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

Penske Automotive Group (NY: PAG )

155.39 -0.69 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2011 15.31 15.42 14.96 15.08 738,940 -0.29(-1.91%)
Mar 30, 2011 15.05 15.43 14.99 15.37 494,293 +0.44(+2.92%)
Mar 29, 2011 14.73 15.11 14.66 14.93 546,970 +0.18(+1.22%)
Mar 28, 2011 15.01 15.24 14.63 14.75 562,928 -0.24(-1.61%)
Mar 25, 2011 14.75 15.26 14.75 14.99 928,468 +0.27(+1.84%)
Mar 24, 2011 14.61 14.87 14.53 14.72 685,998 +0.14(+0.98%)
Mar 23, 2011 14.16 14.61 13.90 14.58 1,525,256 +0.37(+2.60%)
Mar 22, 2011 14.44 14.50 14.08 14.21 1,041,011 -0.17(-1.20%)
Mar 21, 2011 14.44 14.51 14.35 14.38 1,168,552 +0.31(+2.19%)
Mar 18, 2011 14.50 14.50 14.01 14.08 4,576,820 -0.23(-1.63%)
Mar 17, 2011 14.35 14.58 14.24 14.31 1,217,817 +0.18(+1.28%)
Mar 16, 2011 14.42 14.46 13.87 14.13 1,665,795 -0.40(-2.75%)
Mar 15, 2011 14.29 14.61 14.18 14.53 1,711,824 -0.11(-0.77%)
Mar 14, 2011 15.31 15.42 14.54 14.64 1,366,227 -0.97(-6.22%)
Mar 11, 2011 15.09 15.67 14.96 15.61 1,370,870 +0.33(+2.17%)
Mar 10, 2011 15.10 15.37 15.01 15.28 1,508,753 -0.08(-0.54%)
Mar 09, 2011 14.96 15.49 14.85 15.36 1,282,118 +0.35(+2.31%)
Mar 08, 2011 14.73 15.09 14.52 15.02 915,844 +0.35(+2.36%)
Mar 07, 2011 15.07 15.22 14.37 14.67 1,422,180 -0.29(-1.96%)
Mar 04, 2011 15.27 15.32 14.82 14.96 596,517 -0.24(-1.59%)
Mar 03, 2011 15.23 15.49 15.06 15.20 520,099 +0.07(+0.45%)
Mar 02, 2011 14.82 15.17 14.78 15.14 585,312 +0.30(+2.03%)
Mar 01, 2011 15.45 15.45 14.81 14.84 1,015,042 -0.50(-3.29%)
Feb 28, 2011 15.42 15.51 15.25 15.34 493,587 +0.08(+0.49%)
Feb 25, 2011 15.15 15.39 15.03 15.27 793,890 +0.23(+1.50%)
Feb 24, 2011 15.15 15.26 14.91 15.04 1,085,534 -0.11(-0.75%)
Feb 23, 2011 15.60 15.60 14.84 15.15 1,037,096 -0.38(-2.42%)
Feb 22, 2011 15.68 15.78 15.45 15.53 788,096 -0.38(-2.41%)
Feb 18, 2011 15.75 16.33 15.72 15.91 841,451 +0.24(+1.54%)
Feb 17, 2011 15.70 15.94 15.66 15.67 1,757,360 -0.14(-0.90%)
Feb 16, 2011 16.09 16.64 15.78 15.81 2,759,546 +0.64(+4.22%)
Feb 15, 2011 14.81 15.36 14.76 15.17 1,508,832 +0.46(+3.12%)
Feb 14, 2011 14.66 14.93 14.57 14.72 939,888 +0.07(+0.46%)
Feb 11, 2011 14.27 14.72 14.23 14.65 864,855 +0.32(+2.21%)
Feb 10, 2011 14.21 14.35 14.17 14.33 1,150,808 -0.02(-0.11%)
Feb 09, 2011 14.28 14.47 14.28 14.35 1,199,774 -0.04(-0.26%)
Feb 08, 2011 14.02 14.59 14.00 14.38 1,307,476 +0.38(+2.69%)
Feb 07, 2011 13.56 14.02 13.53 14.01 950,153 +0.48(+3.56%)
Feb 04, 2011 13.02 13.59 12.92 13.53 995,901 +0.51(+3.94%)
