60.20 60.20 345,400 -0.52(-0.86%)
Dec 23, 2015 60.84 61.06 60.13 60.72 412,262 +0.19(+0.31%)
Dec 22, 2015 59.67 60.64 59.42 60.53 1,156,600 +1.13(+1.90%)
Dec 21, 2015 59.31 59.57 58.74 59.40 769,707 +0.28(+0.47%)
Dec 18, 2015 58.54 59.59 57.89 59.12 1,916,436 -0.64(-1.07%)
Dec 17, 2015 61.62 61.96 59.74 59.76 1,968,406 -1.71(-2.78%)
Dec 16, 2015 61.58 61.61 60.25 61.47 898,158 +0.43(+0.70%)
Dec 15, 2015 61.52 61.69 60.68 61.04 589,831 -0.07(-0.11%)
Dec 14, 2015 61.45 61.73 60.13 61.11 964,559 -0.13(-0.21%)
Dec 11, 2015 62.00 62.27 61.16 61.24 557,498 -1.55(-2.47%)
Dec 10, 2015 63.09 64.07 62.70 62.79 478,745 -0.23(-0.36%)
Dec 09, 2015 62.23 64.09 61.87 63.02 1,453,993 +0.51(+0.82%)
Dec 08, 2015 62.41 63.05 62.06 62.51 855,738 -0.66(-1.04%)
Dec 07, 2015 63.54 63.54 62.51 63.17 705,131 -0.36(-0.57%)
Dec 04, 2015 63.16 63.90 62.93 63.53 622,237 +0.60(+0.95%)
Dec 03, 2015 64.35 64.54 62.50 62.93 748,724 -1.35(-2.10%)
Dec 02, 2015 64.36 64.52 63.75 64.28 685,389 -0.20(-0.31%)
Dec 01, 2015 64.28 64.71 63.98 64.48 580,989 +0.56(+0.88%)
Nov 30, 2015 64.30 64.46 63.74 63.92 658,634 -0.41(-0.64%)
Nov 27, 2015 64.75 64.93 64.16 64.33 184,893 -0.28(-0.43%)
Nov 25, 2015 63.62 64.61 64.61 64.61 709,200 +1.11(+1.75%)
Nov 24, 2015 62.55 63.66 62.55 63.50 487,702 +0.43(+0.68%)
Nov 23, 2015 63.28 63.65 62.76 63.07 541,217 -0.36(-0.57%)
Nov 20, 2015 63.41 63.74 63.09 63.43 793,965 +0.39(+0.62%)
Nov 19, 2015 63.54 63.81 61.81 63.04 615,961 -0.44(-0.69%)
Nov 18, 2015 62.54 63.58 62.38 63.48 721,757 +0.84(+1.34%)
Nov 17, 2015 61.43 63.80 61.43 62.64 1,236,027 +1.20(+1.95%)
Nov 16, 2015 59.73 61.47 59.42 61.44 946,701 +1.68(+2.81%)
Nov 13, 2015 61.84 61.90 59.69 59.76 989,132 -2.30(-3.71%)
Nov 12, 2015 62.86 63.70 61.84 62.06 917,136 -1.29(-2.04%)
Nov 11, 2015 64.46 64.47 63.21 63.35 568,938 -0.83(-1.29%)
Nov 10, 2015 63.54 64.25 62.93 64.18 725,166 +0.52(+0.82%)
Nov 09, 2015 63.97 64.22 62.70 63.66 695,907 -0.34(-0.53%)
Nov 06, 2015 64.32 64.59 63.71 64.00 962,733 -0.41(-0.64%)
Nov 05, 2015 65.27 65.50 64.35 64.41 687,879 -0.91(-1.39%)
Nov 04, 2015 63.95 65.33 63.50 65.32 1,263,825 +1.37(+2.14%)
Nov 03, 2015 63.35 63.98 63.07 63.95 787,041 +0.60(+0.95%)
Nov 02, 2015 63.38 63.66 62.93 63.35 714,864 +0.16(+0.25%)
Oct 30, 2015 62.55 63.75 62.14 63.19 1,046,228 +0.79(+1.27%)
Oct 29, 2015 62.83 63.14 62.16 62.40 1,038,159 -0.05(-0.08%)
Oct 28, 2015 62.00 62.87 60.42 62.45 1,733,068 +1.45(+2.38%)
Oct 27, 2015 61.70 62.19 60.76 61.00 1,579,191 -0.83(-1.34%)
Oct 26, 2015 61.68 61.90 60.83 61.83 1,130,843 +0.25(+0.41%)
Oct 23, 2015 62.04 62.50 61.02 61.58 811,619 -0.06(-0.10%)
Oct 22, 2015 63.09 63.09 61.49 61.64 1,293,187 -0.03(-0.05%)
Oct 21, 2015 62.42 62.63 61.53 61.67 548,158 -0.56(-0.90%)
Oct 20, 2015 62.11 62.83 62.09 62.23 591,837 +0.03(+0.05%)
Oct 19, 2015 60.96 62.48 60.85 62.20 852,102 +0.98(+1.60%)
Oct 16, 2015 61.42 61.52 60.63 61.22 673,801 -0.15(-0.24%)
Oct 15, 2015 60.39 61.67 59.94 61.37 684,412 +1.38(+2.30%)
Oct 14, 2015 60.27 60.93 59.55 59.99 682,278 +0.02(+0.03%)
Oct 13, 2015 60.39 61.00 59.90 59.97 532,498 -0.77(-1.27%)
Oct 12, 2015 60.98 61.25 60.26 60.74 475,619 -0.23(-0.38%)
Oct 09, 2015 60.28 61.31 59.81 60.97 760,848 +0.35(+0.58%)
Oct 08, 2015 59.64 60.85 59.63 60.62 418,419 +0.98(+1.64%)
Oct 07, 2015 59.18 60.06 58.66 59.64 816,685 +0.06(+0.10%)
Oct 06, 2015 60.68 60.90 59.22 59.58 532,236 -1.23(-2.02%)
Oct 05, 2015 60.09 60.86 59.95 60.81 539,358 +1.32(+2.22%)
Oct 02, 2015 55.96 59.54 55.95 59.49 1,140,529 +1.66(+2.87%)
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.