Skip to main content

AutoNation (NY: AN )

167.12 -0.34 (-0.20%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 37.58 37.90 36.88 37.18 442,974 +0.05(+0.13%)
Nov 30, 2018 37.03 37.59 36.81 37.13 559,000 -0.02(-0.05%)
Nov 29, 2018 38.07 38.36 37.10 37.15 605,015 -1.14(-2.98%)
Nov 28, 2018 37.58 38.34 36.74 38.29 708,836 +0.74(+1.97%)
Nov 27, 2018 37.59 38.33 37.34 37.55 674,997 -0.15(-0.40%)
Nov 26, 2018 37.43 37.95 37.37 37.70 855,120 +0.45(+1.21%)
Nov 23, 2018 37.09 37.71 36.85 37.25 218,300 +0.16(+0.43%)
Nov 21, 2018 37.09 37.09 37.09 0 +0.56(+1.53%)
Nov 20, 2018 37.34 37.91 36.45 36.53 682,020 -1.04(-2.77%)
Nov 19, 2018 37.30 37.95 37.11 37.57 546,222 +0.41(+1.10%)
Nov 16, 2018 37.81 37.90 36.56 37.16 733,600 -0.91(-2.39%)
Nov 15, 2018 38.24 38.43 36.96 38.07 713,091 -0.50(-1.30%)
Nov 14, 2018 39.33 39.71 38.52 38.57 607,601 -0.70(-1.78%)
Nov 13, 2018 39.50 40.19 39.26 39.27 499,184 -0.14(-0.36%)
Nov 12, 2018 38.93 39.97 38.83 39.41 683,774 +0.43(+1.10%)
Nov 09, 2018 39.29 39.84 38.57 38.98 650,600 -0.39(-0.99%)
Nov 08, 2018 39.12 39.63 39.00 39.37 622,878 +0.28(+0.72%)
Nov 07, 2018 39.52 39.58 37.93 39.09 998,990 -0.26(-0.66%)
Nov 06, 2018 39.21 39.67 39.07 39.35 742,042 -0.09(-0.23%)
Nov 05, 2018 40.52 40.90 39.33 39.44 1,038,422 -1.26(-3.10%)
Nov 02, 2018 40.68 41.49 40.32 40.70 936,300 +0.10(+0.25%)
Nov 01, 2018 40.54 41.63 40.07 40.60 1,070,475 +0.12(+0.30%)
Oct 31, 2018 40.68 40.83 38.85 40.48 1,571,182 +0.02(+0.05%)
Oct 30, 2018 40.00 41.13 37.95 40.46 2,457,593 -1.72(-4.08%)
Oct 29, 2018 43.19 43.64 41.71 42.18 1,270,430 -0.47(-1.10%)
Oct 26, 2018 41.79 42.86 41.49 42.65 892,900 +0.28(+0.66%)
Oct 25, 2018 41.55 42.79 41.38 42.37 841,719 +1.00(+2.42%)
Oct 24, 2018 41.99 43.17 41.33 41.37 1,950,017 +0.89(+2.20%)
Oct 23, 2018 38.39 40.73 38.25 40.48 1,113,530 +1.70(+4.38%)
Oct 22, 2018 38.90 39.24 38.64 38.78 781,502 -0.12(-0.31%)
Oct 19, 2018 38.72 39.45 38.50 38.90 652,000 +0.23(+0.59%)
Oct 18, 2018 39.73 39.78 38.55 38.67 857,226 -1.19(-2.99%)
Oct 17, 2018 40.01 40.17 38.82 39.86 1,226,325 -0.15(-0.37%)
Oct 16, 2018 39.05 40.09 38.58 40.01 729,216 +1.25(+3.22%)
Oct 15, 2018 37.93 38.79 37.93 38.76 811,222 +0.70(+1.84%)
Oct 12, 2018 39.54 39.54 37.64 38.06 1,268,500 -0.98(-2.51%)
Oct 11, 2018 39.65 39.85 39.00 39.04 1,778,084 -0.81(-2.03%)
Oct 10, 2018 39.80 40.48 39.64 39.85 989,197 +0.01(+0.03%)
Oct 09, 2018 39.88 40.11 39.57 39.84 1,147,595 -0.05(-0.13%)
Oct 08, 2018 39.03 40.02 39.03 39.89 902,054 +0.69(+1.76%)
Oct 05, 2018 39.20 39.72 38.62 39.20 1,122,500 -0.14(-0.36%)
Oct 04, 2018 40.17 40.24 38.96 39.34 1,576,290 -0.75(-1.87%)
Oct 03, 2018 40.33 40.54 39.16 40.09 1,336,218 -0.52(-1.28%)
Oct 02, 2018 40.36 41.53 39.56 40.61 1,016,127 -0.92(-2.22%)
Oct 01, 2018 41.88 42.13 41.11 41.53 488,510 -0.02(-0.05%)
Sep 28, 2018 42.04 42.31 41.45 41.55 751,600 -0.56(-1.33%)
Sep 27, 2018 42.59 42.75 41.92 42.11 492,545 -0.42(-0.99%)
Sep 26, 2018 42.78 43.17 42.20 42.53 556,486 +0.00(+0.00%)
Sep 25, 2018 43.39 43.39 42.43 42.53 644,748 -1.00(-2.30%)
Sep 24, 2018 44.40 44.40 43.09 43.53 413,764 -0.86(-1.94%)
Sep 21, 2018 44.63 44.90 44.33 44.39 872,300 -0.08(-0.18%)
Sep 20, 2018 43.96 44.62 43.90 44.47 554,873 +0.56(+1.28%)
Sep 19, 2018 43.33 44.47 43.15 43.91 809,045 +0.82(+1.90%)
