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 (%)
Sep 30, 2010 23.25 23.38 22.87 23.25 1,165,994 +0.17(+0.75%)
Sep 29, 2010 23.17 23.43 23.00 23.08 1,045,367 -0.14(-0.60%)
Sep 28, 2010 23.26 23.29 22.74 23.22 1,044,494 -0.01(-0.04%)
Sep 27, 2010 23.75 23.75 23.20 23.23 887,942 -0.47(-1.98%)
Sep 24, 2010 23.47 23.76 23.31 23.70 1,223,547 +0.70(+3.04%)
Sep 23, 2010 22.86 23.34 22.81 23.00 1,302,199 -0.12(-0.52%)
Sep 22, 2010 23.12 23.55 22.83 23.12 1,211,487 -0.14(-0.60%)
Sep 21, 2010 23.72 23.72 23.10 23.26 1,317,679 -0.43(-1.82%)
Sep 20, 2010 23.47 23.79 23.34 23.69 970,376 +0.35(+1.50%)
Sep 17, 2010 23.34 23.52 22.87 23.34 2,625,548 -0.23(-0.98%)
Sep 15, 2010 23.48 23.60 23.13 23.57 772,633 +0.03(+0.13%)
Sep 14, 2010 23.48 24.00 23.37 23.54 1,082,845 +0.04(+0.17%)
Sep 13, 2010 23.65 23.78 23.33 23.50 735,267 +0.15(+0.64%)
Sep 10, 2010 23.47 23.85 23.28 23.35 742,509 -0.10(-0.43%)
Sep 09, 2010 24.21 24.42 23.35 23.45 736,714 -0.45(-1.88%)
Sep 08, 2010 23.92 24.14 23.74 23.90 1,088,331 -0.02(-0.08%)
Sep 07, 2010 24.46 24.51 23.72 23.92 1,309,875 -0.62(-2.53%)
Sep 03, 2010 24.06 24.75 24.06 24.54 1,338,658 +0.66(+2.76%)
Sep 02, 2010 23.39 24.26 23.39 23.88 1,517,529 +0.67(+2.89%)
Sep 01, 2010 22.88 23.42 22.83 23.21 1,876,712 +0.68(+3.02%)
Aug 31, 2010 22.52 23.03 22.38 22.53 8,100 -0.11(-0.51%)
Aug 30, 2010 23.09 23.17 22.57 22.64 1,335,729 -0.18(-0.81%)
Aug 27, 2010 23.18 23.28 22.58 22.83 1,451,050 -0.15(-0.65%)
Aug 26, 2010 23.67 23.67 22.88 22.98 1,380,797 -0.52(-2.21%)
Aug 25, 2010 23.26 23.60 22.91 23.50 1,332,308 +0.01(+0.04%)
Aug 24, 2010 22.88 24.02 22.66 23.49 2,945,074 +0.26(+1.12%)
Aug 23, 2010 23.55 23.77 23.16 23.23 863,963 -0.19(-0.81%)
Aug 20, 2010 23.18 23.47 22.98 23.42 842,272 +0.00(+0.00%)
Aug 19, 2010 23.73 23.99 22.91 23.42 1,441,275 -0.40(-1.68%)
Aug 18, 2010 23.31 23.93 23.16 23.82 1,143,483 +0.45(+1.93%)
Aug 17, 2010 23.02 23.76 22.88 23.37 1,288,567 +0.57(+2.50%)
Aug 16, 2010 22.52 23.03 22.45 22.80 936,815 +0.12(+0.53%)
Aug 13, 2010 22.68 23.11 22.59 22.68 1,083,413 -0.43(-1.86%)
Aug 12, 2010 22.86 23.29 22.44 23.11 1,788,819 -0.15(-0.64%)
Aug 11, 2010 23.51 23.64 23.18 23.26 1,451,917 -0.76(-3.16%)
