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 29, 2017 47.28 47.96 47.03 47.46 845,071 +0.22(+0.47%)
Sep 28, 2017 47.45 47.90 46.11 47.24 1,658,970 -1.04(-2.15%)
Sep 27, 2017 49.24 49.40 48.27 48.28 1,039,571 -0.54(-1.11%)
Sep 26, 2017 47.68 49.00 47.44 48.82 1,633,663 +1.14(+2.39%)
Sep 25, 2017 47.40 48.04 47.37 47.68 1,043,859 +0.32(+0.68%)
Sep 22, 2017 47.17 47.54 47.08 47.36 1,004,209 +0.42(+0.89%)
Sep 21, 2017 46.80 47.09 46.79 46.94 958,556 +0.14(+0.30%)
Sep 20, 2017 46.81 47.05 46.70 46.80 836,972 -0.09(-0.19%)
Sep 19, 2017 46.36 47.28 46.36 46.89 1,566,239 +0.79(+1.71%)
Sep 18, 2017 46.51 46.60 45.97 46.10 895,486 -0.21(-0.45%)
Sep 15, 2017 46.00 46.72 45.85 46.31 1,435,150 +0.32(+0.70%)
Sep 14, 2017 46.42 46.56 45.93 45.99 901,848 -0.53(-1.14%)
Sep 13, 2017 45.76 46.64 45.76 46.52 1,187,501 +0.72(+1.57%)
Sep 12, 2017 45.90 46.27 45.63 45.80 906,666 +0.21(+0.46%)
Sep 11, 2017 44.86 45.75 44.86 45.59 1,054,323 +0.69(+1.54%)
Sep 08, 2017 44.54 45.02 44.50 44.90 1,147,662 +0.16(+0.36%)
Sep 07, 2017 45.26 45.55 44.59 44.74 1,283,013 -0.02(-0.04%)
Sep 06, 2017 46.05 46.28 44.73 44.76 1,733,431 -1.25(-2.72%)
Sep 05, 2017 45.68 46.18 45.22 46.01 1,910,544 +0.49(+1.08%)
Sep 01, 2017 45.57 46.76 45.45 45.52 1,615,476 +0.15(+0.33%)
Aug 31, 2017 44.06 45.62 44.06 45.37 2,183,665 +1.89(+4.35%)
Aug 30, 2017 43.61 43.61 42.26 43.48 2,024,227 +1.71(+4.09%)
Aug 29, 2017 41.70 42.25 41.70 41.77 1,364,383 -0.29(-0.69%)
Aug 28, 2017 42.95 42.95 41.80 42.06 1,509,413 -0.85(-1.98%)
Aug 25, 2017 42.41 43.33 42.32 42.91 1,135,947 +0.76(+1.80%)
Aug 24, 2017 43.01 43.33 41.88 42.15 1,525,143 -0.33(-0.78%)
Aug 23, 2017 42.46 43.08 42.37 42.48 1,460,792 -0.27(-0.63%)
Aug 22, 2017 42.71 42.96 41.90 42.75 1,469,135 +0.30(+0.71%)
Aug 21, 2017 41.71 42.91 41.60 42.45 1,101,377 +0.77(+1.85%)
Aug 18, 2017 40.70 42.00 40.51 41.68 1,343,009 +0.72(+1.76%)
Aug 17, 2017 41.90 42.10 40.90 40.96 1,846,299 -0.98(-2.34%)
Aug 16, 2017 42.34 42.84 41.91 41.94 1,240,913 +0.19(+0.46%)
Aug 15, 2017 41.13 42.19 40.34 41.75 1,409,191 +0.03(+0.07%)
Aug 14, 2017 41.45 42.20 41.26 41.72 2,381,466 +0.68(+1.66%)
Aug 11, 2017 40.22 41.23 40.20 41.04 1,250,747 +0.66(+1.63%)
Aug 10, 2017 40.60 40.90 40.09 40.38 1,529,818 -0.40(-0.98%)
Aug 09, 2017 39.71 40.79 39.58 40.78 1,362,771 +0.78(+1.95%)
Aug 08, 2017 40.46 41.17 39.90 40.00 1,852,764 -0.34(-0.84%)
Aug 07, 2017 39.62 40.77 39.45 40.34 16,499,903 +0.64(+1.61%)
Aug 04, 2017 39.82 38.65 39.70 2,078,865 +0.98(+2.53%)
Aug 03, 2017 38.59 40.00 38.59 38.72 2,448,624 -0.24(-0.62%)