Feb 03, 2011 12.58 13.01 12.58 13.01 982,293 +0.47(+3.78%)
Feb 02, 2011 12.73 12.90 12.52 12.54 1,134,265 -0.21(-1.65%)
Feb 01, 2011 12.81 13.12 12.74 12.75 1,151,790 +0.02(+0.18%)
Jan 31, 2011 12.79 12.85 12.64 12.73 665,138 -0.02(-0.18%)
Jan 28, 2011 13.25 13.25 12.71 12.75 1,266,870 -0.56(-4.19%)
Jan 27, 2011 13.09 13.42 13.07 13.31 737,969 +0.26(+2.02%)
Jan 26, 2011 12.83 13.10 12.69 13.04 702,578 +0.27(+2.12%)
Jan 25, 2011 12.79 12.85 12.69 12.77 729,889 -0.04(-0.29%)
Jan 24, 2011 12.48 12.88 12.39 12.81 787,739 +0.33(+2.66%)
Jan 21, 2011 12.61 12.62 12.41 12.48 471,107 -0.03(-0.24%)
Jan 20, 2011 12.41 12.70 12.40 12.51 607,782 +0.02(+0.18%)
Jan 19, 2011 12.75 12.82 12.48 12.49 753,936 -0.29(-2.30%)
Jan 18, 2011 12.70 12.85 12.60 12.78 873,433 +0.04(+0.30%)
Jan 14, 2011 12.64 12.77 12.58 12.74 491,239 +0.08(+0.59%)
Jan 13, 2011 12.76 12.76 12.55 12.67 637,160 -0.07(-0.53%)
Jan 12, 2011 12.83 12.84 12.66 12.73 453,512 +0.07(+0.54%)
Jan 11, 2011 12.64 12.76 12.58 12.67 401,532 +0.06(+0.48%)
Jan 10, 2011 12.37 12.68 12.26 12.61 533,264 +0.20(+1.64%)
Jan 07, 2011 12.73 12.76 12.23 12.40 834,938 -0.32(-2.54%)
Jan 06, 2011 12.85 12.96 12.68 12.73 450,695 -0.08(-0.65%)
Jan 05, 2011 12.71 12.96 12.58 12.81 718,811 +0.08(+0.65%)
Jan 04, 2011 12.92 12.94 12.52 12.73 1,375,783 -0.15(-1.17%)
Jan 03, 2011 12.98 13.01 12.55 12.88 1,371,359 -0.24(-1.84%)
Dec 31, 2010 13.12 13.24 13.07 13.12 328,453 +0.00(+0.00%)
Dec 30, 2010 12.91 13.21 12.91 13.12 745,517 +0.18(+1.40%)
Dec 29, 2010 12.92 13.07 12.92 12.94 183,065 +0.02(+0.12%)
Dec 28, 2010 13.04 13.05 12.82 12.92 667,969 -0.13(-0.98%)
Dec 27, 2010 12.83 13.05 12.70 13.05 532,229 +0.20(+1.52%)
Dec 23, 2010 12.85 13.01 12.83 12.86 525,012 -0.04(-0.29%)
Dec 22, 2010 12.86 12.98 12.83 12.89 552,385 +0.03(+0.23%)
Dec 21, 2010 12.83 12.90 12.69 12.86 530,546 +0.03(+0.23%)
Dec 20, 2010 12.71 12.86 12.70 12.83 407,392 +0.11(+0.89%)
Dec 17, 2010 12.71 12.76 12.56 12.72 788,682 +0.03(+0.24%)
Dec 16, 2010 12.46 12.72 12.46 12.69 404,762 +0.26(+2.12%)
Dec 15, 2010 12.68 12.73 12.36 12.43 864,252 -0.27(-2.14%)
Dec 14, 2010 12.40 12.70 12.40 12.70 571,667 +0.33(+2.68%)
Dec 13, 2010 12.53 12.54 12.28 12.37 552,819 -0.11(-0.85%)
Dec 10, 2010 12.45 12.65 12.36 12.47 541,438 +0.08(+0.61%)
Dec 09, 2010 12.25 12.42 12.14 12.40 614,878 +0.20(+1.67%)
Dec 08, 2010 12.33 12.39 12.18 12.19 408,346 -0.09(-0.74%)
Dec 07, 2010 12.28 12.37 12.20 12.28 545,350 +0.14(+1.12%)
Dec 06, 2010 12.14 12.26 12.06 12.15 705,573 -0.04(-0.31%)
Dec 03, 2010 11.85 12.20 11.83 12.18 960,633 +0.24(+2.02%)