Aug 10, 2010 24.54 24.54 23.89 24.02 1,233,663 -0.83(-3.34%)
Aug 09, 2010 24.60 25.05 24.60 24.85 1,663,631 +0.42(+1.72%)
Aug 06, 2010 24.43 24.53 23.93 24.43 1,574,175 -0.12(-0.49%)
Aug 05, 2010 24.44 24.64 24.02 24.55 1,804,604 +0.02(+0.08%)
Aug 04, 2010 23.72 24.62 23.72 24.53 3,740,117 +0.82(+3.46%)
Aug 03, 2010 24.45 24.57 23.69 23.71 2,033,827 -0.93(-3.77%)
Aug 02, 2010 24.88 24.88 24.31 24.64 1,995,925 +0.21(+0.86%)
Jul 30, 2010 24.43 24.53 23.66 24.43 2,162,422 +0.10(+0.41%)
Jul 29, 2010 24.09 24.50 23.43 24.33 1,817,881 +0.42(+1.76%)
Jul 28, 2010 24.24 24.57 23.73 23.91 1,581,045 -0.34(-1.40%)
Jul 27, 2010 24.65 24.65 23.84 24.25 1,826,244 -0.09(-0.37%)
Jul 26, 2010 23.34 24.74 23.30 24.34 2,741,440 +1.20(+5.19%)
Jul 23, 2010 22.34 23.19 22.22 23.14 2,292,468 +0.60(+2.66%)
Jul 22, 2010 22.19 22.74 21.82 22.54 2,453,552 +1.27(+5.97%)
Jul 21, 2010 21.77 21.97 20.91 21.27 2,298,211 -0.37(-1.71%)
Jul 20, 2010 21.64 22.07 19.61 21.64 3,254,656 +1.59(+7.93%)
Jul 19, 2010 20.10 20.13 19.78 20.05 1,012,863 +0.06(+0.30%)
Jul 16, 2010 19.99 20.36 19.92 19.99 2,107,667 +0.18(+0.91%)
Jul 15, 2010 19.87 20.07 19.47 19.81 927,339 -0.01(-0.05%)
Jul 14, 2010 19.62 20.09 19.38 19.82 1,586,908 +0.09(+0.46%)
Jul 13, 2010 19.48 19.84 19.32 19.73 1,681,725 +0.43(+2.23%)
Jul 12, 2010 19.31 19.48 18.88 19.30 1,231,360 -0.07(-0.36%)
Jul 09, 2010 19.37 19.46 19.12 19.37 881,390 +0.15(+0.78%)
Jul 08, 2010 19.18 19.50 19.02 19.22 1,668,534 +0.27(+1.42%)
Jul 07, 2010 18.33 19.05 18.30 18.95 2,121,399 +0.65(+3.55%)
Jul 06, 2010 19.34 19.37 18.08 18.30 3,215,908 -0.60(-3.17%)
Jul 02, 2010 18.90 19.71 18.78 18.90 2,418,164 -0.56(-2.88%)
Jul 01, 2010 19.44 19.69 19.00 19.46 2,795,645 -0.04(-0.21%)
Jun 30, 2010 19.42 19.94 19.41 19.50 636 -0.02(-0.10%)
Jun 29, 2010 19.52 19.98 19.33 19.52 300 -0.51(-2.55%)
Jun 25, 2010 20.03 20.19 19.69 20.03 2,384,983 +0.24(+1.21%)
Jun 24, 2010 20.41 20.45 19.61 19.79 1,974,769 -0.63(-3.09%)
Jun 23, 2010 20.35 20.72 20.16 20.42 2,527,841 +0.21(+1.04%)
Jun 22, 2010 20.67 21.05 19.95 20.21 3,857,879 -0.46(-2.23%)
Jun 21, 2010 21.33 21.42 20.53 20.67 2,246,782 -0.51(-2.41%)
Jun 18, 2010 21.18 21.26 20.90 21.18 2,854,211 +0.22(+1.05%)
