Skip to main content

AutoNation (NY: AN )

165.58 -1.88 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 20.83 20.94 20.47 20.52 982,400 -0.39(-1.87%)
Jun 29, 2005 21.29 21.34 20.88 20.91 1,411,300 -0.63(-2.92%)
Jun 28, 2005 21.02 21.69 20.94 21.54 1,989,500 +0.68(+3.26%)
Jun 27, 2005 20.31 20.90 20.31 20.86 1,381,600 +0.54(+2.66%)
Jun 24, 2005 20.53 20.53 20.32 20.32 588,200 -0.20(-0.97%)
Jun 23, 2005 20.95 20.99 20.51 20.52 647,700 -0.41(-1.96%)
Jun 22, 2005 20.77 21.02 20.75 20.93 1,390,900 +0.22(+1.06%)
Jun 21, 2005 20.44 20.74 20.34 20.71 896,300 +0.24(+1.17%)
Jun 20, 2005 20.22 20.49 20.17 20.47 931,600 +0.13(+0.64%)
Jun 17, 2005 20.23 20.42 20.13 20.34 1,539,100 +0.16(+0.79%)
Jun 16, 2005 20.23 20.30 20.16 20.18 896,300 -0.01(-0.05%)
Jun 15, 2005 20.40 20.50 20.14 20.19 752,700 -0.16(-0.79%)
Jun 14, 2005 20.17 20.45 20.12 20.35 909,900 +0.17(+0.84%)
Jun 13, 2005 20.20 20.45 20.10 20.18 862,700 -0.03(-0.15%)
Jun 10, 2005 20.20 20.23 20.11 20.21 497,600 +0.01(+0.05%)
Jun 09, 2005 20.13 20.25 19.93 20.20 754,900 +0.09(+0.45%)
Jun 08, 2005 20.28 20.31 20.11 20.11 739,500 -0.09(-0.45%)
Jun 07, 2005 20.07 20.39 20.00 20.20 1,763,100 +0.13(+0.65%)
Jun 06, 2005 19.90 20.09 19.82 20.07 825,400 +0.17(+0.85%)
Jun 03, 2005 20.00 20.14 19.87 19.90 781,900 -0.15(-0.75%)
Jun 02, 2005 20.03 20.10 19.95 20.05 1,347,300 +0.06(+0.30%)
Jun 01, 2005 19.95 20.03 19.75 19.99 1,098,900 -0.01(-0.05%)
May 31, 2005 19.87 20.02 19.72 20.00 2,349,000 +0.20(+1.01%)
May 27, 2005 19.65 19.81 19.61 19.80 638,100 +0.15(+0.76%)
May 26, 2005 19.79 19.79 19.58 19.65 730,700 -0.10(-0.51%)
May 25, 2005 19.73 19.80 19.57 19.75 1,068,700 +0.06(+0.30%)
May 24, 2005 19.84 19.84 19.66 19.69 1,099,800 -0.12(-0.61%)
May 23, 2005 19.78 19.91 19.72 19.81 635,900 +0.07(+0.35%)
May 20, 2005 19.93 19.93 19.38 19.74 1,641,600 -0.19(-0.95%)
May 19, 2005 19.96 20.02 19.81 19.93 636,800 +0.02(+0.10%)
May 18, 2005 19.95 20.06 19.87 19.91 1,874,400 +0.19(+0.96%)
May 17, 2005 19.76 19.99 19.70 19.72 2,030,700 -0.04(-0.20%)
May 16, 2005 19.27 19.78 19.25 19.76 1,907,200 +0.54(+2.81%)
May 13, 2005 19.30 19.47 19.21 19.22 1,247,900 -0.01(-0.05%)
May 12, 2005 19.34 19.37 19.17 19.23 1,018,900 -0.08(-0.41%)