Dec 02, 2010 11.60 11.96 11.53 11.94 970,133 +0.35(+2.99%)
Dec 01, 2010 11.62 11.74 11.47 11.60 714,969 +0.23(+2.05%)
Nov 30, 2010 11.42 11.51 11.28 11.36 841,013 -0.18(-1.57%)
Nov 29, 2010 11.35 11.56 11.21 11.54 1,072,761 +0.11(+0.99%)
Nov 26, 2010 11.51 11.59 11.43 11.43 298,731 -0.19(-1.62%)
Nov 24, 2010 11.50 11.62 11.62 11.62 520,584 +0.20(+1.78%)
Nov 23, 2010 11.27 11.44 11.18 11.42 765,812 -0.03(-0.26%)
Nov 22, 2010 11.40 11.51 11.24 11.45 640,561 +0.08(+0.66%)
Nov 19, 2010 11.33 11.43 11.18 11.37 459,693 -0.01(-0.07%)
Nov 18, 2010 11.50 11.86 11.37 11.38 742,143 +0.07(+0.60%)
Nov 17, 2010 11.18 11.49 11.11 11.31 696,812 +0.13(+1.15%)
Nov 16, 2010 11.26 11.40 11.08 11.18 1,197,890 -0.15(-1.33%)
Nov 15, 2010 11.39 11.57 11.33 11.33 516,201 +0.02(+0.20%)
Nov 12, 2010 11.50 11.63 11.26 11.31 1,067,249 -0.31(-2.66%)
Nov 11, 2010 11.60 11.76 11.53 11.62 774,450 -0.11(-0.96%)
Nov 10, 2010 11.50 11.76 11.48 11.73 982,083 +0.21(+1.83%)
Nov 09, 2010 11.74 11.82 11.46 11.52 814,116 -0.17(-1.42%)
Nov 08, 2010 11.46 11.79 11.44 11.69 1,280,405 +0.19(+1.64%)
Nov 05, 2010 11.20 11.67 11.09 11.50 2,780,933 +0.28(+2.48%)
Nov 04, 2010 11.15 11.24 11.01 11.22 1,478,320 +0.29(+2.62%)
Nov 03, 2010 10.55 10.94 10.55 10.93 2,500,402 +0.38(+3.64%)
Nov 02, 2010 10.53 10.55 10.35 10.55 995,362 +0.23(+2.19%)
Nov 01, 2010 10.34 10.54 10.22 10.32 1,700,390 +0.20(+1.93%)
Oct 29, 2010 9.971 10.15 9.880 10.13 640,205 +0.20(+1.97%)
Oct 28, 2010 10.10 10.12 9.888 9.933 527,025 -0.08(-0.75%)
Oct 27, 2010 10.19 10.20 9.971 10.01 1,456,892 -0.05(-0.52%)
Oct 25, 2010 10.04 10.18 9.888 10.06 1,272,439 +0.08(+0.83%)
Oct 22, 2010 10.54 10.60 9.768 9.978 1,488,882 -0.32(-3.07%)
Oct 21, 2010 10.46 10.53 10.26 10.29 1,092,616 -0.07(-0.65%)
Oct 20, 2010 10.23 10.45 10.13 10.36 895,376 +0.20(+2.00%)
Oct 19, 2010 10.30 10.43 10.04 10.16 975,413 -0.29(-2.74%)
Oct 18, 2010 10.36 10.48 10.24 10.45 695,861 +0.09(+0.87%)
Oct 15, 2010 10.63 10.70 10.32 10.35 1,275,558 -0.18(-1.72%)
Oct 14, 2010 10.38 10.57 10.26 10.54 1,054,379 +0.17(+1.67%)
Oct 13, 2010 10.11 10.39 10.01 10.36 2,285,239 +0.32(+3.23%)
Oct 12, 2010 10.02 10.09 9.903 10.04 1,107,976 +0.01(+0.07%)
Oct 11, 2010 10.05 10.09 9.926 10.03 884,211 +0.00(+0.00%)
Oct 08, 2010 10.03 10.19 9.880 10.03 1,023,441 +0.10(+0.99%)
Oct 07, 2010 10.05 10.16 9.835 9.933 1,161 -0.03(-0.30%)
Oct 06, 2010 10.02 10.07 9.888 9.963 1,023,388 -0.09(-0.90%)
Oct 05, 2010 9.865 10.11 9.790 10.05 1,758,969 +0.31(+3.17%)
Oct 04, 2010 9.978 9.978 9.692 9.745 517,591 -0.26(-2.56%)