Aug 02, 2017 39.33 40.66 38.73 38.96 3,968,164 -3.01(-7.17%)
Aug 01, 2017 42.00 42.24 41.41 41.97 1,940,819 -0.41(-0.97%)
Jul 31, 2017 42.65 42.86 41.47 42.38 1,704,329 -0.27(-0.63%)
Jul 28, 2017 42.21 42.72 41.63 42.65 919,077 +0.38(+0.90%)
Jul 27, 2017 42.66 42.66 41.47 42.27 1,865,535 -0.21(-0.49%)
Jul 26, 2017 42.81 42.83 41.98 42.48 898,808 -0.34(-0.79%)
Jul 25, 2017 42.33 43.46 42.00 42.82 1,148,153 -0.03(-0.07%)
Jul 24, 2017 42.67 42.97 42.42 42.85 1,124,875 -0.12(-0.28%)
Jul 21, 2017 42.96 43.10 42.29 42.97 742,208 -0.01(-0.02%)
Jul 20, 2017 42.55 43.46 42.45 42.98 948,042 +0.55(+1.30%)
Jul 19, 2017 42.45 42.72 42.25 42.43 446,569 +0.25(+0.59%)
Jul 18, 2017 42.00 42.29 41.86 42.18 794,507 -0.11(-0.26%)
Jul 17, 2017 41.86 42.45 41.76 42.29 2,132,156 +0.28(+0.67%)
Jul 14, 2017 42.84 43.01 41.64 42.01 905,990 -0.89(-2.07%)
Jul 13, 2017 41.27 43.16 41.27 42.90 1,598,063 +1.78(+4.33%)
Jul 12, 2017 40.90 42.11 40.71 41.12 1,619,494 +0.57(+1.41%)
Jul 11, 2017 40.47 40.86 40.11 40.55 1,034,739 +0.21(+0.52%)
Jul 10, 2017 41.25 41.58 39.67 40.34 1,934,375 -1.46(-3.49%)
Jul 07, 2017 41.15 41.91 41.02 41.80 897,010 +0.73(+1.78%)
Jul 06, 2017 41.87 42.19 40.96 41.07 861,922 -0.96(-2.28%)
Jul 05, 2017 42.81 42.94 41.79 42.03 1,393,670 -0.99(-2.30%)
Jul 03, 2017 42.48 43.48 42.43 43.02 695,382 +0.86(+2.04%)
Jun 30, 2017 42.20 42.40 41.84 42.16 830,226 +0.22(+0.52%)
Jun 29, 2017 41.64 42.32 41.41 41.94 1,197,516 +0.49(+1.18%)
Jun 28, 2017 41.31 42.25 41.31 41.45 1,048,546 +0.47(+1.15%)
Jun 27, 2017 40.63 41.45 40.62 40.98 865,941 +0.14(+0.34%)
Jun 26, 2017 39.74 41.14 39.60 40.84 1,165,276 +1.32(+3.34%)
Jun 23, 2017 39.48 39.65 39.12 39.52 1,127,554 -0.01(-0.03%)
Jun 22, 2017 39.00 39.82 38.73 39.53 1,274,793 +0.14(+0.36%)
Jun 21, 2017 40.26 40.68 39.11 39.39 1,384,863 -0.14(-0.35%)
Jun 20, 2017 40.20 40.25 39.48 39.53 1,091,377 -0.72(-1.79%)
Jun 19, 2017 40.12 40.48 39.60 40.25 1,869,518 -0.06(-0.15%)
Jun 16, 2017 42.49 42.61 39.40 40.31 3,082,817 -2.45(-5.73%)
Jun 15, 2017 41.98 43.13 41.78 42.76 1,941,189 +0.60(+1.42%)
Jun 14, 2017 42.14 42.23 41.44 42.16 706,974 +0.05(+0.12%)
Jun 13, 2017 42.11 42.42 41.20 42.11 1,278,358 +0.07(+0.17%)
Jun 12, 2017 40.69 42.57 40.65 42.04 1,736,852 +1.39(+3.42%)
Jun 09, 2017 39.77 40.65 39.29 40.65 1,133,128 +0.97(+2.44%)
Jun 08, 2017 41.20 39.52 39.68 1,408,503 -0.49(-1.22%)
Jun 07, 2017 40.11 40.90 40.06 40.17 1,099,595 +0.15(+0.37%)
Jun 06, 2017 39.56 40.23 39.16 40.02 1,281,424 +0.20(+0.50%)