Jun 17, 2010 21.56 21.59 20.64 20.96 2,919,144 -0.40(-1.87%)
Jun 16, 2010 21.25 21.52 20.79 21.36 3,148,352 -0.44(-2.02%)
Jun 15, 2010 21.55 21.85 21.27 21.80 1,882,757 +0.39(+1.82%)
Jun 14, 2010 21.48 21.79 21.31 21.41 1,682,380 +0.08(+0.38%)
Jun 11, 2010 20.90 21.38 20.73 21.33 1,534,166 +0.27(+1.28%)
Jun 10, 2010 20.94 21.10 20.71 21.06 1,126,980 +0.65(+3.18%)
Jun 09, 2010 20.53 21.12 20.33 20.41 1,908,419 -0.01(-0.05%)
Jun 08, 2010 19.90 20.47 19.80 20.42 3,406,025 +0.52(+2.61%)
Jun 07, 2010 20.89 20.99 19.86 19.90 3,684,938 -0.96(-4.60%)
Jun 04, 2010 20.86 21.07 20.64 20.86 3,987,216 -0.46(-2.16%)
Jun 03, 2010 21.47 21.96 21.19 21.32 3,983,621 +0.84(+4.10%)
Jun 02, 2010 19.70 20.50 19.68 20.48 2,926 +0.84(+4.28%)
Jun 01, 2010 19.72 20.36 19.64 19.64 3,168,666 -0.39(-1.95%)
May 28, 2010 20.03 20.46 19.82 20.03 2,449,430 -0.02(-0.10%)
May 27, 2010 19.58 20.06 19.36 20.05 2,682,560 +1.00(+5.25%)
May 26, 2010 19.36 19.64 19.03 19.05 5,911,765 -0.11(-0.57%)
May 25, 2010 18.54 19.29 18.27 19.16 4,408,488 +0.31(+1.64%)
May 24, 2010 19.30 19.40 18.79 18.85 3,810,413 -0.43(-2.23%)
May 21, 2010 18.11 19.57 18.11 19.28 4,745,191 +0.88(+4.78%)
May 20, 2010 18.36 18.96 18.26 18.40 4,072,425 -0.71(-3.72%)
May 19, 2010 19.00 19.34 18.74 19.11 3,891,247 +0.12(+0.63%)
May 18, 2010 19.62 20.00 18.93 18.99 2,335,157 -0.47(-2.42%)
May 17, 2010 19.52 19.76 19.06 19.46 3,634,539 +0.00(+0.00%)
May 14, 2010 19.46 19.92 19.28 19.46 3,490,013 -0.59(-2.94%)
May 13, 2010 20.84 20.88 19.93 20.05 3,000,169 -0.81(-3.88%)
May 12, 2010 20.45 20.89 20.22 20.86 2,293,236 +0.45(+2.20%)
May 11, 2010 20.56 20.73 20.41 20.41 2,161,564 +0.27(+1.34%)
May 10, 2010 19.97 20.17 19.92 20.14 2,664,991 +1.11(+5.83%)
May 07, 2010 19.21 19.78 18.87 19.03 5,374,443 -0.29(-1.50%)
May 06, 2010 19.97 20.14 18.06 19.32 5,421,230 -0.80(-4.00%)
May 05, 2010 20.09 20.60 19.97 20.12 2,944,087 -0.16(-0.77%)
May 04, 2010 20.25 20.40 20.00 20.28 4,122,731 -0.24(-1.17%)
May 03, 2010 20.26 20.63 20.12 20.52 2,618,875 +0.32(+1.58%)
Apr 30, 2010 20.57 20.81 19.99 20.20 2,967,723 -0.33(-1.61%)
Apr 29, 2010 20.44 20.66 20.37 20.53 2,577,079 +0.24(+1.18%)
Apr 28, 2010 20.66 20.88 20.16 20.29 3,074,520 -0.28(-1.36%)
