Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group 1 Automotive (NY: GPI )

382.97 -8.83 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 97.83 98.34 95.28 95.87 126,182 -2.06(-2.11%)
Oct 30, 2019 98.97 99.99 97.07 97.93 135,772 -1.68(-1.68%)
Oct 29, 2019 99.79 100.33 99.05 99.61 191,712 -0.34(-0.34%)
Oct 28, 2019 99.01 101.12 99.01 99.95 270,125 +1.64(+1.67%)
Oct 25, 2019 101.40 101.71 97.62 98.31 217,719 -2.92(-2.89%)
Oct 24, 2019 94.47 105.08 92.55 101.23 542,896 +10.71(+11.83%)
Oct 23, 2019 88.12 91.03 88.10 90.52 156,221 +2.37(+2.69%)
Oct 22, 2019 90.48 90.62 87.63 88.15 254,910 -3.02(-3.31%)
Oct 21, 2019 90.10 91.49 90.03 91.16 126,347 +2.10(+2.36%)
Oct 18, 2019 87.86 89.26 87.18 89.06 123,018 +0.64(+0.72%)
Oct 17, 2019 87.77 88.52 86.97 88.43 124,194 +0.82(+0.94%)
Oct 16, 2019 86.31 88.25 85.43 87.61 104,959 +1.36(+1.58%)
Oct 15, 2019 84.85 87.17 84.48 86.25 180,597 +1.70(+2.01%)
Oct 14, 2019 85.41 85.41 83.87 84.55 122,837 -1.16(-1.35%)
Oct 11, 2019 84.59 86.77 83.08 85.71 316,881 +2.74(+3.30%)
Oct 10, 2019 80.98 83.54 80.79 82.97 173,035 +2.18(+2.70%)
Oct 09, 2019 80.85 81.96 80.24 80.79 162,778 +0.83(+1.04%)
Oct 08, 2019 81.30 81.30 79.49 79.96 194,849 -2.27(-2.76%)
Oct 07, 2019 82.42 83.68 82.17 82.23 231,726 -1.23(-1.48%)
Oct 04, 2019 82.67 83.47 80.88 83.46 143,763 +0.96(+1.17%)
Oct 03, 2019 83.56 84.12 81.49 82.50 146,297 -1.76(-2.09%)
Oct 02, 2019 85.58 85.58 83.23 84.26 152,931 -2.10(-2.43%)
Oct 01, 2019 88.97 90.88 86.02 86.36 330,227 -2.63(-2.96%)
Sep 30, 2019 87.18 89.54 87.18 88.99 198,564 +1.81(+2.08%)
Sep 27, 2019 86.59 87.63 85.94 87.18 245,414 +0.92(+1.06%)
Sep 26, 2019 86.77 87.16 85.77 86.27 247,836 -0.93(-1.06%)
Sep 25, 2019 85.87 87.52 84.93 87.19 203,503 +1.75(+2.05%)
Sep 24, 2019 86.29 87.39 84.11 85.44 277,606 +0.14(+0.17%)
Sep 23, 2019 82.52 86.00 82.52 85.29 160,530 +2.23(+2.68%)
Sep 20, 2019 82.68 83.79 82.09 83.07 269,582 +0.43(+0.53%)
Sep 19, 2019 83.44 84.18 82.36 82.63 140,961 -0.54(-0.65%)
Sep 18, 2019 83.83 83.83 81.94 83.17 227,854 -0.48(-0.58%)
Sep 17, 2019 82.91 84.17 82.36 83.65 119,081 +0.07(+0.08%)
Sep 16, 2019 82.81 84.10 82.05 83.59 105,341 -0.15(-0.18%)
Sep 13, 2019 84.84 85.80 83.51 83.74 206,206 -0.90(-1.06%)
Sep 12, 2019 84.96 85.58 82.67 84.64 238,059 -0.61(-0.71%)
Sep 11, 2019 82.75 85.39 80.69 85.24 316,927 +2.28(+2.75%)