Oct 01, 2010 10.00 10.11 9.865 10.00 585,535 +0.05(+0.53%)
Sep 30, 2010 9.941 10.14 9.896 9.948 989,886 +0.11(+1.07%)
Sep 29, 2010 9.715 9.941 9.685 9.843 369,556 +0.07(+0.69%)
Sep 28, 2010 9.662 9.790 9.391 9.775 548 +0.11(+1.09%)
Sep 27, 2010 9.707 9.745 9.527 9.670 556,175 -0.03(-0.31%)
Sep 24, 2010 9.436 9.745 9.436 9.700 735,943 +0.42(+4.55%)
Sep 23, 2010 9.278 9.489 9.037 9.278 63,770 +0.07(+0.74%)
Sep 22, 2010 9.233 9.481 9.045 9.210 555,841 -0.07(-0.73%)
Sep 21, 2010 9.383 9.436 9.225 9.278 466,172 -0.11(-1.12%)
Sep 20, 2010 9.067 9.421 8.932 9.383 716,597 +0.36(+4.01%)
Sep 17, 2010 9.022 9.225 8.924 9.022 768,292 -0.05(-0.58%)
Sep 15, 2010 9.014 9.142 8.773 9.075 1,118,102 +0.04(+0.42%)
Sep 14, 2010 9.022 9.142 8.871 9.037 1,432,990 -0.03(-0.33%)
Sep 13, 2010 9.248 9.263 9.007 9.067 1,293,215 -0.08(-0.82%)
Sep 10, 2010 9.270 9.316 9.105 9.142 844,750 -0.09(-0.98%)
Sep 09, 2010 9.707 9.707 9.210 9.233 1,066,411 -0.29(-3.08%)
Sep 08, 2010 9.737 9.790 9.383 9.527 1,553,472 -0.38(-3.88%)
Sep 07, 2010 9.896 10.05 9.783 9.911 1,849 -0.04(-0.38%)
Sep 03, 2010 9.768 10.03 9.760 9.948 495,642 +0.29(+3.04%)
Sep 02, 2010 9.376 9.662 9.361 9.655 1,087 +0.32(+3.47%)
Sep 01, 2010 9.210 9.548 9.210 9.331 561,242 +0.29(+3.25%)
Aug 31, 2010 9.037 9.263 8.954 9.037 3,319 -0.17(-1.80%)
Aug 30, 2010 9.399 9.496 9.195 9.203 572,826 -0.21(-2.24%)
Aug 27, 2010 9.414 9.444 8.901 9.414 740,272 +0.30(+3.31%)
Aug 26, 2010 9.323 9.489 9.082 9.112 1,296 -0.17(-1.87%)
Aug 25, 2010 9.045 9.353 8.856 9.286 1,282 +0.19(+2.07%)
Aug 24, 2010 9.037 9.278 8.751 9.097 5,211 -0.08(-0.90%)
Aug 23, 2010 9.346 9.489 9.165 9.180 410,984 -0.05(-0.57%)
Aug 20, 2010 9.195 9.240 8.947 9.233 477,362 +0.02(+0.16%)
Aug 19, 2010 9.534 9.579 9.097 9.218 4,480 -0.33(-3.47%)
Aug 18, 2010 9.504 9.617 9.361 9.549 20,085 +0.03(+0.32%)
Aug 17, 2010 9.519 9.670 9.466 9.519 3,093 +0.15(+1.61%)
Aug 16, 2010 9.414 9.557 9.353 9.368 777,570 -0.11(-1.19%)
Aug 13, 2010 9.481 9.730 9.474 9.481 637,386 -0.26(-2.63%)
Aug 12, 2010 9.662 9.850 9.481 9.737 774,146 -0.11(-1.07%)
Aug 11, 2010 10.09 10.10 9.798 9.843 5,615 -0.50(-4.88%)
Aug 10, 2010 10.62 10.64 10.29 10.35 560,192 -0.44(-4.05%)
Aug 09, 2010 10.66 10.83 10.59 10.78 754,286 +0.23(+2.21%)
Aug 06, 2010 10.55 10.66 10.37 10.55 598,276 -0.14(-1.27%)
Aug 05, 2010 10.69 10.78 10.45 10.69 600,633 -0.05(-0.42%)
Aug 04, 2010 10.73 10.85 10.60 10.73 668,759 +0.02(+0.21%)
Aug 03, 2010 10.90 10.92 10.57 10.71 809,381 -0.14(-1.32%)
