Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 51.76 51.83 51.03 51.09 139,100 -0.89(-1.71%)
Nov 27, 2019 52.16 52.27 51.81 51.98 243,800 -0.02(-0.04%)
Nov 26, 2019 51.91 52.00 51.48 52.00 373,810 +0.31(+0.60%)
Nov 25, 2019 51.65 52.13 51.52 51.69 407,560 +0.09(+0.17%)
Nov 22, 2019 51.36 52.01 51.36 51.60 245,800 +0.22(+0.43%)
Nov 21, 2019 52.21 52.23 51.34 51.38 425,681 -0.52(-1.00%)
Nov 20, 2019 52.00 52.33 51.42 51.90 392,159 -0.25(-0.48%)
Nov 19, 2019 52.88 52.97 52.07 52.15 432,150 -0.57(-1.08%)
Nov 18, 2019 53.01 53.12 52.59 52.72 338,176 -0.27(-0.51%)
Nov 15, 2019 53.05 53.05 52.57 52.99 260,200 +0.26(+0.49%)
Nov 14, 2019 52.40 53.16 52.30 52.73 481,404 +0.48(+0.92%)
Nov 13, 2019 51.65 52.33 51.42 52.25 396,251 +0.21(+0.40%)
Nov 12, 2019 51.95 52.63 51.84 52.04 426,745 +0.12(+0.23%)
Nov 11, 2019 51.51 52.17 51.49 51.92 300,292 +0.15(+0.29%)
Nov 08, 2019 51.60 51.83 51.24 51.77 412,700 +0.07(+0.14%)
Nov 07, 2019 52.21 52.59 51.61 51.70 332,969 -0.33(-0.63%)
Nov 06, 2019 52.42 52.55 52.03 52.03 380,169 -0.44(-0.84%)
Nov 05, 2019 52.59 53.19 52.17 52.47 412,251 -0.13(-0.25%)
Nov 04, 2019 52.15 52.68 51.80 52.60 672,896 +0.87(+1.68%)
Nov 01, 2019 51.25 51.88 51.10 51.73 580,200 +0.88(+1.73%)
Oct 31, 2019 51.87 51.88 50.54 50.85 603,592 -0.71(-1.38%)
Oct 30, 2019 51.00 52.23 50.94 51.56 747,714 +0.89(+1.76%)
Oct 29, 2019 51.25 51.71 48.69 50.67 1,128,070 -1.12(-2.16%)
Oct 28, 2019 51.36 52.17 51.30 51.79 855,248 +0.94(+1.85%)
Oct 25, 2019 50.63 51.29 50.39 50.85 456,900 -0.01(-0.02%)
Oct 24, 2019 50.76 51.46 50.67 50.86 578,282 +0.22(+0.43%)
Oct 23, 2019 49.60 50.93 49.60 50.64 695,984 +1.34(+2.72%)
Oct 22, 2019 51.06 51.06 49.09 49.30 649,226 -1.90(-3.71%)
Oct 21, 2019 51.22 51.66 50.68 51.20 543,601 +0.49(+0.97%)
Oct 18, 2019 50.67 50.90 50.23 50.71 408,500 -0.17(-0.33%)
Oct 17, 2019 50.37 50.98 50.19 50.88 495,336 +0.67(+1.33%)
Oct 16, 2019 50.02 50.71 49.93 50.21 739,440 +0.44(+0.88%)
Oct 15, 2019 48.98 49.96 48.44 49.77 872,376 +1.09(+2.24%)
Oct 14, 2019 48.41 48.73 48.02 48.68 378,027 +0.17(+0.35%)
Oct 11, 2019 48.72 49.61 48.32 48.51 800,100 +0.26(+0.54%)
Oct 10, 2019 47.76 48.51 47.36 48.25 405,315 +0.63(+1.32%)
Oct 09, 2019 47.50 47.98 47.21 47.62 516,655 +0.52(+1.10%)
Oct 08, 2019 47.19 47.49 46.75 47.10 454,154 -0.53(-1.11%)
Oct 07, 2019 48.06 48.22 47.11 47.63 733,821 -0.52(-1.08%)
Oct 04, 2019 47.98 48.16 47.31 48.15 463,900 +0.04(+0.08%)
Oct 03, 2019 48.56 48.75 47.40 48.11 606,142 -0.86(-1.76%)