Sep 10, 2019 77.48 83.12 76.74 82.96 230,539 +5.04(+6.47%)
Sep 09, 2019 74.78 78.26 74.71 77.92 310,960 +3.57(+4.80%)
Sep 06, 2019 74.69 75.61 73.90 74.35 120,217 -0.42(-0.57%)
Sep 05, 2019 73.38 75.82 73.00 74.77 289,793 +2.49(+3.44%)
Sep 04, 2019 71.52 72.80 70.94 72.29 165,439 +1.78(+2.53%)
Sep 03, 2019 71.10 71.93 70.19 70.50 248,624 -1.53(-2.13%)
Aug 30, 2019 73.30 73.89 71.75 72.04 150,298 -0.73(-1.01%)
Aug 29, 2019 72.78 74.43 72.18 72.77 200,337 +0.85(+1.18%)
Aug 28, 2019 70.76 72.72 70.76 71.92 262,445 +0.93(+1.31%)
Aug 27, 2019 72.01 72.01 70.64 70.99 205,235 -0.41(-0.58%)
Aug 26, 2019 70.64 71.78 69.46 71.41 139,068 +1.72(+2.47%)
Aug 23, 2019 72.79 74.06 69.44 69.69 293,382 -4.33(-5.85%)
Aug 22, 2019 74.34 74.61 73.45 74.02 123,590 -0.05(-0.06%)
Aug 21, 2019 75.73 75.73 73.92 74.07 165,589 -0.79(-1.05%)
Aug 20, 2019 75.55 75.71 74.36 74.85 93,308 -1.04(-1.37%)
Aug 19, 2019 75.88 76.35 75.35 75.89 235,328 +1.06(+1.41%)
Aug 16, 2019 73.03 75.60 72.26 74.83 164,494 +2.22(+3.06%)
Aug 15, 2019 75.17 75.17 71.36 72.62 207,714 -2.06(-2.75%)
Aug 14, 2019 77.95 78.04 74.43 74.67 217,813 -4.91(-6.17%)
Aug 13, 2019 77.07 80.92 77.07 79.58 211,046 +2.20(+2.84%)
Aug 12, 2019 78.50 78.79 76.85 77.38 95,519 -0.88(-1.13%)
Aug 09, 2019 79.50 79.54 77.98 78.26 134,822 -1.24(-1.56%)
Aug 08, 2019 78.10 79.58 77.66 79.50 216,105 +1.72(+2.21%)
Aug 07, 2019 78.73 79.52 77.39 77.78 221,403 -1.51(-1.90%)
Aug 06, 2019 78.83 79.62 77.97 79.29 128,804 +1.09(+1.39%)
Aug 05, 2019 77.03 78.36 76.02 78.21 255,114 -0.50(-0.63%)
Aug 02, 2019 79.19 80.52 77.39 78.71 276,412 -0.55(-0.69%)
Aug 01, 2019 80.65 81.94 77.27 79.25 166,744 -1.39(-1.73%)
Jul 31, 2019 81.70 82.59 79.99 80.65 257,855 -1.34(-1.63%)
Jul 30, 2019 84.06 84.31 81.22 81.98 313,018 -3.26(-3.82%)
Jul 29, 2019 83.75 86.30 83.28 85.24 347,623 +1.94(+2.33%)
Jul 26, 2019 83.94 85.43 83.11 83.30 311,809 -0.31(-0.37%)
Jul 25, 2019 84.77 85.07 82.94 83.60 304,731 -0.91(-1.08%)
Jul 24, 2019 82.16 84.77 80.88 84.52 264,668 +2.18(+2.65%)
Jul 23, 2019 80.89 83.26 80.75 82.34 216,195 +2.29(+2.86%)
Jul 22, 2019 80.50 81.48 79.92 80.05 147,991 +0.00(+0.00%)
Jul 19, 2019 79.25 80.96 79.25 80.05 126,285 +0.73(+0.92%)
Jul 18, 2019 79.47 80.15 78.85 79.32 154,037 -0.32(-0.40%)
Jul 17, 2019 79.22 80.07 78.76 79.64 162,267 +0.57(+0.72%)