Aug 02, 2010 10.87 11.03 10.69 10.85 2,056,734 +0.31(+2.93%)
Jul 30, 2010 10.54 10.59 10.08 10.54 1,299,585 +0.14(+1.38%)
Jul 29, 2010 10.62 10.82 9.933 10.40 1,693,906 +0.23(+2.30%)
Jul 28, 2010 10.17 10.40 9.971 10.17 2,080 -0.14(-1.39%)
Jul 27, 2010 10.57 10.72 10.17 10.31 1,429,009 -0.13(-1.23%)
Jul 26, 2010 10.26 10.44 10.02 10.44 813,249 +0.25(+2.44%)
Jul 23, 2010 9.722 10.19 9.572 10.19 1,548,187 +0.38(+3.92%)
Jul 22, 2010 9.368 9.835 9.353 9.805 1,133,437 +0.63(+6.90%)
Jul 21, 2010 9.489 9.542 9.165 9.173 848,683 -0.27(-2.87%)
Jul 20, 2010 9.037 9.496 8.894 9.444 1,554,216 +0.23(+2.53%)
Jul 19, 2010 9.293 9.414 9.045 9.210 808,125 +0.00(+0.00%)
Jul 16, 2010 9.210 9.421 9.150 9.210 1,841,808 -0.18(-1.92%)
Jul 15, 2010 9.361 9.429 9.014 9.391 769,355 +0.13(+1.38%)
Jul 14, 2010 8.917 9.335 8.917 9.263 1,205,947 +0.35(+3.89%)
Jul 13, 2010 8.917 8.954 8.721 8.917 5,087 +0.29(+3.32%)
Jul 12, 2010 8.683 8.789 8.487 8.630 336,574 -0.11(-1.29%)
Jul 09, 2010 8.743 8.743 8.555 8.743 343,805 +0.18(+2.11%)
Jul 08, 2010 8.563 8.751 8.389 8.563 1,545 +0.04(+0.44%)
Jul 07, 2010 8.352 8.532 8.216 8.525 1,081,928 +0.29(+3.47%)
Jul 06, 2010 8.239 8.630 8.201 8.239 2,601 -0.22(-2.58%)
Jul 02, 2010 8.457 8.864 8.404 8.457 1,104,089 -0.29(-3.36%)
Jul 01, 2010 8.608 8.849 8.389 8.751 1,302,183 +0.20(+2.29%)
Jun 30, 2010 8.555 8.954 8.548 8.555 4,380 -0.30(-3.40%)
Jun 29, 2010 9.150 9.188 8.766 8.856 1,053,637 -0.56(-5.92%)
Jun 25, 2010 9.414 9.444 9.112 9.414 4,752,089 +0.23(+2.54%)
Jun 24, 2010 9.361 9.429 9.112 9.180 879,665 -0.21(-2.25%)
Jun 23, 2010 9.278 9.504 9.158 9.391 1,220,347 +0.24(+2.63%)
Jun 22, 2010 9.399 9.519 9.127 9.150 520,504 -0.26(-2.72%)
Jun 21, 2010 9.730 9.828 9.376 9.406 410,181 -0.15(-1.58%)
Jun 18, 2010 9.557 9.662 9.399 9.557 1,005,996 -0.04(-0.39%)
Jun 17, 2010 10.01 10.01 9.511 9.594 861,186 -0.42(-4.21%)
Jun 16, 2010 10.02 10.13 9.865 10.02 573,105 -0.17(-1.70%)
Jun 15, 2010 9.873 10.19 9.828 10.19 652,968 +0.35(+3.52%)
Jun 14, 2010 9.685 9.978 9.685 9.843 659,816 +0.23(+2.43%)
Jun 11, 2010 9.323 9.632 9.248 9.609 382,888 +0.17(+1.75%)
Jun 10, 2010 9.353 9.496 9.233 9.444 736,305 +0.29(+3.21%)
Jun 09, 2010 9.338 9.496 9.112 9.150 849,294 -0.09(-0.98%)
Jun 08, 2010 9.188 9.323 9.037 9.240 1,029,069 +0.12(+1.32%)
Jun 07, 2010 9.542 9.609 9.120 9.120 839,728 -0.42(-4.42%)
Jun 04, 2010 9.542 9.820 9.474 9.542 1,599,225 -0.49(-4.88%)
Jun 03, 2010 9.700 10.03 9.692 10.03 1,482,677 +0.32(+3.34%)
Jun 02, 2010 9.361 9.707 9.331 9.707 12,393 +0.34(+3.62%)
Jun 01, 2010 9.737 9.790 9.368 9.368 944,799 -0.47(-4.75%)