May 11, 2005 19.12 19.50 19.04 19.31 772,900 +0.21(+1.10%)
May 10, 2005 19.15 19.25 19.00 19.10 1,137,000 -0.05(-0.26%)
May 09, 2005 18.95 19.19 18.87 19.15 893,700 +0.21(+1.11%)
May 06, 2005 19.10 19.22 18.94 18.94 725,400 -0.06(-0.32%)
May 05, 2005 19.25 19.39 18.98 19.00 765,200 -0.25(-1.30%)
May 04, 2005 19.05 19.26 19.01 19.25 983,500 +0.25(+1.32%)
May 03, 2005 18.61 19.30 18.61 19.00 1,626,300 +0.43(+2.32%)
May 02, 2005 18.35 18.75 18.34 18.57 1,149,000 +0.30(+1.64%)
Apr 29, 2005 18.28 18.40 18.07 18.27 1,208,300 +0.20(+1.11%)
Apr 28, 2005 18.08 18.79 18.02 18.07 1,945,600 -0.15(-0.82%)
Apr 27, 2005 18.08 18.29 17.94 18.22 1,319,900 +0.14(+0.77%)
Apr 26, 2005 18.29 18.45 18.08 18.08 779,500 -0.18(-0.99%)
Apr 25, 2005 18.16 18.33 18.13 18.26 835,200 +0.22(+1.22%)
Apr 22, 2005 18.35 18.35 17.97 18.04 843,500 -0.35(-1.90%)
Apr 21, 2005 18.34 18.53 18.17 18.39 664,100 +0.19(+1.04%)
Apr 20, 2005 18.43 18.53 18.12 18.20 1,264,900 -0.25(-1.36%)
Apr 19, 2005 18.14 18.51 18.00 18.45 1,078,900 +0.30(+1.65%)
Apr 18, 2005 17.98 18.23 17.91 18.15 999,000 +0.23(+1.28%)
Apr 15, 2005 18.25 18.29 17.91 17.92 1,183,500 -0.41(-2.24%)
Apr 14, 2005 18.45 18.53 18.31 18.33 992,000 -0.13(-0.70%)
Apr 13, 2005 18.67 18.72 18.45 18.46 541,300 -0.20(-1.07%)
Apr 12, 2005 18.84 18.84 18.36 18.66 1,413,900 -0.18(-0.96%)
Apr 11, 2005 18.96 18.96 18.76 18.84 484,400 -0.13(-0.69%)
Apr 08, 2005 19.14 19.19 18.95 18.97 476,500 -0.16(-0.84%)
Apr 07, 2005 19.14 19.20 18.91 19.13 657,400 +0.00(+0.00%)
Apr 06, 2005 19.08 19.25 18.94 19.13 767,600 +0.12(+0.63%)
Apr 05, 2005 18.67 19.06 18.57 19.01 1,281,000 +0.32(+1.71%)
Apr 04, 2005 18.71 18.72 18.43 18.69 938,800 -0.03(-0.16%)
Apr 01, 2005 18.95 19.06 18.66 18.72 1,044,200 -0.22(-1.16%)
Mar 31, 2005 18.85 19.01 18.77 18.94 1,582,100 +0.16(+0.85%)
Mar 30, 2005 18.85 18.87 18.68 18.78 1,290,900 -0.04(-0.21%)
Mar 29, 2005 19.00 19.02 18.80 18.82 1,751,700 -0.20(-1.05%)
Mar 28, 2005 18.89 19.10 18.85 19.02 1,165,500 +0.20(+1.06%)
Mar 24, 2005 18.87 18.87 18.66 18.82 1,028,900 +0.00(+0.00%)
Mar 23, 2005 18.70 18.87 18.60 18.82 1,313,600 +0.13(+0.70%)
Mar 22, 2005 18.66 19.00 18.64 18.69 2,403,600 +0.03(+0.16%)