Jun 05, 2017 39.75 40.02 39.47 39.82 815,009 -0.04(-0.10%)
Jun 02, 2017 40.32 40.36 39.63 39.86 939,445 -0.49(-1.21%)
Jun 01, 2017 39.70 41.02 39.30 40.35 1,668,815 +0.83(+2.10%)
May 31, 2017 39.46 39.59 38.85 39.52 1,214,165 +0.19(+0.48%)
May 30, 2017 39.13 39.81 39.05 39.33 1,319,045 +0.06(+0.15%)
May 26, 2017 38.63 39.31 38.20 39.27 829,359 +0.37(+0.95%)
May 25, 2017 39.61 39.70 38.66 38.90 1,285,130 -0.34(-0.87%)
May 24, 2017 38.99 39.56 38.79 39.24 883,224 +0.25(+0.64%)
May 23, 2017 39.47 39.53 38.87 38.99 1,131,719 -0.63(-1.59%)
May 22, 2017 39.83 40.22 39.40 39.62 987,537 -0.05(-0.13%)
May 19, 2017 39.37 39.88 39.22 39.67 839,240 +0.43(+1.10%)
May 18, 2017 39.05 39.85 39.05 39.24 944,555 +0.16(+0.41%)
May 17, 2017 40.40 40.36 39.05 39.08 2,168,641 -1.32(-3.27%)
May 16, 2017 40.50 41.11 40.10 40.40 2,176,050 -0.14(-0.35%)
May 15, 2017 39.47 41.00 39.36 40.54 2,257,581 +1.18(+3.00%)
May 12, 2017 39.91 40.00 39.28 39.36 1,554,085 -0.57(-1.43%)
May 11, 2017 39.96 40.00 38.94 39.93 1,200,142 -0.25(-0.62%)
May 10, 2017 40.00 40.44 39.67 40.18 1,108,847 +0.04(+0.10%)
May 09, 2017 40.66 40.70 39.97 40.14 971,131 -0.60(-1.47%)
May 08, 2017 40.83 41.23 40.61 40.74 951,956 +0.00(+0.00%)
May 05, 2017 40.59 40.74 40.18 40.74 704,615 +0.31(+0.77%)
May 04, 2017 40.58 40.77 40.00 40.43 876,084 +0.02(+0.05%)
May 03, 2017 40.22 40.50 39.88 40.41 1,621,144 +0.13(+0.32%)
May 02, 2017 41.33 41.63 39.70 40.28 2,618,006 -1.37(-3.29%)
May 01, 2017 42.05 42.49 41.46 41.65 1,918,928 -0.35(-0.83%)
Apr 28, 2017 43.51 43.83 41.93 42.00 1,393,235 -1.65(-3.78%)
Apr 27, 2017 43.45 43.87 42.95 43.65 1,600,230 +0.51(+1.18%)
Apr 26, 2017 43.77 43.88 42.81 43.14 1,591,321 -0.72(-1.64%)
Apr 25, 2017 43.70 45.35 43.03 43.86 2,968,548 -0.20(-0.45%)
Apr 24, 2017 43.58 44.10 43.48 44.06 1,948,804 +1.25(+2.92%)
Apr 21, 2017 43.58 43.63 42.14 42.81 1,918,868 -0.84(-1.92%)
Apr 20, 2017 43.43 44.20 43.41 43.65 2,235,246 +0.35(+0.81%)
Apr 19, 2017 41.72 43.69 41.70 43.30 3,579,995 +1.75(+4.21%)
Apr 18, 2017 40.08 41.64 40.05 41.55 2,941,185 +1.22(+3.03%)
Apr 17, 2017 39.69 40.36 39.45 40.33 1,042,166 +0.90(+2.28%)
Apr 13, 2017 40.03 40.23 39.28 39.43 1,356,077 -0.64(-1.60%)
Apr 12, 2017 40.77 40.79 39.95 40.07 952,874 -0.75(-1.84%)
Apr 11, 2017 40.63 40.87 40.09 40.82 783,820 +0.17(+0.42%)
Apr 10, 2017 39.93 40.98 39.76 40.65 857,073 +0.51(+1.27%)
Apr 07, 2017 40.14 40.37 39.96 40.14 893,581 -0.18(-0.45%)
Apr 06, 2017 39.79 41.03 39.13 40.32 2,266,691 +0.66(+1.66%)
Apr 05, 2017 40.48 41.00 39.56 39.66 1,531,235 -0.61(-1.51%)