Jul 16, 2019 77.98 79.44 77.11 79.07 127,734 +0.63(+0.81%)
Jul 15, 2019 78.59 78.69 76.87 78.44 182,761 +0.11(+0.13%)
Jul 12, 2019 77.55 79.62 77.55 78.33 201,557 +0.99(+1.28%)
Jul 11, 2019 77.27 78.34 76.85 77.34 248,683 +0.28(+0.36%)
Jul 10, 2019 78.49 78.90 77.01 77.06 138,954 -0.91(-1.17%)
Jul 09, 2019 77.66 78.52 76.81 77.98 153,548 +0.79(+1.02%)
Jul 08, 2019 77.99 78.76 76.88 77.19 100,598 -1.10(-1.41%)
Jul 05, 2019 78.55 80.12 77.93 78.29 88,701 -0.78(-0.98%)
Jul 03, 2019 78.69 79.72 77.57 79.07 71,107 +0.57(+0.72%)
Jul 02, 2019 79.12 79.25 77.54 78.50 122,767 -0.78(-0.98%)
Jul 01, 2019 80.11 81.03 78.70 79.28 225,211 +0.62(+0.79%)
Jun 28, 2019 77.15 79.14 76.92 78.66 513,991 +1.58(+2.06%)
Jun 27, 2019 74.35 77.19 74.35 77.07 154,716 +3.00(+4.05%)
Jun 26, 2019 73.00 74.91 72.78 74.08 198,751 +1.15(+1.58%)
Jun 25, 2019 73.68 74.56 72.17 72.92 138,392 -0.76(-1.03%)
Jun 24, 2019 74.90 75.03 73.64 73.68 106,673 -0.93(-1.25%)
Jun 21, 2019 75.30 76.07 74.43 74.61 358,451 -0.78(-1.03%)
Jun 20, 2019 75.93 75.95 74.41 75.39 151,582 +0.28(+0.37%)
Jun 19, 2019 75.21 75.62 73.58 75.11 150,838 -0.17(-0.23%)
Jun 18, 2019 75.40 76.75 74.93 75.29 167,717 +0.12(+0.17%)
Jun 17, 2019 74.61 76.21 74.60 75.16 100,144 +0.87(+1.18%)
Jun 14, 2019 74.68 75.74 74.04 74.29 135,030 -0.44(-0.59%)
Jun 13, 2019 74.88 75.10 73.20 74.73 120,876 +0.17(+0.23%)
Jun 12, 2019 74.38 74.58 72.20 74.56 121,255 +0.38(+0.52%)
Jun 11, 2019 74.11 75.85 73.92 74.17 164,526 +0.76(+1.03%)
Jun 10, 2019 72.14 73.55 72.14 73.41 136,894 +1.16(+1.61%)
Jun 07, 2019 73.44 74.08 72.17 72.25 201,557 -0.80(-1.09%)
Jun 06, 2019 72.38 73.38 71.23 73.05 176,933 +0.67(+0.93%)
Jun 05, 2019 75.45 75.82 71.96 72.38 210,565 -3.28(-4.33%)
Jun 04, 2019 73.29 75.94 72.88 75.65 130,906 +3.10(+4.28%)
Jun 03, 2019 69.62 73.22 69.62 72.55 137,083 +3.21(+4.63%)
May 31, 2019 70.19 70.67 67.07 69.34 280,160 -2.97(-4.10%)
May 30, 2019 71.48 72.38 71.39 72.31 168,019 +1.00(+1.40%)
May 29, 2019 71.73 71.79 69.29 71.31 138,353 -1.18(-1.62%)
May 28, 2019 73.27 74.39 72.41 72.49 155,355 -0.72(-0.98%)
May 24, 2019 72.96 73.98 72.53 73.21 109,066 +0.84(+1.16%)
May 23, 2019 72.23 72.81 71.03 72.37 130,514 -0.35(-0.49%)
May 22, 2019 73.40 74.36 72.04 72.72 125,970 -1.34(-1.81%)
May 21, 2019 72.63 74.07 72.01 74.06 114,382 +1.94(+2.69%)