Oct 02, 2019 49.96 50.09 48.65 48.97 462,287 -1.34(-2.66%)
Oct 01, 2019 50.85 51.41 49.86 50.31 551,712 -0.39(-0.77%)
Sep 30, 2019 49.67 50.75 49.52 50.70 474,459 +0.94(+1.89%)
Sep 27, 2019 49.88 50.04 49.45 49.76 450,800 +0.02(+0.04%)
Sep 26, 2019 50.05 50.09 49.21 49.74 411,976 -0.41(-0.82%)
Sep 25, 2019 50.36 50.81 49.92 50.15 283,471 -0.15(-0.30%)
Sep 24, 2019 51.87 51.95 49.90 50.30 483,222 -0.76(-1.49%)
Sep 23, 2019 50.24 51.38 50.14 51.06 889,269 +0.55(+1.09%)
Sep 20, 2019 50.90 51.04 50.13 50.51 753,500 -0.20(-0.39%)
Sep 19, 2019 50.59 51.01 50.30 50.71 544,521 +0.27(+0.54%)
Sep 18, 2019 50.38 50.49 49.52 50.44 428,295 +0.15(+0.30%)
Sep 17, 2019 50.35 50.78 49.56 50.29 452,468 -0.24(-0.47%)
Sep 16, 2019 49.88 50.72 49.60 50.53 489,788 +0.25(+0.50%)
Sep 13, 2019 51.55 51.88 50.08 50.28 695,600 -1.15(-2.24%)
Sep 12, 2019 51.98 52.56 50.78 51.43 663,769 -0.39(-0.75%)
Sep 11, 2019 52.00 52.42 50.09 51.82 858,326 -0.20(-0.38%)
Sep 10, 2019 49.80 52.09 49.64 52.02 982,832 +2.06(+4.12%)
Sep 09, 2019 48.74 50.14 48.74 49.96 669,952 +1.22(+2.50%)
Sep 06, 2019 48.92 49.27 48.61 48.74 582,300 -0.02(-0.04%)
Sep 05, 2019 48.32 49.19 48.09 48.76 749,566 +0.72(+1.50%)
Sep 04, 2019 47.63 48.38 47.63 48.04 625,665 +0.70(+1.48%)
Sep 03, 2019 47.06 47.64 46.74 47.34 632,204 -0.12(-0.25%)
Aug 30, 2019 47.35 47.75 47.05 47.46 433,200 +0.31(+0.66%)
Aug 29, 2019 47.22 48.05 46.98 47.15 492,151 +0.21(+0.45%)
Aug 28, 2019 46.07 46.99 45.92 46.94 587,424 +0.67(+1.45%)
Aug 27, 2019 47.86 47.86 46.22 46.27 553,946 -1.20(-2.53%)
Aug 26, 2019 46.82 47.62 46.40 47.47 464,082 +1.09(+2.35%)
Aug 23, 2019 47.11 47.50 46.23 46.38 609,300 -1.16(-2.44%)
Aug 22, 2019 47.50 47.75 47.12 47.54 514,992 +0.19(+0.40%)
Aug 21, 2019 47.76 47.86 47.24 47.35 594,045 +0.02(+0.04%)
Aug 20, 2019 47.75 47.75 47.21 47.33 615,696 -0.22(-0.46%)
Aug 19, 2019 48.07 48.07 47.52 47.55 618,067 -0.03(-0.06%)
Aug 16, 2019 46.97 47.83 46.97 47.58 540,700 +0.64(+1.36%)
Aug 15, 2019 48.25 48.25 46.31 46.94 809,928 -1.14(-2.37%)
Aug 14, 2019 48.20 48.59 47.95 48.08 902,220 -0.83(-1.70%)
Aug 13, 2019 48.19 49.39 47.83 48.91 692,113 +0.55(+1.14%)
Aug 12, 2019 47.63 48.48 47.39 48.36 570,167 +0.68(+1.43%)
Aug 09, 2019 48.24 48.34 47.46 47.68 575,400 -0.76(-1.57%)
Aug 08, 2019 48.05 48.47 47.65 48.44 871,721 +0.72(+1.51%)
Aug 07, 2019 47.41 47.81 47.17 47.72 724,693 -0.09(-0.19%)
Aug 06, 2019 47.59 48.02 47.12 47.81 666,026 +0.28(+0.59%)
Aug 05, 2019 46.73 47.71 46.52 47.53 625,590 -0.01(-0.02%)