Apr 04, 2017 40.63 40.77 40.15 40.27 1,323,246 -0.57(-1.40%)
Apr 03, 2017 42.31 42.39 40.51 40.84 2,380,416 -1.45(-3.43%)
Mar 31, 2017 43.45 43.55 41.67 42.29 1,748,228 -1.20(-2.76%)
Mar 30, 2017 43.35 43.77 43.31 43.49 555,656 +0.07(+0.16%)
Mar 29, 2017 43.02 43.81 43.00 43.42 852,863 +0.36(+0.84%)
Mar 28, 2017 42.28 43.18 42.21 43.06 702,589 +0.78(+1.84%)
Mar 27, 2017 41.55 42.48 41.55 42.28 754,495 +0.01(+0.02%)
Mar 24, 2017 42.04 42.33 41.88 42.27 1,258,997 +0.26(+0.62%)
Mar 23, 2017 42.20 42.58 41.79 42.01 733,643 -0.38(-0.90%)
Mar 22, 2017 42.30 42.58 41.85 42.39 792,814 -0.01(-0.02%)
Mar 21, 2017 43.97 43.97 41.91 42.40 1,501,230 -1.52(-3.46%)
Mar 20, 2017 44.60 44.75 43.63 43.92 1,253,272 -0.61(-1.37%)
Mar 17, 2017 45.43 45.53 44.31 44.53 1,994,907 -0.75(-1.66%)
Mar 16, 2017 45.38 45.58 45.16 45.28 651,384 -0.10(-0.22%)
Mar 15, 2017 44.98 45.73 44.47 45.38 797,251 +0.56(+1.25%)
Mar 14, 2017 44.63 44.88 44.30 44.82 562,711 -0.01(-0.02%)
Mar 13, 2017 44.75 44.91 44.34 44.83 733,077 -0.01(-0.02%)
Mar 10, 2017 45.00 45.22 44.67 44.84 901,424 +0.14(+0.31%)
Mar 09, 2017 44.63 45.55 44.53 44.70 937,057 -0.79(-1.74%)
Mar 08, 2017 45.32 45.92 45.32 45.49 991,388 +0.23(+0.51%)
Mar 07, 2017 45.07 45.34 44.43 45.26 1,358,491 -0.07(-0.15%)
Mar 06, 2017 45.74 45.95 45.28 45.33 1,903,623 -0.49(-1.07%)
Mar 03, 2017 46.15 46.35 45.57 45.82 814,140 -0.62(-1.34%)
Mar 02, 2017 46.65 46.87 46.23 46.44 454,710 -0.17(-0.36%)
Mar 01, 2017 46.65 47.20 46.05 46.61 781,929 +0.71(+1.55%)
Feb 28, 2017 46.55 46.68 45.57 45.90 1,212,762 -1.15(-2.44%)
Feb 27, 2017 46.77 47.11 46.35 47.05 498,308 +0.22(+0.47%)
Feb 24, 2017 46.53 47.20 45.99 46.83 835,940 +0.24(+0.52%)
Feb 23, 2017 47.64 47.69 46.53 46.59 781,367 -1.08(-2.27%)
Feb 22, 2017 48.31 48.37 47.56 47.67 523,721 -0.60(-1.24%)
Feb 21, 2017 48.02 48.74 47.75 48.27 859,702 +0.50(+1.05%)
Feb 17, 2017 47.77 47.77 47.77 0 +0.85(+1.81%)
Feb 16, 2017 47.44 47.72 46.63 46.92 1,196,220 -0.51(-1.08%)
Feb 15, 2017 47.21 47.83 47.06 47.43 929,758 -0.10(-0.21%)
Feb 14, 2017 47.03 47.97 46.82 47.53 1,417,574 +0.36(+0.76%)
Feb 13, 2017 48.01 48.12 47.10 47.17 891,839 -0.71(-1.48%)
Feb 10, 2017 47.55 47.94 47.35 47.88 798,574 +0.53(+1.12%)
Feb 09, 2017 47.65 48.01 47.29 47.35 1,028,135 -0.30(-0.63%)
Feb 08, 2017 48.08 48.26 47.10 47.65 1,218,311 -0.43(-0.89%)
Feb 07, 2017 48.28 48.89 47.64 48.08 1,832,324 -0.39(-0.80%)
Feb 06, 2017 49.65 49.70 47.96 48.47 3,202,826 -1.30(-2.61%)
Feb 03, 2017 51.44 51.65 49.65 49.77 2,287,935 -2.00(-3.86%)