Mar 21, 2005 18.65 18.78 18.50 18.66 1,756,100 +0.16(+0.86%)
Mar 18, 2005 18.85 18.91 18.47 18.50 4,468,000 -0.34(-1.80%)
Mar 17, 2005 18.95 19.04 18.82 18.84 1,348,500 -0.05(-0.26%)
Mar 16, 2005 19.33 19.34 18.51 18.89 2,061,000 -0.51(-2.63%)
Mar 15, 2005 19.67 19.73 19.40 19.40 765,800 -0.28(-1.42%)
Mar 14, 2005 19.36 19.75 19.36 19.68 1,120,900 +0.40(+2.07%)
Mar 11, 2005 19.48 19.57 19.26 19.28 735,300 -0.16(-0.82%)
Mar 10, 2005 19.71 19.71 19.43 19.44 1,123,700 -0.29(-1.47%)
Mar 09, 2005 20.00 20.05 19.69 19.73 1,196,600 -0.27(-1.35%)
Mar 08, 2005 19.73 20.01 19.71 20.00 1,043,100 +0.28(+1.42%)
Mar 07, 2005 19.98 19.99 19.65 19.72 959,800 -0.27(-1.35%)
Mar 04, 2005 19.92 20.04 19.85 19.99 918,900 +0.09(+0.45%)
Mar 03, 2005 19.88 19.92 19.73 19.90 1,090,800 +0.02(+0.10%)
Mar 02, 2005 19.91 19.92 19.73 19.88 1,052,400 -0.06(-0.30%)
Mar 01, 2005 19.65 19.95 19.55 19.94 1,544,400 +0.41(+2.10%)
Feb 28, 2005 19.38 19.57 19.24 19.53 870,600 +0.16(+0.83%)
Feb 25, 2005 19.34 19.46 19.10 19.37 343,800 -0.04(-0.21%)
Feb 24, 2005 19.42 19.49 19.26 19.41 649,900 -0.01(-0.05%)
Feb 23, 2005 19.29 19.50 19.26 19.42 677,100 +0.16(+0.83%)
Feb 22, 2005 19.60 19.65 19.20 19.26 820,700 -0.48(-2.43%)
Feb 18, 2005 19.77 19.88 19.71 19.74 765,900 +0.01(+0.05%)
Feb 17, 2005 19.68 19.83 19.65 19.73 954,000 +0.06(+0.31%)
Feb 16, 2005 19.60 19.80 19.55 19.67 674,600 -0.10(-0.51%)
Feb 15, 2005 19.71 19.82 19.65 19.77 1,062,100 +0.07(+0.36%)
Feb 14, 2005 19.74 19.89 19.59 19.70 882,700 +0.04(+0.20%)
Feb 11, 2005 19.64 19.90 19.48 19.66 751,700 +0.05(+0.25%)
Feb 10, 2005 19.62 19.70 19.55 19.61 695,700 -0.07(-0.36%)
Feb 09, 2005 19.80 19.85 19.65 19.68 982,800 -0.08(-0.40%)
Feb 08, 2005 19.75 19.93 19.64 19.76 1,043,700 +0.01(+0.05%)
Feb 07, 2005 19.70 19.93 19.52 19.75 1,265,400 -0.04(-0.20%)
Feb 04, 2005 19.74 19.85 19.56 19.79 1,428,300 +0.05(+0.25%)
Feb 03, 2005 19.15 19.82 19.11 19.74 3,806,400 +0.77(+4.06%)
Feb 02, 2005 18.95 19.08 18.83 18.97 857,000 -0.13(-0.68%)
Feb 01, 2005 18.98 19.23 18.94 19.10 797,500 +0.06(+0.32%)
Jan 31, 2005 18.74 19.04 18.67 19.04 554,300 +0.43(+2.31%)
Jan 28, 2005 18.79 18.79 18.37 18.61 875,600 -0.12(-0.64%)
