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 (%)
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%)
Jul 01, 2004 17.03 17.15 16.67 16.94 2,458,700 -0.16(-0.94%)
Jun 30, 2004 16.98 17.17 16.88 17.10 943,300 +0.08(+0.47%)
Jun 29, 2004 17.00 17.12 16.99 17.02 1,764,200 +0.02(+0.12%)
Jun 28, 2004 17.06 17.11 16.95 17.00 648,500 -0.07(-0.41%)
Jun 25, 2004 17.04 17.15 16.98 17.07 620,100 -0.01(-0.06%)
Jun 24, 2004 17.03 17.12 17.01 17.08 589,300 +0.03(+0.18%)
Jun 23, 2004 17.05 17.12 17.00 17.05 790,200 +0.04(+0.24%)
Jun 22, 2004 17.02 17.13 16.99 17.01 1,455,000 -0.04(-0.23%)
Jun 21, 2004 17.02 17.15 17.00 17.05 800,100 -0.01(-0.06%)
Jun 18, 2004 17.03 17.16 16.97 17.06 2,212,100 -0.04(-0.23%)
Jun 17, 2004 16.96 17.20 16.90 17.10 2,341,300 +0.10(+0.59%)
Jun 16, 2004 17.08 17.10 16.95 17.00 1,189,700 -0.03(-0.18%)
Jun 15, 2004 16.93 17.11 16.93 17.03 1,889,100 +0.10(+0.59%)
Jun 14, 2004 17.00 17.06 16.92 16.93 1,279,400 -0.04(-0.24%)
Jun 10, 2004 17.02 17.20 16.93 16.97 1,151,300 -0.08(-0.47%)
Jun 09, 2004 17.04 17.24 16.97 17.05 911,700 -0.02(-0.12%)
Jun 08, 2004 17.15 17.15 17.00 17.07 985,500 -0.01(-0.06%)
Jun 07, 2004 16.98 17.14 16.86 17.08 723,700 +0.15(+0.89%)
Jun 04, 2004 17.00 17.04 16.87 16.93 665,600 -0.02(-0.12%)
Jun 03, 2004 16.88 17.03 16.81 16.95 1,054,300 -0.06(-0.35%)
Jun 02, 2004 16.75 17.07 16.75 17.01 1,097,700 +0.27(+1.61%)
Jun 01, 2004 16.56 16.79 16.44 16.74 850,300 +0.07(+0.42%)
May 28, 2004 16.70 16.81 16.54 16.67 909,100 +0.03(+0.18%)
May 27, 2004 16.60 16.71 16.41 16.64 921,400 +0.05(+0.30%)
May 26, 2004 16.45 16.69 16.35 16.59 708,100 +0.08(+0.48%)
May 25, 2004 16.05 16.56 15.97 16.51 1,156,800 +0.39(+2.42%)
May 24, 2004 16.20 16.37 16.04 16.12 1,046,400 +0.01(+0.06%)
May 21, 2004 15.69 16.23 15.67 16.11 1,757,800 +0.42(+2.68%)
May 20, 2004 15.50 15.73 15.40 15.69 727,900 +0.11(+0.71%)
May 19, 2004 15.65 15.86 15.53 15.58 802,500 +0.07(+0.45%)
May 18, 2004 15.50 15.62 15.41 15.51 1,093,000 +0.13(+0.85%)
May 17, 2004 15.55 15.59 15.32 15.38 1,034,000 -0.23(-1.47%)
May 14, 2004 15.64 15.70 15.40 15.61 1,178,700 -0.03(-0.19%)
May 13, 2004 15.60 15.74 15.29 15.64 1,340,400 +0.05(+0.32%)
May 12, 2004 15.87 15.87 15.01 15.59 3,052,500 -0.38(-2.38%)
May 11, 2004 15.93 16.03 15.82 15.97 591,100 +0.05(+0.31%)
May 10, 2004 16.27 16.28 15.90 15.92 1,676,600 -0.38(-2.33%)
May 07, 2004 16.53 16.53 16.25 16.30 2,047,200 -0.25(-1.51%)
May 06, 2004 16.88 16.88 16.51 16.55 1,355,600 -0.33(-1.95%)
May 05, 2004 17.12 17.16 16.86 16.88 1,419,200 -0.15(-0.88%)
May 04, 2004 17.10 17.22 16.91 17.03 834,500 +0.01(+0.06%)
May 03, 2004 17.05 17.05 16.93 17.02 1,135,700 +0.00(+0.00%)
Apr 30, 2004 16.90 17.05 16.78 17.02 1,260,700 +0.19(+1.13%)
Apr 29, 2004 17.10 17.30 16.65 16.83 1,226,400 -0.18(-1.06%)
Apr 28, 2004 16.75 17.10 16.70 17.01 753,000 +0.11(+0.65%)
Apr 27, 2004 16.76 17.15 16.67 16.90 633,700 +0.14(+0.84%)
Apr 26, 2004 17.00 17.00 16.62 16.76 1,174,900 -0.24(-1.41%)
Apr 23, 2004 17.08 17.13 16.85 17.00 717,300 -0.20(-1.16%)
Apr 22, 2004 17.02 17.29 17.00 17.20 463,100 +0.20(+1.18%)
Apr 21, 2004 16.88 17.08 16.87 17.00 460,700 +0.15(+0.89%)
Apr 20, 2004 17.05 17.22 16.85 16.85 530,600 -0.15(-0.88%)