Feb 02, 2017 52.23 52.56 51.72 51.77 1,241,124 -0.65(-1.24%)
Feb 01, 2017 53.11 53.50 52.15 52.42 858,248 -0.70(-1.32%)
Jan 31, 2017 52.33 53.31 51.76 53.12 916,582 +0.50(+0.95%)
Jan 30, 2017 52.23 52.63 51.60 52.62 1,051,367 +0.44(+0.84%)
Jan 27, 2017 52.70 52.70 52.05 52.18 542,112 -0.68(-1.29%)
Jan 26, 2017 53.13 53.50 52.80 52.86 911,393 -0.10(-0.19%)
Jan 25, 2017 53.48 53.74 52.43 52.96 1,907,472 -0.05(-0.09%)
Jan 24, 2017 52.21 53.15 52.21 53.01 677,042 +0.83(+1.59%)
Jan 23, 2017 51.41 53.14 51.15 52.18 1,660,939 +0.49(+0.95%)
Jan 20, 2017 51.67 52.00 51.43 51.69 701,413 +0.07(+0.14%)
Jan 19, 2017 51.77 52.29 51.40 51.62 670,713 -0.20(-0.39%)
Jan 18, 2017 51.49 51.83 51.01 51.82 819,419 +0.15(+0.29%)
Jan 17, 2017 51.27 52.37 51.27 51.67 862,609 +0.35(+0.68%)
Jan 13, 2017 51.32 51.32 51.32 0 -0.29(-0.56%)
Jan 12, 2017 51.23 51.67 50.42 51.61 685,607 +0.23(+0.45%)
Jan 11, 2017 51.35 51.47 50.78 51.38 678,315 +0.25(+0.49%)
Jan 10, 2017 50.73 51.65 50.35 51.13 582,538 +0.59(+1.17%)
Jan 09, 2017 50.25 50.61 49.82 50.54 593,512 +0.21(+0.42%)
Jan 06, 2017 51.23 51.23 49.90 50.33 1,120,304 -0.79(-1.55%)
Jan 05, 2017 50.78 51.25 50.37 51.12 1,430,312 -0.10(-0.20%)
Jan 04, 2017 49.48 51.27 49.48 51.22 1,330,535 +1.94(+3.94%)
Jan 03, 2017 49.17 49.49 48.40 49.28 868,240 +0.63(+1.29%)
Dec 30, 2016 48.65 48.65 48.65 0 -0.03(-0.06%)
Dec 29, 2016 48.47 49.15 48.25 48.68 460,083 +0.28(+0.58%)
Dec 28, 2016 49.57 49.90 48.20 48.40 614,615 -1.15(-2.32%)
Dec 27, 2016 49.16 49.87 48.98 49.55 769,614 +0.56(+1.14%)
Dec 23, 2016 48.99 48.99 48.99 0 +0.07(+0.14%)
Dec 22, 2016 49.58 49.58 48.56 48.92 914,748 -0.62(-1.25%)
Dec 21, 2016 49.46 49.70 49.16 49.54 523,312 +0.13(+0.26%)
Dec 20, 2016 48.54 49.64 48.34 49.41 942,665 +0.81(+1.67%)
Dec 19, 2016 48.13 48.74 47.70 48.60 557,530 +0.64(+1.33%)
Dec 16, 2016 48.10 48.34 47.79 47.96 1,159,761 -0.02(-0.04%)
Dec 15, 2016 47.49 48.64 47.34 47.98 694,350 +0.48(+1.01%)
Dec 14, 2016 47.81 48.23 47.21 47.50 857,776 -0.49(-1.02%)
Dec 13, 2016 48.38 48.42 47.63 47.99 987,411 -0.13(-0.27%)
Dec 12, 2016 48.69 49.06 47.76 48.12 1,147,583 -0.85(-1.74%)
Dec 09, 2016 49.79 49.79 48.52 48.97 1,026,442 -0.91(-1.82%)
Dec 08, 2016 48.55 49.94 48.37 49.88 1,518,816 +1.51(+3.12%)
Dec 07, 2016 46.98 48.39 46.78 48.37 894,430 +1.51(+3.22%)
Dec 06, 2016 45.49 47.18 45.06 46.86 1,338,009 +1.28(+2.81%)
Dec 05, 2016 45.13 46.02 44.67 45.58 969,471 +0.91(+2.04%)
Dec 02, 2016 46.36 46.36 44.60 44.67 825,580 -1.67(-3.60%)
Dec 01, 2016 44.95 47.12 44.88 46.34 1,276,624 +1.68(+3.76%)