May 28, 2010 9.835 10.04 9.715 9.835 1,029,491 -0.11(-1.14%)
May 27, 2010 9.768 9.948 9.730 9.948 1,515,427 +0.41(+4.34%)
May 26, 2010 9.843 10.00 9.481 9.534 2,534,718 -0.23(-2.31%)
May 25, 2010 9.180 9.794 9.165 9.760 1,542,338 +0.20(+2.13%)
May 24, 2010 9.715 9.933 9.557 9.557 817,493 -0.23(-2.38%)
May 21, 2010 9.361 9.880 9.331 9.790 2,563,138 +0.24(+2.52%)
May 20, 2010 9.451 9.858 9.406 9.549 1,842,683 -0.39(-3.94%)
May 19, 2010 9.813 10.06 9.587 9.941 1,792,587 +0.05(+0.46%)
May 18, 2010 10.38 10.62 9.888 9.896 1,072,817 -0.41(-3.95%)
May 17, 2010 10.26 10.38 10.03 10.30 3,450,495 +0.09(+0.88%)
May 14, 2010 10.21 10.42 10.05 10.21 2,020,833 -0.17(-1.67%)
May 13, 2010 10.87 10.94 10.32 10.39 1,357,910 -0.49(-4.50%)
May 12, 2010 10.75 10.96 10.68 10.87 2,050,638 +0.12(+1.12%)
May 11, 2010 10.76 10.88 10.72 10.75 1,678,764 -0.03(-0.28%)
May 10, 2010 10.75 10.80 10.69 10.78 2,581,448 +0.76(+7.59%)
May 07, 2010 10.06 10.24 9.474 10.02 4,977,034 -0.15(-1.48%)
May 06, 2010 10.49 10.76 9.376 10.17 3,436,524 -0.37(-3.53%)
May 05, 2010 10.67 10.87 10.32 10.55 3,801,311 -0.55(-4.99%)
May 04, 2010 11.42 11.43 11.03 11.10 5,083,889 -0.50(-4.29%)
May 03, 2010 11.46 11.78 11.28 11.60 1,408,405 +0.32(+2.80%)
Apr 30, 2010 11.70 12.30 11.28 11.28 2,378,282 -0.60(-5.07%)
Apr 29, 2010 11.51 12.09 11.45 11.88 2,710,975 +0.49(+4.30%)
Apr 28, 2010 11.61 11.77 11.21 11.39 1,885,205 -0.21(-1.82%)
Apr 27, 2010 11.97 11.99 11.54 11.61 1,367,391 -0.39(-3.26%)
Apr 26, 2010 12.24 12.28 11.93 12.00 1,545,272 -0.22(-1.79%)
Apr 23, 2010 12.36 12.43 12.13 12.22 1,832,555 -0.14(-1.10%)
Apr 22, 2010 12.01 12.43 11.85 12.35 1,930,472 +0.28(+2.31%)
Apr 21, 2010 11.70 12.12 11.42 12.07 1,347,371 +0.47(+4.02%)
Apr 20, 2010 11.41 11.64 11.37 11.61 781,464 +0.27(+2.39%)
Apr 19, 2010 11.63 11.67 11.23 11.33 948,689 -0.28(-2.40%)
Apr 16, 2010 11.91 11.97 11.51 11.61 813,817 -0.29(-2.47%)
Apr 15, 2010 12.02 12.04 11.84 11.91 611,089 -0.09(-0.75%)
Apr 14, 2010 11.60 12.03 11.60 12.00 1,411,131 +0.41(+3.58%)
Apr 13, 2010 11.27 11.66 11.27 11.58 1,420,728 +0.28(+2.47%)
Apr 12, 2010 11.32 11.46 11.28 11.30 1,364,751 +0.03(+0.27%)
Apr 09, 2010 11.43 11.50 11.20 11.27 3,174,235 -0.15(-1.32%)
Apr 08, 2010 11.79 11.86 11.38 11.42 2,617,090 -0.41(-3.50%)
Apr 07, 2010 11.90 12.04 11.76 11.84 1,221,680 -0.09(-0.76%)
Apr 06, 2010 11.84 11.94 11.69 11.93 1,258,787 +0.21(+1.80%)
Apr 05, 2010 11.57 11.86 11.45 11.72 1,544,380 +0.27(+2.37%)
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.