Aug 02, 2019 48.22 48.55 47.49 47.54 645,500 -0.64(-1.33%)
Aug 01, 2019 48.83 49.61 47.17 48.18 757,925 -0.50(-1.03%)
Jul 31, 2019 48.75 49.05 48.35 48.68 841,009 +0.03(+0.06%)
Jul 30, 2019 48.60 48.72 48.22 48.65 793,668 -0.32(-0.65%)
Jul 29, 2019 48.90 49.10 48.36 48.97 848,345 +0.07(+0.14%)
Jul 26, 2019 48.68 49.05 48.03 48.90 808,100 +0.33(+0.68%)
Jul 25, 2019 48.79 49.08 48.07 48.57 1,135,171 -0.12(-0.25%)
Jul 24, 2019 46.70 49.00 46.34 48.69 2,863,765 +2.19(+4.71%)
Jul 23, 2019 44.25 47.99 43.70 46.50 4,674,167 +4.55(+10.85%)
Jul 22, 2019 42.15 42.55 41.78 41.95 768,695 -0.10(-0.24%)
Jul 19, 2019 42.01 42.66 41.79 42.05 831,100 +0.09(+0.21%)
Jul 18, 2019 41.79 41.98 41.29 41.96 466,580 +0.18(+0.43%)
Jul 17, 2019 41.63 41.85 41.03 41.78 810,859 +0.11(+0.26%)
Jul 16, 2019 41.26 41.81 40.90 41.67 682,172 +0.27(+0.65%)
Jul 15, 2019 42.08 42.08 40.81 41.40 556,199 -0.54(-1.29%)
Jul 12, 2019 41.99 42.47 41.81 41.94 292,200 +0.11(+0.26%)
Jul 11, 2019 41.50 41.84 41.27 41.83 417,460 +0.43(+1.04%)
Jul 10, 2019 41.57 41.57 41.07 41.40 452,916 +0.11(+0.27%)
Jul 09, 2019 41.41 41.64 40.88 41.29 603,954 -0.20(-0.48%)
Jul 08, 2019 42.02 42.27 41.40 41.49 445,921 -0.52(-1.24%)
Jul 05, 2019 42.39 42.70 41.67 42.01 306,200 -0.56(-1.32%)
Jul 03, 2019 42.29 42.58 41.94 42.57 170,200 +0.44(+1.04%)
Jul 02, 2019 42.29 42.36 41.58 42.13 407,253 -0.21(-0.50%)
Jul 01, 2019 42.31 42.78 41.60 42.34 639,933 +0.40(+0.95%)
Jun 28, 2019 42.14 42.54 41.72 41.94 812,300 -0.09(-0.21%)
Jun 27, 2019 40.99 42.16 40.74 42.03 346,184 +1.30(+3.19%)
Jun 26, 2019 40.60 40.97 40.23 40.73 1,011,051 +0.23(+0.57%)
Jun 25, 2019 41.67 41.70 40.42 40.50 736,538 -1.17(-2.81%)
Jun 24, 2019 42.45 42.45 41.40 41.67 565,108 -0.85(-2.00%)
Jun 21, 2019 42.11 42.79 41.78 42.52 1,169,900 +0.45(+1.07%)
Jun 20, 2019 41.93 42.15 41.34 42.07 434,502 +0.58(+1.40%)
Jun 19, 2019 42.14 42.16 41.47 41.49 306,183 -0.63(-1.50%)
Jun 18, 2019 41.91 42.42 41.79 42.12 517,299 +0.43(+1.03%)
Jun 17, 2019 41.25 41.93 41.22 41.69 423,615 +0.44(+1.07%)
Jun 14, 2019 41.31 41.39 41.05 41.25 327,000 +0.02(+0.05%)
Jun 13, 2019 40.46 41.24 40.27 41.23 515,928 +0.83(+2.05%)
Jun 12, 2019 40.85 40.85 39.91 40.40 635,849 -0.48(-1.17%)
Jun 11, 2019 40.95 41.32 40.58 40.88 520,841 +0.18(+0.44%)
Jun 10, 2019 41.45 41.75 40.30 40.70 575,533 -0.54(-1.31%)
Jun 07, 2019 41.92 41.98 41.17 41.24 759,700 -0.57(-1.36%)
Jun 06, 2019 41.65 41.93 40.95 41.81 687,049 +0.15(+0.36%)
Jun 05, 2019 42.83 42.97 41.51 41.66 607,436 -1.02(-2.39%)