Jan 27, 2005 18.65 18.90 18.65 18.73 546,300 +0.03(+0.16%)
Jan 26, 2005 18.76 18.81 18.67 18.70 350,000 -0.02(-0.11%)
Jan 25, 2005 18.56 18.97 18.55 18.72 560,900 +0.16(+0.86%)
Jan 24, 2005 18.73 18.78 18.54 18.56 679,200 -0.13(-0.70%)
Jan 21, 2005 18.92 18.97 18.66 18.69 601,900 -0.17(-0.90%)
Jan 20, 2005 18.90 18.98 18.71 18.86 762,700 -0.23(-1.20%)
Jan 19, 2005 19.01 19.18 19.00 19.09 582,900 +0.05(+0.26%)
Jan 18, 2005 19.00 19.10 18.82 19.04 896,100 -0.02(-0.10%)
Jan 14, 2005 18.97 19.13 18.87 19.06 409,000 +0.09(+0.47%)
Jan 13, 2005 18.77 19.00 18.68 18.97 962,900 +0.09(+0.48%)
Jan 12, 2005 18.61 18.88 18.48 18.88 559,900 +0.28(+1.51%)
Jan 11, 2005 18.47 18.64 18.35 18.60 986,700 +0.04(+0.22%)
Jan 10, 2005 18.67 18.69 18.50 18.56 741,800 -0.10(-0.54%)
Jan 07, 2005 18.69 18.77 18.47 18.66 727,000 -0.02(-0.11%)
Jan 06, 2005 18.90 18.90 18.47 18.68 1,328,400 -0.32(-1.68%)
Jan 05, 2005 19.14 19.22 18.96 19.00 976,700 +0.05(+0.26%)
Jan 04, 2005 18.81 19.13 18.72 18.95 1,194,200 +0.12(+0.64%)
Jan 03, 2005 19.01 19.20 18.74 18.83 785,900 -0.38(-1.98%)
Dec 31, 2004 19.00 19.33 19.00 19.21 610,400 +0.22(+1.16%)
Dec 30, 2004 19.10 19.13 18.94 18.99 626,500 -0.09(-0.47%)
Dec 29, 2004 18.81 19.08 18.77 19.08 1,376,300 +0.29(+1.54%)
Dec 28, 2004 18.65 18.81 18.62 18.79 602,400 +0.14(+0.75%)
Dec 27, 2004 18.90 18.95 18.55 18.65 642,900 -0.35(-1.84%)
Dec 23, 2004 18.90 19.00 18.71 19.00 678,800 +0.17(+0.90%)
Dec 22, 2004 18.68 18.91 18.61 18.83 647,300 +0.10(+0.53%)
Dec 21, 2004 18.77 18.86 18.68 18.73 656,100 +0.06(+0.32%)
Dec 20, 2004 18.69 18.81 18.61 18.67 671,400 +0.09(+0.48%)
Dec 17, 2004 18.40 18.70 18.34 18.58 1,193,700 +0.13(+0.70%)
Dec 16, 2004 18.58 18.58 18.24 18.45 980,900 -0.13(-0.70%)
Dec 15, 2004 18.52 18.64 18.36 18.58 900,600 +0.07(+0.38%)
Dec 14, 2004 18.46 18.60 18.28 18.51 712,800 +0.05(+0.27%)
Dec 13, 2004 18.06 18.72 18.06 18.46 1,366,300 +0.41(+2.27%)
Dec 10, 2004 18.00 18.11 17.90 18.05 801,000 +0.00(+0.00%)
Dec 09, 2004 18.05 18.17 17.97 18.05 1,233,600 -0.01(-0.06%)
Dec 08, 2004 18.05 18.28 17.96 18.06 1,060,200 +0.06(+0.33%)
Dec 07, 2004 18.43 18.43 17.99 18.00 1,817,500 -0.47(-2.54%)
Dec 06, 2004 18.60 18.60 18.29 18.47 741,600 -0.17(-0.91%)