Nov 30, 2016 44.38 44.95 44.04 44.66 823,048 +0.43(+0.97%)
Nov 29, 2016 44.84 45.05 44.10 44.23 602,763 -0.41(-0.92%)
Nov 28, 2016 44.79 44.92 43.98 44.64 684,898 -0.15(-0.33%)
Nov 25, 2016 45.14 45.17 44.76 44.79 289,530 -0.13(-0.29%)
Nov 23, 2016 44.92 44.92 44.92 0 +0.13(+0.29%)
Nov 22, 2016 45.26 45.60 44.69 44.79 515,016 -0.24(-0.53%)
Nov 21, 2016 44.30 45.17 43.99 45.03 981,461 +1.07(+2.43%)
Nov 18, 2016 43.81 44.33 43.35 43.96 689,596 -0.12(-0.27%)
Nov 17, 2016 44.14 44.17 43.43 44.08 716,477 +0.05(+0.11%)
Nov 16, 2016 44.70 44.70 43.97 44.03 996,741 -0.70(-1.56%)
Nov 15, 2016 46.30 46.68 44.33 44.73 969,532 -1.10(-2.40%)
Nov 14, 2016 43.21 45.97 43.21 45.83 2,646,188 +2.73(+6.33%)
Nov 11, 2016 42.38 43.19 42.15 43.10 1,167,978 +0.73(+1.72%)
Nov 10, 2016 41.70 43.21 41.43 42.37 1,016,402 +0.84(+2.02%)
Nov 09, 2016 39.36 41.67 39.28 41.53 1,181,732 +1.27(+3.15%)
Nov 08, 2016 41.00 41.00 39.68 40.26 1,153,661 -1.02(-2.47%)
Nov 07, 2016 41.66 41.74 40.97 41.28 822,002 +0.42(+1.03%)
Nov 04, 2016 40.78 41.49 40.46 40.86 1,441,126 -0.11(-0.27%)
Nov 03, 2016 41.75 42.21 40.79 40.97 2,061,741 -0.96(-2.29%)
Nov 02, 2016 42.87 42.89 41.77 41.93 2,105,458 -1.02(-2.37%)
Nov 01, 2016 43.61 44.21 42.60 42.95 1,634,456 -0.92(-2.10%)
Oct 31, 2016 43.25 44.06 43.25 43.87 1,334,189 -0.28(-0.63%)
Oct 28, 2016 44.50 44.78 43.26 44.15 2,449,131 -1.90(-4.13%)
Oct 27, 2016 46.84 46.97 45.76 46.05 912,767 -0.65(-1.39%)
Oct 26, 2016 45.62 46.88 45.42 46.70 933,426 +0.89(+1.94%)
Oct 25, 2016 46.83 46.86 45.41 45.81 1,039,314 -1.40(-2.97%)
Oct 24, 2016 47.25 47.65 46.84 47.21 432,786 +0.39(+0.83%)
Oct 21, 2016 46.53 46.94 46.07 46.82 497,088 -0.03(-0.06%)
Oct 20, 2016 47.63 47.91 46.73 46.85 993,927 -1.96(-4.02%)
Oct 19, 2016 47.64 48.89 47.49 48.81 546,568 +0.91(+1.90%)
Oct 18, 2016 48.49 48.49 47.66 47.90 456,437 -0.02(-0.04%)
Oct 17, 2016 48.34 48.56 47.90 47.92 419,314 -0.40(-0.83%)
Oct 14, 2016 48.43 48.96 48.08 48.32 655,114 +0.19(+0.39%)
Oct 13, 2016 48.01 48.37 47.39 48.13 975,299 -0.35(-0.72%)
Oct 12, 2016 48.28 48.68 48.11 48.48 411,889 +0.17(+0.35%)
Oct 11, 2016 48.96 48.96 48.08 48.31 795,744 -0.75(-1.53%)
Oct 10, 2016 49.68 49.88 48.98 49.06 674,361 -0.21(-0.43%)
Oct 07, 2016 50.15 50.21 48.95 49.27 866,805 -0.89(-1.77%)
Oct 06, 2016 50.00 50.46 49.43 50.16 1,089,823 +0.40(+0.80%)
Oct 05, 2016 49.02 50.29 48.79 49.76 1,084,896 +0.88(+1.80%)
Oct 04, 2016 49.00 49.64 48.71 48.88 944,757 +0.04(+0.08%)
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.