Jun 04, 2019 41.44 42.75 41.39 42.68 821,519 +1.66(+4.05%)
Jun 03, 2019 39.42 41.36 39.38 41.02 1,044,584 +1.55(+3.93%)
May 31, 2019 39.48 39.62 38.88 39.47 1,358,900 -0.54(-1.35%)
May 30, 2019 39.73 40.19 39.73 40.01 637,007 +0.24(+0.60%)
May 29, 2019 39.61 39.86 38.85 39.77 1,125,724 -0.05(-0.13%)
May 28, 2019 39.44 39.98 39.38 39.82 847,129 +0.12(+0.30%)
May 24, 2019 39.32 39.88 39.31 39.70 504,600 +0.61(+1.56%)
May 23, 2019 39.75 39.87 38.92 39.09 994,238 -0.79(-1.98%)
May 22, 2019 39.85 39.99 39.66 39.88 471,692 -0.21(-0.52%)
May 21, 2019 39.83 40.20 39.57 40.09 430,434 +0.36(+0.91%)
May 20, 2019 39.80 40.17 39.60 39.73 563,909 -0.32(-0.80%)
May 17, 2019 39.82 40.32 39.82 40.05 763,200 +0.32(+0.81%)
May 16, 2019 39.20 39.81 39.16 39.73 1,037,105 +0.70(+1.79%)
May 15, 2019 39.11 39.55 38.69 39.03 989,931 -0.16(-0.41%)
May 14, 2019 39.24 39.35 38.80 39.19 809,101 +0.06(+0.15%)
May 13, 2019 39.06 39.29 38.53 39.13 1,082,101 -0.67(-1.68%)
May 10, 2019 40.05 40.20 39.29 39.80 868,900 -0.30(-0.75%)
May 09, 2019 40.10 40.38 39.45 40.10 863,158 -0.41(-1.01%)
May 08, 2019 41.07 41.35 40.49 40.51 614,856 -0.44(-1.07%)
May 07, 2019 41.49 41.57 40.87 40.95 860,878 -0.81(-1.94%)
May 06, 2019 41.14 42.04 41.14 41.76 950,099 +0.07(+0.17%)
May 03, 2019 41.20 41.77 41.02 41.69 1,106,700 +0.65(+1.58%)
May 02, 2019 41.19 41.71 40.66 41.04 1,074,825 +0.05(+0.12%)
May 01, 2019 41.98 42.24 40.95 40.99 1,608,224 -0.94(-2.24%)
Apr 30, 2019 42.43 43.05 41.72 41.93 1,554,369 -0.34(-0.80%)
Apr 29, 2019 42.82 43.08 41.76 42.27 2,038,427 -0.04(-0.09%)
Apr 26, 2019 39.64 43.36 38.98 42.31 2,179,700 +2.81(+7.11%)
Apr 25, 2019 38.33 39.56 38.12 39.50 1,587,608 +0.93(+2.41%)
Apr 24, 2019 38.03 39.06 37.97 38.57 1,054,463 +0.67(+1.77%)
Apr 23, 2019 37.46 37.91 37.22 37.90 916,123 +0.57(+1.53%)
Apr 22, 2019 37.77 37.89 37.17 37.33 591,566 -0.50(-1.32%)
Apr 18, 2019 38.12 38.29 37.24 37.83 765,000 -0.13(-0.34%)
Apr 17, 2019 37.96 38.36 37.60 37.96 503,891 -0.10(-0.26%)
Apr 16, 2019 37.21 38.14 37.12 38.06 572,170 +0.71(+1.90%)
Apr 15, 2019 37.41 37.73 37.04 37.35 528,474 +0.01(+0.03%)
Apr 12, 2019 36.73 37.41 36.47 37.34 674,200 +0.79(+2.16%)
Apr 11, 2019 36.94 37.13 36.47 36.55 690,347 -0.31(-0.84%)
Apr 10, 2019 36.25 36.90 35.92 36.86 720,963 +0.71(+1.96%)
Apr 09, 2019 36.45 36.52 36.09 36.15 521,472 -0.35(-0.96%)
Apr 08, 2019 35.78 36.63 35.46 36.50 913,154 +0.68(+1.90%)
Apr 05, 2019 36.69 36.74 35.66 35.82 1,067,500 -0.85(-2.32%)
Apr 04, 2019 36.41 36.96 36.41 36.67 709,660 +0.26(+0.71%)