Dec 03, 2004 18.70 18.73 18.45 18.64 1,016,200 +0.00(+0.00%)
Dec 02, 2004 18.52 18.96 18.41 18.64 1,545,800 +0.04(+0.22%)
Dec 01, 2004 18.52 18.65 18.43 18.60 722,800 +0.08(+0.43%)
Nov 30, 2004 18.47 18.63 18.25 18.52 1,438,500 -0.05(-0.27%)
Nov 29, 2004 18.57 18.66 18.37 18.57 750,900 +0.01(+0.05%)
Nov 26, 2004 18.50 18.62 18.44 18.56 219,200 -0.03(-0.16%)
Nov 24, 2004 18.53 18.62 18.45 18.59 519,500 -0.05(-0.27%)
Nov 23, 2004 18.50 18.67 18.50 18.64 1,471,800 +0.16(+0.87%)
Nov 22, 2004 18.52 18.52 18.38 18.48 1,041,300 -0.02(-0.11%)
Nov 19, 2004 18.71 18.72 18.30 18.50 1,624,400 -0.31(-1.65%)
Nov 18, 2004 18.24 18.81 18.17 18.81 2,672,500 +0.55(+3.01%)
Nov 17, 2004 18.50 18.76 18.15 18.26 2,523,700 +0.30(+1.67%)
Nov 16, 2004 17.75 18.15 17.72 17.96 2,059,100 +0.26(+1.47%)
Nov 15, 2004 17.68 17.75 17.65 17.70 2,197,300 +0.09(+0.51%)
Nov 12, 2004 17.55 17.65 17.50 17.61 775,000 +0.10(+0.57%)
Nov 11, 2004 17.61 17.62 17.51 17.51 848,400 -0.02(-0.11%)
Nov 10, 2004 17.56 17.69 17.50 17.53 631,300 +0.06(+0.34%)
Nov 09, 2004 17.61 17.64 17.41 17.47 566,900 -0.14(-0.80%)
Nov 08, 2004 17.68 17.68 17.52 17.61 651,500 -0.07(-0.40%)
Nov 05, 2004 17.62 17.75 17.50 17.68 1,358,200 +0.05(+0.28%)
Nov 04, 2004 17.30 17.66 17.30 17.63 1,558,100 +0.28(+1.61%)
Nov 03, 2004 17.45 17.45 17.20 17.35 590,400 +0.17(+0.99%)
Nov 02, 2004 17.21 17.49 17.15 17.18 606,800 -0.03(-0.17%)
Nov 01, 2004 17.16 17.34 17.03 17.21 752,300 -0.02(-0.12%)
Oct 29, 2004 17.12 17.28 17.00 17.23 701,600 +0.11(+0.64%)
Oct 28, 2004 16.72 17.36 16.72 17.12 2,499,700 +0.43(+2.58%)
Oct 27, 2004 16.57 16.80 16.47 16.69 720,000 +0.12(+0.72%)
Oct 26, 2004 16.42 16.59 16.35 16.57 882,300 +0.17(+1.04%)
Oct 25, 2004 16.51 16.51 16.24 16.40 932,800 -0.09(-0.55%)
Oct 22, 2004 16.79 16.82 16.49 16.49 921,900 -0.22(-1.32%)
Oct 21, 2004 16.75 16.85 16.61 16.71 553,600 -0.10(-0.59%)
Oct 20, 2004 16.99 17.01 16.75 16.81 862,200 -0.18(-1.06%)
Oct 19, 2004 17.08 17.34 16.93 16.99 1,083,500 -0.11(-0.64%)
Oct 18, 2004 16.54 17.11 16.46 17.10 602,800 +0.44(+2.64%)
Oct 15, 2004 16.67 16.81 16.57 16.66 465,500 +0.09(+0.54%)
Oct 14, 2004 16.84 16.84 16.53 16.57 665,200 -0.26(-1.54%)