May 20, 2019 72.54 73.13 71.42 72.12 194,780 -1.21(-1.64%)
May 17, 2019 73.81 74.39 73.21 73.32 93,500 -1.08(-1.45%)
May 16, 2019 74.07 74.80 73.42 74.40 137,382 +0.53(+0.71%)
May 15, 2019 72.95 74.22 72.28 73.88 140,252 +0.43(+0.59%)
May 14, 2019 72.82 73.69 71.67 73.45 189,985 +0.94(+1.29%)
May 13, 2019 73.56 73.95 71.25 72.51 146,292 -2.13(-2.86%)
May 10, 2019 74.43 75.06 73.04 74.64 121,289 +0.11(+0.14%)
May 09, 2019 74.39 74.98 73.06 74.54 153,763 -0.65(-0.87%)
May 08, 2019 75.81 76.41 75.08 75.19 109,455 -0.80(-1.06%)
May 07, 2019 75.94 76.66 75.13 75.99 217,750 -0.46(-0.60%)
May 06, 2019 74.18 78.16 73.13 76.45 226,694 +1.78(+2.38%)
May 03, 2019 73.85 75.13 73.58 74.67 127,662 +1.12(+1.52%)
May 02, 2019 74.23 74.44 72.93 73.55 104,441 -0.60(-0.81%)
May 01, 2019 75.40 75.97 73.83 74.16 206,895 -0.80(-1.07%)
Apr 30, 2019 74.80 75.15 73.49 74.96 202,740 +0.40(+0.54%)
Apr 29, 2019 75.91 76.02 73.95 74.56 201,497 -1.49(-1.96%)
Apr 26, 2019 72.78 76.33 72.17 76.05 282,590 +3.01(+4.11%)
Apr 25, 2019 71.90 74.18 69.00 73.05 264,267 +1.58(+2.21%)
Apr 24, 2019 69.72 72.26 69.46 71.47 273,821 +2.00(+2.88%)
Apr 23, 2019 67.13 69.77 66.32 69.47 225,210 +2.57(+3.85%)
Apr 22, 2019 68.91 69.13 66.31 66.89 145,484 -2.18(-3.16%)
Apr 18, 2019 68.80 69.29 68.15 69.07 88,694 +0.07(+0.10%)
Apr 17, 2019 69.13 70.07 68.13 69.01 175,408 -0.07(-0.10%)
Apr 16, 2019 67.08 69.18 66.90 69.07 183,450 +2.59(+3.90%)
Apr 15, 2019 67.47 67.58 66.33 66.48 113,861 -1.00(-1.48%)
Apr 12, 2019 67.00 68.40 66.78 67.47 186,269 +0.98(+1.47%)
Apr 11, 2019 66.52 67.09 65.93 66.50 155,740 +0.03(+0.04%)
Apr 10, 2019 65.95 66.76 64.92 66.47 116,568 +1.05(+1.61%)
Apr 09, 2019 65.65 66.03 65.04 65.42 123,994 -0.42(-0.64%)
Apr 08, 2019 64.55 66.36 64.55 65.84 97,267 +1.07(+1.66%)
Apr 05, 2019 66.14 66.50 64.37 64.77 204,238 -1.27(-1.93%)
Apr 04, 2019 64.77 66.86 64.55 66.04 123,648 +1.21(+1.86%)
Apr 03, 2019 63.32 65.92 63.32 64.83 253,544 +1.98(+3.15%)
Apr 02, 2019 63.56 63.56 61.86 62.85 170,744 -0.80(-1.26%)
Apr 01, 2019 62.53 64.13 62.31 63.65 164,763 +1.72(+2.78%)
Mar 29, 2019 61.84 62.99 61.55 61.93 164,435 +0.36(+0.59%)
Mar 28, 2019 61.26 62.40 60.94 61.57 266,379 +0.53(+0.86%)
Mar 27, 2019 59.60 61.38 58.97 61.04 125,473 +1.68(+2.82%)
Mar 26, 2019 59.17 60.10 58.80 59.37 137,579 +0.50(+0.85%)