Apr 03, 2019 36.04 36.79 35.98 36.41 622,437 +0.54(+1.51%)
Apr 02, 2019 36.22 36.22 35.61 35.87 701,143 -0.35(-0.97%)
Apr 01, 2019 36.03 36.25 35.62 36.22 598,782 +0.50(+1.40%)
Mar 29, 2019 35.19 36.16 35.19 35.72 890,800 +0.73(+2.09%)
Mar 28, 2019 35.41 36.06 34.95 34.99 1,479,504 -0.26(-0.74%)
Mar 27, 2019 34.07 35.41 34.07 35.25 902,124 +0.92(+2.68%)
Mar 26, 2019 34.11 34.65 33.96 34.33 626,200 +0.33(+0.97%)
Mar 25, 2019 33.54 34.18 33.42 34.00 795,432 +0.43(+1.28%)
Mar 22, 2019 34.20 34.54 33.48 33.57 995,500 -1.11(-3.20%)
Mar 21, 2019 33.46 34.89 33.27 34.68 884,508 +1.07(+3.18%)
Mar 20, 2019 33.47 34.01 33.28 33.61 926,923 +0.15(+0.45%)
Mar 19, 2019 33.80 34.11 33.35 33.46 1,001,504 -0.20(-0.59%)
Mar 18, 2019 33.04 33.77 32.92 33.66 1,409,809 +0.79(+2.40%)
Mar 15, 2019 32.98 33.34 32.83 32.87 1,607,500 -0.02(-0.06%)
Mar 14, 2019 33.69 33.69 32.84 32.89 1,233,478 -0.88(-2.61%)
Mar 13, 2019 34.06 34.37 33.75 33.77 1,067,572 -0.27(-0.79%)
Mar 12, 2019 34.35 34.63 33.93 34.04 692,924 -0.39(-1.13%)
Mar 11, 2019 33.83 34.78 33.80 34.43 1,097,873 +0.82(+2.44%)
Mar 08, 2019 33.48 33.75 33.17 33.61 1,222,400 -0.12(-0.36%)
Mar 07, 2019 34.30 34.37 33.56 33.73 953,535 -0.70(-2.03%)
Mar 06, 2019 34.84 35.02 34.35 34.43 1,008,847 -0.45(-1.29%)
Mar 05, 2019 34.69 35.12 34.35 34.88 567,424 +0.28(+0.81%)
Mar 04, 2019 34.90 35.07 34.50 34.60 924,152 -0.29(-0.83%)
Mar 01, 2019 35.52 36.05 34.84 34.89 961,700 -0.37(-1.05%)
Feb 28, 2019 34.91 35.50 34.22 35.26 1,247,932 +0.53(+1.53%)
Feb 27, 2019 35.41 35.81 34.64 34.73 1,078,230 -0.94(-2.64%)
Feb 26, 2019 35.68 36.14 35.43 35.67 1,109,422 -0.11(-0.31%)
Feb 25, 2019 37.16 37.23 35.71 35.78 1,551,773 -1.45(-3.89%)
Feb 22, 2019 36.60 37.99 35.70 37.23 1,633,700 -1.15(-3.00%)
Feb 21, 2019 39.21 39.71 38.26 38.38 1,384,088 -0.73(-1.87%)
Feb 20, 2019 38.65 39.38 38.59 39.11 553,134 +0.44(+1.14%)
Feb 19, 2019 38.13 38.85 38.03 38.67 540,224 -0.41(-1.05%)
Feb 15, 2019 38.50 39.52 38.34 39.08 1,058,200 +0.80(+2.09%)
Feb 14, 2019 37.84 38.80 37.48 38.28 620,114 +0.33(+0.87%)
Feb 13, 2019 38.12 38.41 37.34 37.95 864,445 -0.11(-0.29%)
Feb 12, 2019 37.32 38.10 37.32 38.06 560,460 +0.88(+2.37%)
Feb 11, 2019 37.02 37.26 36.62 37.18 694,346 +0.24(+0.65%)
Feb 08, 2019 36.91 37.59 36.78 36.94 865,700 -0.34(-0.91%)
Feb 07, 2019 38.85 38.85 37.11 37.28 778,434 -1.60(-4.12%)
Feb 06, 2019 39.07 39.40 38.50 38.88 738,472 -0.36(-0.92%)
Feb 05, 2019 38.78 39.26 38.23 39.24 804,964 +0.53(+1.37%)