Oct 13, 2004 16.94 17.03 16.75 16.83 377,200 -0.10(-0.59%)
Oct 12, 2004 17.03 17.03 16.74 16.93 708,700 -0.12(-0.70%)
Oct 11, 2004 17.00 17.21 17.00 17.05 293,400 +0.06(+0.35%)
Oct 08, 2004 17.07 17.21 16.94 16.99 522,700 -0.05(-0.29%)
Oct 07, 2004 17.17 17.24 16.98 17.04 669,900 -0.11(-0.64%)
Oct 06, 2004 17.15 17.25 17.00 17.15 739,500 +0.03(+0.18%)
Oct 05, 2004 17.30 17.37 17.08 17.12 635,300 -0.28(-1.61%)
Oct 04, 2004 17.40 17.50 17.25 17.40 955,300 +0.08(+0.46%)
Oct 01, 2004 17.10 17.48 17.08 17.32 1,659,100 +0.24(+1.41%)
Sep 30, 2004 16.93 17.22 16.91 17.08 704,800 +0.09(+0.53%)
Sep 29, 2004 16.84 17.00 16.80 16.99 671,400 +0.16(+0.95%)
Sep 28, 2004 16.86 16.87 16.72 16.83 942,300 +0.03(+0.18%)
Sep 27, 2004 16.76 16.86 16.69 16.80 883,200 -0.01(-0.06%)
Sep 24, 2004 16.75 16.87 16.73 16.81 716,900 +0.06(+0.36%)
Sep 23, 2004 16.85 17.00 16.73 16.75 843,100 -0.12(-0.71%)
Sep 22, 2004 16.99 16.99 16.72 16.87 723,000 -0.12(-0.71%)
Sep 21, 2004 16.95 17.04 16.89 16.99 725,500 +0.09(+0.53%)
Sep 20, 2004 16.94 17.09 16.88 16.90 819,200 -0.14(-0.82%)
Sep 17, 2004 17.00 17.18 16.97 17.04 1,452,700 +0.09(+0.53%)
Sep 16, 2004 16.65 16.96 16.64 16.95 1,414,600 +0.29(+1.74%)
Sep 15, 2004 16.70 16.74 16.51 16.66 1,487,700 +0.20(+1.22%)
Sep 14, 2004 16.23 16.46 16.16 16.46 2,978,900 +0.23(+1.42%)
Sep 13, 2004 16.10 16.24 16.06 16.23 1,087,700 +0.11(+0.68%)
Sep 10, 2004 16.40 16.40 16.01 16.12 962,500 -0.28(-1.71%)
Sep 09, 2004 16.40 16.49 16.27 16.40 1,421,300 -0.10(-0.61%)
Sep 08, 2004 16.46 16.72 16.45 16.50 768,500 +0.04(+0.24%)
Sep 07, 2004 16.47 16.52 16.39 16.46 573,800 +0.00(+0.00%)
Sep 03, 2004 16.45 16.49 16.31 16.46 377,500 +0.02(+0.12%)
Sep 02, 2004 16.32 16.47 16.25 16.44 1,087,600 +0.12(+0.74%)
Sep 01, 2004 16.44 16.48 16.32 16.32 1,324,400 -0.12(-0.73%)
Aug 31, 2004 16.32 16.44 16.25 16.44 813,100 +0.19(+1.17%)
Aug 30, 2004 16.49 16.49 16.20 16.25 423,900 -0.20(-1.22%)
Aug 27, 2004 16.33 16.49 16.22 16.45 648,500 +0.05(+0.30%)
Aug 26, 2004 16.40 16.59 16.36 16.40 845,200 -0.03(-0.18%)
Aug 25, 2004 16.48 16.60 16.38 16.43 1,352,600 +0.01(+0.06%)
Aug 24, 2004 16.06 16.48 16.06 16.42 1,121,200 +0.37(+2.31%)
Aug 23, 2004 16.08 16.09 15.90 16.05 439,900 +0.00(+0.00%)