Apr 27, 2010 21.00 21.17 20.52 20.57 2,877,790 -0.53(-2.51%)
Apr 26, 2010 21.10 21.30 20.85 21.10 2,453,840 +0.04(+0.19%)
Apr 23, 2010 20.64 21.09 20.45 21.06 2,290,824 +0.51(+2.48%)
Apr 22, 2010 20.73 20.95 20.10 20.55 3,423,542 -0.22(-1.06%)
Apr 21, 2010 20.77 20.81 19.51 20.77 5,721 +1.18(+6.02%)
Apr 20, 2010 19.37 19.70 19.33 19.59 100 +0.41(+2.14%)
Apr 19, 2010 19.04 19.29 18.79 19.18 2,161,733 +0.10(+0.52%)
Apr 16, 2010 19.49 19.68 18.99 19.08 2,725,959 -0.48(-2.45%)
Apr 15, 2010 19.36 19.70 18.96 19.56 2,670,700 -0.03(-0.15%)
Apr 14, 2010 18.54 19.67 18.48 19.59 4,651,839 +1.31(+7.17%)
Apr 13, 2010 18.36 18.47 18.18 18.28 1,727,365 -0.09(-0.49%)
Apr 12, 2010 18.33 18.49 18.16 18.37 1,795,283 +0.01(+0.05%)
Apr 09, 2010 18.52 18.63 18.24 18.36 1,976,512 -0.17(-0.92%)
Apr 08, 2010 18.63 18.73 18.04 18.53 2,262,057 -0.12(-0.64%)
Apr 07, 2010 18.68 18.88 18.48 18.65 3,378,318 +0.00(+0.00%)
Apr 06, 2010 18.64 18.81 18.28 18.65 4,674,571 +0.33(+1.80%)
Apr 05, 2010 18.20 18.53 17.99 18.32 2,588,492 +0.16(+0.88%)
Apr 01, 2010 18.47 18.16 18.16 18.16 3,013,200 +0.08(+0.44%)
Mar 31, 2010 18.91 19.00 18.03 18.08 3,783,277 -0.89(-4.69%)
Mar 30, 2010 18.95 19.22 18.93 18.97 972,753 -0.05(-0.26%)
Mar 29, 2010 19.14 19.21 18.94 19.02 1,139,051 +0.02(+0.11%)
Mar 26, 2010 19.00 19.25 18.90 19.00 1,612,832 -0.03(-0.16%)
Mar 25, 2010 19.35 19.49 18.99 19.03 1,994,534 -0.15(-0.78%)
Mar 24, 2010 19.67 19.70 19.12 19.18 1,899,389 -0.53(-2.69%)
Mar 23, 2010 19.00 19.77 18.94 19.71 2,736,271 +0.79(+4.18%)
Mar 22, 2010 18.41 18.99 18.36 18.92 1,483,976 +0.36(+1.94%)
Mar 19, 2010 18.41 18.60 18.15 18.56 3,850,841 +0.27(+1.48%)
Mar 18, 2010 18.49 18.52 18.21 18.29 1,897,267 -0.18(-0.97%)
Mar 17, 2010 18.43 18.56 18.32 18.47 1,348,151 +0.02(+0.11%)
Mar 16, 2010 18.30 18.45 18.11 18.45 1,709,637 +0.15(+0.82%)
Mar 15, 2010 18.15 18.31 18.14 18.30 1,353,402 -0.24(-1.29%)
Mar 12, 2010 18.86 18.90 18.48 18.54 1,044,467 -0.25(-1.33%)
Mar 11, 2010 18.90 18.95 18.61 18.79 1,768,292 -0.22(-1.16%)
Mar 10, 2010 18.93 19.12 18.88 19.01 1,855,324 +0.06(+0.32%)
Mar 09, 2010 18.96 19.06 18.82 18.95 1,588,196 +0.05(+0.26%)
Mar 08, 2010 18.79 19.05 18.79 18.90 1,491,511 +0.14(+0.75%)