Feb 04, 2019 38.31 38.72 37.81 38.71 868,248 +0.25(+0.65%)
Feb 01, 2019 38.55 38.76 38.12 38.46 663,200 -0.29(-0.75%)
Jan 31, 2019 37.71 38.88 37.36 38.75 1,458,924 +1.13(+3.00%)
Jan 30, 2019 37.13 37.83 36.79 37.62 731,363 +0.67(+1.81%)
Jan 29, 2019 37.55 37.74 36.88 36.95 384,805 -0.55(-1.47%)
Jan 28, 2019 37.00 37.56 36.78 37.50 460,103 +0.30(+0.81%)
Jan 25, 2019 37.14 37.36 36.85 37.20 642,700 +0.39(+1.06%)
Jan 24, 2019 36.52 37.07 36.23 36.81 878,415 +0.38(+1.04%)
Jan 23, 2019 37.01 37.20 35.94 36.43 594,954 -0.61(-1.65%)
Jan 22, 2019 37.75 37.94 36.66 37.04 475,190 -0.88(-2.32%)
Jan 18, 2019 37.84 38.12 37.49 37.92 374,900 +0.24(+0.64%)
Jan 17, 2019 37.58 37.99 37.48 37.68 443,417 -0.02(-0.05%)
Jan 16, 2019 36.83 37.83 36.83 37.70 596,406 +0.85(+2.31%)
Jan 15, 2019 37.20 37.26 36.15 36.85 461,277 -0.20(-0.54%)
Jan 14, 2019 36.62 37.47 36.62 37.05 415,686 +0.13(+0.35%)
Jan 11, 2019 36.60 37.31 36.52 36.92 570,700 +0.35(+0.96%)
Jan 10, 2019 36.83 36.97 35.82 36.57 1,167,319 -0.34(-0.92%)
Jan 09, 2019 36.41 37.24 36.35 36.91 1,081,685 +0.73(+2.02%)
Jan 08, 2019 37.87 37.87 35.79 36.18 1,056,691 -1.48(-3.93%)
Jan 07, 2019 36.89 37.95 36.59 37.66 665,338 +0.61(+1.65%)
Jan 04, 2019 36.34 37.18 36.10 37.05 631,500 +1.00(+2.77%)
Jan 03, 2019 36.00 36.58 35.55 36.05 545,398 +0.00(+0.00%)
Jan 02, 2019 35.36 36.59 35.31 36.05 801,785 +0.35(+0.98%)
Dec 31, 2018 35.22 35.74 34.78 35.70 761,500 +0.59(+1.68%)
Dec 28, 2018 34.41 35.55 34.41 35.11 628,100 +0.80(+2.33%)
Dec 27, 2018 34.02 34.34 33.17 34.31 446,531 -0.05(-0.15%)
Dec 26, 2018 33.29 34.40 32.87 34.36 736,798 +1.12(+3.37%)
Dec 24, 2018 33.42 33.67 33.16 33.24 594,200 -0.40(-1.19%)
Dec 21, 2018 34.29 35.35 33.59 33.64 1,092,700 -0.65(-1.90%)
Dec 20, 2018 33.88 34.55 33.67 34.29 667,827 +0.25(+0.73%)
Dec 19, 2018 34.23 35.63 33.94 34.04 704,265 -0.13(-0.38%)
Dec 18, 2018 34.06 35.19 33.89 34.17 819,583 +0.43(+1.27%)
Dec 17, 2018 33.22 34.47 33.16 33.74 725,204 +0.37(+1.11%)
Dec 14, 2018 33.28 34.09 33.00 33.37 517,500 -0.08(-0.24%)
Dec 13, 2018 34.08 34.26 33.34 33.45 814,801 -0.59(-1.73%)
Dec 12, 2018 34.20 34.72 33.64 34.04 633,107 +0.20(+0.59%)
Dec 11, 2018 34.12 34.79 33.38 33.84 535,610 +0.06(+0.18%)
Dec 10, 2018 34.57 34.58 33.36 33.78 659,117 -0.79(-2.29%)
Dec 07, 2018 35.00 35.72 34.25 34.57 453,700 -0.67(-1.90%)
Dec 06, 2018 35.14 35.24 34.55 35.24 925,424 -0.13(-0.37%)
Dec 04, 2018 37.23 37.54 35.16 35.37 977,100 -1.81(-4.87%)
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.