Apr 19, 2004 17.00 17.12 16.93 17.00 357,500 -0.10(-0.58%)
Apr 16, 2004 17.10 17.39 16.97 17.10 693,600 +0.17(+1.00%)
Apr 15, 2004 16.95 17.21 16.80 16.93 884,300 +0.01(+0.06%)
Apr 14, 2004 16.94 17.05 16.84 16.92 846,200 -0.20(-1.17%)
Apr 13, 2004 17.45 17.48 17.03 17.12 561,000 -0.23(-1.33%)
Apr 12, 2004 17.39 17.48 17.25 17.35 502,400 +0.05(+0.29%)
Apr 08, 2004 17.50 17.54 17.15 17.30 752,500 -0.14(-0.80%)
Apr 07, 2004 17.59 17.59 17.42 17.44 522,600 -0.14(-0.80%)
Apr 06, 2004 17.60 17.64 17.49 17.58 1,088,600 -0.02(-0.11%)
Apr 05, 2004 17.30 17.69 17.22 17.60 1,413,300 +0.37(+2.15%)
Apr 02, 2004 17.13 17.38 17.11 17.23 979,200 +0.20(+1.17%)
Apr 01, 2004 17.00 17.08 16.81 17.03 1,029,200 -0.02(-0.12%)
Mar 31, 2004 16.96 17.08 16.79 17.05 1,030,600 +0.10(+0.59%)
Mar 30, 2004 16.93 16.98 16.75 16.95 812,600 +0.02(+0.12%)
Mar 29, 2004 16.90 17.08 16.82 16.93 848,600 -0.01(-0.06%)
Mar 26, 2004 16.81 16.99 16.72 16.94 1,340,900 +0.13(+0.77%)
Mar 25, 2004 16.50 16.89 16.46 16.81 1,194,000 +0.31(+1.88%)
Mar 24, 2004 16.50 16.65 16.40 16.50 895,500 +0.00(+0.00%)
Mar 23, 2004 16.50 16.59 16.42 16.50 641,500 +0.06(+0.36%)
Mar 22, 2004 16.48 16.61 16.32 16.44 1,160,000 -0.17(-1.02%)
Mar 19, 2004 16.50 16.61 16.48 16.61 726,600 +0.03(+0.18%)
Mar 18, 2004 16.68 16.68 16.47 16.58 715,900 -0.09(-0.54%)
Mar 17, 2004 16.49 16.72 16.49 16.67 725,600 +0.15(+0.91%)
Mar 16, 2004 16.55 16.64 16.40 16.52 1,518,400 -0.01(-0.06%)
Mar 15, 2004 16.45 16.64 16.30 16.53 1,437,200 +0.13(+0.79%)
Mar 12, 2004 16.19 16.44 16.14 16.40 1,589,100 +0.27(+1.67%)
Mar 11, 2004 16.20 16.45 16.06 16.13 1,376,300 -0.06(-0.37%)
Mar 10, 2004 16.25 16.45 16.17 16.19 1,171,700 -0.20(-1.22%)
Mar 09, 2004 16.35 16.56 16.31 16.39 889,900 -0.03(-0.18%)
Mar 08, 2004 16.63 16.72 16.40 16.42 981,700 -0.26(-1.56%)
Mar 05, 2004 16.49 16.78 16.38 16.68 750,700 +0.20(+1.21%)
Mar 04, 2004 16.46 16.52 16.43 16.48 816,500 -0.07(-0.42%)
Mar 03, 2004 16.51 16.65 16.42 16.55 970,700 +0.05(+0.30%)
Mar 02, 2004 16.76 16.81 16.49 16.50 1,110,300 -0.36(-2.14%)
Mar 01, 2004 16.68 17.08 16.68 16.86 694,400 +0.18(+1.08%)
Feb 27, 2004 16.23 16.82 16.23 16.68 961,400 +0.20(+1.21%)
Feb 26, 2004 16.50 16.55 16.35 16.48 1,000,200 -0.09(-0.54%)
Feb 25, 2004 16.58 16.81 16.46 16.57 511,600 -0.07(-0.42%)
Feb 24, 2004 16.81 16.87 16.54 16.64 1,212,800 -0.17(-1.01%)
Feb 23, 2004 16.35 17.03 16.31 16.81 1,843,000 +0.41(+2.50%)
Feb 20, 2004 16.77 16.78 16.32 16.40 1,398,500 -0.23(-1.38%)
Feb 19, 2004 16.45 16.81 16.41 16.63 1,632,600 +0.18(+1.09%)
Feb 18, 2004 16.45 16.51 16.33 16.45 1,117,700 +0.01(+0.06%)
Feb 17, 2004 16.34 16.64 16.34 16.44 1,075,700 +0.12(+0.74%)
Feb 13, 2004 16.56 16.65 16.32 16.32 947,000 -0.24(-1.45%)
Feb 12, 2004 16.70 16.78 16.51 16.56 611,600 -0.10(-0.60%)
Feb 11, 2004 16.40 16.87 16.40 16.66 1,077,800 +0.07(+0.42%)
Feb 10, 2004 16.90 16.91 16.27 16.59 2,333,500 -0.62(-3.60%)
Feb 09, 2004 17.37 17.45 17.19 17.21 1,361,400 +0.07(+0.41%)
Feb 06, 2004 16.78 17.18 16.73 17.14 998,800 +0.25(+1.48%)
Feb 05, 2004 16.48 17.07 16.48 16.89 1,540,700 +0.60(+3.68%)
Feb 04, 2004 16.38 16.54 16.23 16.29 684,000 -0.15(-0.91%)
Feb 03, 2004 16.45 16.67 16.41 16.44 1,069,500 -0.01(-0.06%)
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.