Mar 05, 2010 18.54 18.84 18.48 18.76 2,049,517 +0.36(+1.96%)
Mar 04, 2010 18.08 18.49 18.02 18.40 1,681,335 +0.32(+1.77%)
Mar 03, 2010 18.12 18.37 18.08 18.08 1,044,939 +0.07(+0.39%)
Mar 02, 2010 18.25 18.26 17.97 18.01 1,542,740 -0.19(-1.04%)
Mar 01, 2010 17.78 18.20 17.62 18.20 1,380,658 +0.45(+2.54%)
Feb 26, 2010 17.94 17.97 17.58 17.75 1,567,584 -0.22(-1.22%)
Feb 25, 2010 17.81 18.03 17.65 17.97 1,692,353 -0.17(-0.94%)
Feb 24, 2010 18.15 18.23 17.96 18.14 1,489,695 +0.12(+0.67%)
Feb 23, 2010 18.28 18.36 17.97 18.02 1,803,711 -0.34(-1.85%)
Feb 22, 2010 18.45 18.59 18.31 18.36 1,106,175 -0.06(-0.33%)
Feb 19, 2010 18.46 18.62 18.38 18.42 1,761,795 -0.08(-0.43%)
Feb 18, 2010 18.52 18.55 18.37 18.50 1,674,661 +0.04(+0.22%)
Feb 17, 2010 18.23 18.53 18.14 18.46 1,814,576 +0.35(+1.93%)
Feb 16, 2010 17.83 18.17 17.79 18.11 1,866,696 +0.39(+2.20%)
Feb 12, 2010 17.56 17.72 17.72 17.72 3,484,200 +0.03(+0.17%)
Feb 11, 2010 18.05 18.09 17.46 17.69 4,274,909 -0.54(-2.96%)
Feb 10, 2010 17.99 18.30 17.86 18.23 2,202,749 +0.27(+1.50%)
Feb 09, 2010 17.85 18.06 17.59 17.96 1,656,011 +0.35(+1.99%)
Feb 08, 2010 17.62 17.88 17.46 17.61 1,354,187 +0.02(+0.11%)
Feb 05, 2010 17.61 17.64 17.18 17.59 1,785,537 -0.01(-0.06%)
Feb 04, 2010 18.27 18.27 17.54 17.60 2,601,324 -0.88(-4.76%)
Feb 03, 2010 18.53 18.56 18.19 18.48 1,612,929 -0.07(-0.38%)
Feb 02, 2010 18.19 18.60 18.14 18.55 1,470,598 +0.39(+2.18%)
Feb 01, 2010 18.07 18.27 17.95 18.16 1,756,893 +0.16(+0.86%)
Jan 29, 2010 18.12 18.33 17.98 18.00 2,013,400 -0.03(-0.17%)
Jan 28, 2010 18.33 18.35 18.03 18.03 1,779,774 -0.31(-1.69%)
Jan 27, 2010 18.45 18.50 17.96 18.34 2,162,806 -0.21(-1.13%)
Jan 26, 2010 18.53 18.82 18.45 18.55 2,466,678 -0.06(-0.32%)
Jan 25, 2010 18.59 18.79 18.44 18.61 1,601,956 +0.25(+1.36%)
Jan 22, 2010 18.63 18.89 18.27 18.36 2,156,004 -0.31(-1.66%)
Jan 21, 2010 18.33 19.39 18.33 18.67 2,307,012 -0.52(-2.71%)
Jan 20, 2010 19.12 19.38 18.92 19.19 1,306,220 -0.15(-0.78%)
Jan 19, 2010 19.32 19.49 19.20 19.34 1,182,901 +0.16(+0.83%)
Jan 15, 2010 19.42 19.18 19.18 19.18 1,769,600 -0.35(-1.79%)
Jan 14, 2010 19.94 19.98 19.41 19.53 1,370,280 -0.38(-1.91%)