Aug 20, 2004 16.15 16.15 15.91 16.05 1,750,200 -0.09(-0.56%)
Aug 19, 2004 16.30 16.39 16.08 16.14 761,400 -0.21(-1.28%)
Aug 18, 2004 16.07 16.35 15.96 16.35 1,005,500 +0.28(+1.74%)
Aug 17, 2004 15.99 16.25 15.96 16.07 942,800 -0.02(-0.12%)
Aug 16, 2004 15.62 16.11 15.60 16.09 677,100 +0.42(+2.68%)
Aug 13, 2004 15.67 15.85 15.54 15.67 712,500 +0.00(+0.00%)
Aug 12, 2004 15.95 15.95 15.57 15.67 664,200 -0.38(-2.37%)
Aug 11, 2004 16.00 16.12 15.91 16.05 843,000 -0.04(-0.25%)
Aug 10, 2004 15.89 16.09 15.80 16.09 1,183,800 +0.30(+1.90%)
Aug 09, 2004 15.75 15.93 15.70 15.79 728,600 +0.03(+0.19%)
Aug 06, 2004 15.73 15.87 15.43 15.76 1,134,800 +0.03(+0.19%)
Aug 05, 2004 15.88 16.04 15.72 15.73 1,109,900 -0.23(-1.44%)
Aug 04, 2004 15.95 16.01 15.77 15.96 834,300 -0.08(-0.50%)
Aug 03, 2004 16.18 16.18 15.71 16.04 1,579,100 -0.16(-0.99%)
Aug 02, 2004 16.12 16.25 16.09 16.20 1,438,600 +0.08(+0.50%)
Jul 30, 2004 15.81 16.35 15.81 16.12 1,596,300 +0.26(+1.64%)
Jul 29, 2004 15.71 15.90 15.62 15.86 1,142,800 +0.15(+0.95%)
Jul 28, 2004 15.75 15.85 15.50 15.71 1,574,400 +0.09(+0.58%)
Jul 27, 2004 15.28 15.62 15.23 15.62 1,182,600 +0.42(+2.76%)
Jul 26, 2004 15.38 15.54 15.17 15.20 886,400 -0.22(-1.43%)
Jul 23, 2004 15.40 15.47 15.25 15.42 824,100 +0.01(+0.06%)
Jul 22, 2004 15.26 15.46 15.20 15.41 1,278,400 +0.11(+0.72%)
Jul 21, 2004 15.58 15.69 15.29 15.30 1,204,400 -0.28(-1.80%)
Jul 20, 2004 15.45 15.72 15.15 15.58 959,400 +0.11(+0.71%)
Jul 19, 2004 15.56 15.64 15.45 15.47 914,100 -0.11(-0.71%)
Jul 16, 2004 15.78 15.83 15.53 15.58 917,600 -0.06(-0.38%)
Jul 15, 2004 15.58 15.72 15.50 15.64 983,300 +0.00(+0.00%)
Jul 14, 2004 15.47 15.67 15.47 15.64 1,603,200 +0.01(+0.06%)
Jul 13, 2004 15.83 15.83 15.56 15.63 1,238,600 -0.22(-1.39%)
Jul 12, 2004 15.86 15.94 15.79 15.85 1,131,900 -0.07(-0.44%)
Jul 09, 2004 15.75 15.95 15.45 15.92 3,443,800 -0.34(-2.09%)
Jul 08, 2004 16.58 16.65 16.24 16.26 1,313,200 -0.32(-1.93%)
Jul 07, 2004 16.57 16.64 16.33 16.58 783,600 +0.01(+0.06%)
Jul 06, 2004 16.70 16.83 16.57 16.57 862,200 -0.27(-1.60%)
Jul 02, 2004 16.94 16.98 16.70 16.84 971,000 -0.10(-0.59%)
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.