Sep 18, 2018 43.41 43.72 42.87 43.09 720,328 -0.44(-1.01%)
Sep 17, 2018 44.88 45.00 43.42 43.53 740,673 -1.37(-3.05%)
Sep 14, 2018 43.93 45.05 43.84 44.90 575,800 +1.09(+2.49%)
Sep 13, 2018 43.96 44.21 43.54 43.81 410,697 +0.04(+0.09%)
Sep 12, 2018 43.72 43.92 43.41 43.77 440,036 -0.06(-0.14%)
Sep 11, 2018 44.19 44.46 43.64 43.83 510,856 -0.36(-0.81%)
Sep 10, 2018 43.67 44.40 43.67 44.19 676,946 +0.66(+1.52%)
Sep 07, 2018 43.62 44.45 43.37 43.53 677,700 -0.16(-0.37%)
Sep 06, 2018 44.79 44.82 43.54 43.69 697,209 -1.03(-2.30%)
Sep 05, 2018 44.85 45.15 44.54 44.72 803,086 -0.19(-0.42%)
Sep 04, 2018 45.41 45.66 44.67 44.91 822,520 -0.44(-0.97%)
Aug 31, 2018 45.35 45.35 45.35 0 -0.11(-0.24%)
Aug 30, 2018 45.94 45.94 45.27 45.46 392,075 -0.49(-1.07%)
Aug 29, 2018 46.28 46.30 45.61 45.95 359,817 -0.47(-1.01%)
Aug 28, 2018 46.34 46.69 46.14 46.42 310,335 +0.22(+0.48%)
Aug 27, 2018 45.87 46.38 45.55 46.20 550,020 +0.54(+1.18%)
Aug 24, 2018 46.31 46.40 45.51 45.66 504,200 -0.72(-1.55%)
Aug 23, 2018 47.02 47.13 46.28 46.38 498,181 -0.64(-1.36%)
Aug 22, 2018 47.61 47.70 46.99 47.02 504,417 -0.57(-1.20%)
Aug 21, 2018 46.95 47.82 46.95 47.59 541,706 +0.76(+1.62%)
Aug 20, 2018 46.31 47.01 46.27 46.83 549,600 +0.45(+0.97%)
Aug 17, 2018 46.24 46.62 45.97 46.38 750,400 +0.35(+0.76%)
Aug 16, 2018 46.25 47.00 45.70 46.03 693,548 +0.03(+0.07%)
Aug 15, 2018 45.82 46.15 45.18 46.00 820,433 +0.00(+0.00%)
Aug 14, 2018 46.08 46.37 45.86 46.00 643,441 +0.20(+0.44%)
Aug 13, 2018 46.43 46.55 45.72 45.80 626,196 -0.51(-1.10%)
Aug 10, 2018 46.77 46.81 45.98 46.31 498,400 -0.74(-1.57%)
Aug 09, 2018 47.70 47.87 46.97 47.05 730,566 -0.65(-1.36%)
Aug 08, 2018 48.22 48.35 47.57 47.70 573,364 -0.65(-1.34%)
Aug 07, 2018 47.93 48.55 47.90 48.35 569,729 +0.55(+1.15%)
Aug 06, 2018 47.32 48.38 47.18 47.80 1,035,292 +0.54(+1.14%)
Aug 03, 2018 46.49 47.29 46.18 47.26 778,600 +0.93(+2.01%)
Aug 02, 2018 46.33 47.74 46.11 46.33 1,158,239 -0.93(-1.97%)
Aug 01, 2018 47.53 49.22 45.11 47.26 1,818,906 -1.27(-2.62%)
Jul 31, 2018 47.74 49.21 47.53 48.53 1,379,514 +0.92(+1.93%)
Jul 30, 2018 46.07 47.66 46.01 47.61 1,467,865 +1.67(+3.64%)
Jul 27, 2018 46.13 46.34 45.66 45.94 902,500 +0.08(+0.17%)
Jul 26, 2018 46.14 47.30 45.71 45.86 1,250,201 -0.42(-0.91%)
Jul 25, 2018 47.31 47.31 45.26 46.28 1,754,700 -1.90(-3.94%)
Jul 24, 2018 49.16 49.60 47.95 48.18 664,992 -0.71(-1.45%)
Jul 23, 2018 48.47 49.27 48.47 48.89 615,130 +0.30(+0.62%)
Jul 20, 2018 49.26 49.34 48.56 48.59 548,507 -0.77(-1.56%)
Jul 19, 2018 49.01 49.90 48.95 49.36 649,904 +0.42(+0.86%)
Jul 18, 2018 48.48 49.24 47.44 48.94 1,069,784 -0.70(-1.41%)
Jul 17, 2018 49.10 50.02 49.10 49.64 424,550 +0.47(+0.96%)
Jul 16, 2018 48.87 49.20 48.51 49.17 500,105 +0.32(+0.66%)
Jul 13, 2018 47.92 49.19 47.77 48.85 847,315 +1.14(+2.39%)
Jul 12, 2018 47.85 47.98 46.96 47.71 761,691 -0.04(-0.08%)
Jul 11, 2018 47.81 47.82 46.55 47.75 1,242,607 -0.63(-1.30%)
Jul 10, 2018 48.70 49.31 47.36 48.38 2,694,106 -2.10(-4.16%)
Jul 09, 2018 49.93 50.54 49.25 50.48 544,939 +0.75(+1.51%)
Jul 06, 2018 49.03 50.00 48.90 49.73 833,379 +0.77(+1.57%)
Jul 05, 2018 48.59 49.02 47.68 48.96 863,637 +0.69(+1.43%)
Jul 03, 2018 48.27 48.27 48.27 0 -0.12(-0.25%)
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.