Jan 13, 2010 20.05 20.05 19.52 19.91 2,250,515 -0.09(-0.45%)
Jan 12, 2010 20.26 20.40 19.92 20.00 2,019,359 -0.45(-2.20%)
Jan 11, 2010 20.82 20.87 20.42 20.45 1,661,647 -0.24(-1.16%)
Jan 08, 2010 20.58 20.75 20.41 20.69 1,527,503 +0.01(+0.05%)
Jan 07, 2010 20.24 20.76 20.24 20.68 2,130,084 +0.36(+1.77%)
Jan 06, 2010 19.57 20.36 19.46 20.32 2,940,080 +0.75(+3.83%)
Jan 05, 2010 19.18 19.68 19.01 19.57 2,532,193 +0.30(+1.56%)
Jan 04, 2010 19.46 19.62 19.20 19.27 1,650,341 +0.12(+0.63%)
Dec 31, 2009 19.22 19.15 19.15 19.15 998,800 -0.10(-0.52%)
Dec 30, 2009 19.27 19.39 19.19 19.25 1,060,150 -0.10(-0.52%)
Dec 29, 2009 19.52 19.56 19.30 19.35 1,038,065 -0.16(-0.82%)
Dec 28, 2009 19.92 20.07 19.38 19.51 1,667,727 -0.37(-1.86%)
Dec 24, 2009 19.70 19.89 19.58 19.88 823,185 +0.22(+1.12%)
Dec 23, 2009 19.57 19.77 19.47 19.66 1,641,082 +0.11(+0.56%)
Dec 22, 2009 19.40 19.62 19.35 19.55 1,555,878 +0.24(+1.24%)
Dec 21, 2009 19.01 19.58 18.91 19.31 2,169,813 +0.41(+2.17%)
Dec 18, 2009 18.50 18.92 18.34 18.90 2,747,876 +0.47(+2.55%)
Dec 17, 2009 18.08 18.47 18.05 18.43 2,164,563 +0.25(+1.38%)
Dec 16, 2009 18.15 18.24 18.08 18.18 1,222,329 +0.17(+0.94%)
Dec 15, 2009 18.30 18.39 17.97 18.01 1,670,622 -0.40(-2.17%)
Dec 14, 2009 18.39 18.48 18.37 18.41 1,020,730 +0.06(+0.33%)
Dec 11, 2009 18.28 18.44 18.09 18.35 1,259,297 +0.19(+1.05%)
Dec 10, 2009 18.16 18.31 18.07 18.16 1,321,524 +0.11(+0.61%)
Dec 09, 2009 17.98 18.09 17.74 18.05 1,655,899 -0.02(-0.11%)
Dec 08, 2009 18.04 18.17 17.84 18.07 1,917,295 +0.00(+0.00%)
Dec 07, 2009 18.03 18.21 17.96 18.07 2,149,024 +0.01(+0.06%)
Dec 04, 2009 17.81 18.42 17.61 18.06 3,264,426 +0.46(+2.61%)
Dec 03, 2009 17.91 18.02 17.60 17.60 3,658,518 -0.12(-0.68%)
Dec 02, 2009 17.77 17.97 17.53 17.72 3,164,189 +0.02(+0.11%)
Dec 01, 2009 17.65 18.15 17.59 17.70 3,999,898 +0.05(+0.28%)
Nov 30, 2009 17.41 17.69 17.26 17.65 3,609,272 +0.21(+1.20%)
Nov 27, 2009 17.22 17.78 16.99 17.44 1,257,707 -0.19(-1.08%)
Nov 25, 2009 17.50 17.69 17.44 17.63 2,085,938 +0.08(+0.46%)
Nov 24, 2009 17.65 17.77 17.37 17.55 2,523,497 -0.20(-1.13%)
Nov 23, 2009 18.07 18.23 17.68 17.75 2,924,115 -0.03(-0.17%)
Nov 20, 2009 17.92 18.33 17.64 17.78 2,536,988 -0.25(-1.39%)
Nov 19, 2009 18.30 18.37 17.80 18.03 1,616,944 -0.44(-2.38%)
Nov 18, 2009 18.53 18.66 18.34 18.47 1,399,794 -0.12(-0.65%)
Nov 17, 2009 18.82 18.82 18.21 18.59 2,358,402 -0.13(-0.69%)
Nov 16, 2009 18.46 18.90 18.36 18.72 2,175,455 +0.44(+2.41%)
Nov 13, 2009 18.33 18.66 18.09 18.28 3,113,712 -0.08(-0.44%)
Nov 12, 2009 18.71 18.79 18.20 18.36 2,922,127 -0.39(-2.08%)
Nov 11, 2009 18.98 19.21 18.66 18.75 3,067,795 -0.01(-0.05%)
Nov 10, 2009 19.08 19.08 18.50 18.76 2,869,517 -0.35(-1.83%)
Nov 09, 2009 18.75 19.17 18.56 19.11 1,885,638 +0.55(+2.96%)
Nov 06, 2009 17.98 18.62 17.92 18.56 2,771,427 +0.54(+3.00%)
Nov 05, 2009 17.91 18.73 17.91 18.02 4,020,927 -0.18(-0.99%)
Nov 04, 2009 18.19 18.87 18.10 18.20 3,184,563 +0.12(+0.66%)
Nov 03, 2009 17.58 18.26 17.34 18.08 3,887,365 +0.52(+2.96%)
Nov 02, 2009 17.22 17.82 17.13 17.56 4,895,325 +0.32(+1.86%)
Oct 30, 2009 18.02 18.15 17.10 17.24 4,664,379 -0.85(-4.70%)
Oct 29, 2009 18.45 18.62 17.09 18.09 9,772,274 +0.00(+0.00%)
Oct 28, 2009 18.90 18.99 18.01 18.09 6,368,661 -0.69(-3.67%)
Oct 27, 2009 19.90 19.90 18.69 18.78 5,989,972 -1.26(-6.29%)
Oct 26, 2009 20.46 20.88 19.91 20.04 5,316,812 -0.49(-2.39%)
Oct 23, 2009 20.75 20.79 20.50 20.53 2,590,580 -0.64(-3.02%)
Oct 22, 2009 20.46 21.32 20.22 21.17 2,768,854 +0.61(+2.97%)
Oct 21, 2009 20.41 21.60 20.36 20.56 4,241,088 +0.00(+0.00%)
Oct 20, 2009 20.39 20.60 20.36 20.56 2,830,430 -0.18(-0.87%)
Oct 19, 2009 20.32 20.89 20.30 20.74 4,377,456 +1.05(+5.33%)
Oct 16, 2009 19.64 20.12 19.35 19.69 2,911,865 -0.11(-0.56%)
Oct 15, 2009 19.62 19.88 19.37 19.80 2,909,914 +0.27(+1.38%)
Oct 14, 2009 18.72 19.71 18.72 19.53 4,173,919 +1.24(+6.78%)
Oct 13, 2009 18.21 18.47 18.05 18.29 1,890,007 +0.04(+0.22%)
Oct 12, 2009 18.45 18.65 18.14 18.25 1,839,875 +0.26(+1.45%)
Oct 09, 2009 18.11 18.15 17.84 17.99 2,182,367 -0.10(-0.55%)
Oct 08, 2009 18.14 18.59 18.00 18.09 3,110,905 +0.05(+0.28%)
Oct 07, 2009 17.93 18.18 17.76 18.04 2,178,419 +0.09(+0.50%)
Oct 06, 2009 17.80 18.25 17.71 17.95 2,303,434 +0.22(+1.24%)
Oct 05, 2009 17.28 17.88 17.24 17.73 2,654,030 +0.48(+2.78%)
Oct 02, 2009 17.16 17.41 16.68 17.25 3,844,592 -0.15(-0.86%)
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.