Mar 25, 2019 57.84 59.33 57.36 58.87 137,643 +1.11(+1.92%)
Mar 22, 2019 59.98 59.98 57.69 57.76 158,898 -2.56(-4.24%)
Mar 21, 2019 58.84 60.45 58.84 60.31 154,680 +1.37(+2.32%)
Mar 20, 2019 59.18 60.29 58.47 58.95 146,494 -0.24(-0.40%)
Mar 19, 2019 60.11 60.41 58.97 59.18 101,270 -0.44(-0.74%)
Mar 18, 2019 58.81 59.94 58.52 59.62 158,644 +0.84(+1.43%)
Mar 15, 2019 59.04 59.81 58.52 58.78 469,696 +0.09(+0.15%)
Mar 14, 2019 59.09 59.36 58.68 58.70 117,894 -0.65(-1.10%)
Mar 13, 2019 58.95 59.88 58.95 59.35 209,085 +0.49(+0.83%)
Mar 12, 2019 58.88 59.32 58.57 58.86 96,712 +0.11(+0.18%)
Mar 11, 2019 58.02 59.42 57.74 58.75 169,600 +0.79(+1.37%)
Mar 08, 2019 57.84 58.27 57.21 57.96 123,169 -0.20(-0.35%)
Mar 07, 2019 59.00 59.36 57.60 58.16 159,132 -1.12(-1.89%)
Mar 06, 2019 60.84 60.88 59.27 59.28 170,283 -1.52(-2.50%)
Mar 05, 2019 59.78 60.82 58.95 60.80 211,629 +1.11(+1.86%)
Mar 04, 2019 61.42 61.58 59.47 59.69 201,604 +0.24(+0.40%)
Mar 01, 2019 59.98 61.05 58.80 59.45 108,335 -0.07(-0.11%)
Feb 28, 2019 59.73 60.31 58.76 59.52 137,199 -0.22(-0.37%)
Feb 27, 2019 59.84 61.10 59.61 59.74 146,753 -0.18(-0.30%)
Feb 26, 2019 59.81 60.37 59.13 59.92 98,916 -0.03(-0.05%)
Feb 25, 2019 60.19 61.37 59.73 59.95 137,667 -0.12(-0.21%)
Feb 22, 2019 59.27 60.58 58.99 60.07 136,481 +0.92(+1.55%)
Feb 21, 2019 62.04 62.04 58.81 59.16 214,955 -1.53(-2.51%)
Feb 20, 2019 58.81 61.03 58.81 60.68 170,266 +2.00(+3.41%)
Feb 19, 2019 58.56 59.35 58.01 58.68 161,199 -0.20(-0.34%)
Feb 15, 2019 57.15 58.96 56.78 58.88 130,921 +2.21(+3.90%)
Feb 14, 2019 56.70 57.58 55.83 56.67 191,963 -0.21(-0.37%)
Feb 13, 2019 57.49 57.68 55.77 56.88 209,394 -0.11(-0.20%)
Feb 12, 2019 55.16 57.02 55.07 56.99 149,385 +1.94(+3.53%)
Feb 11, 2019 54.19 55.12 53.35 55.05 98,434 +0.91(+1.67%)
Feb 08, 2019 55.11 55.64 53.86 54.14 158,616 -1.03(-1.87%)
Feb 07, 2019 58.38 58.38 54.62 55.17 181,067 -3.46(-5.90%)
Feb 06, 2019 59.83 60.11 57.99 58.63 207,276 -0.80(-1.35%)
Feb 05, 2019 57.70 59.98 56.03 59.43 311,504 +0.44(+0.74%)
Feb 04, 2019 57.78 59.09 57.14 59.00 185,732 +0.93(+1.61%)
Feb 01, 2019 58.20 58.58 57.51 58.06 251,562 -0.11(-0.20%)
Jan 31, 2019 58.17 58.97 57.57 58.18 164,881 +0.02(+0.03%)
Jan 30, 2019 57.78 58.48 57.21 58.16 119,931 +0.74(+1.29%)
Jan 29, 2019 58.44 58.44 57.37 57.41 104,339 -0.73(-1.26%)
Jan 28, 2019 57.16 58.32 56.89 58.15 74,756 +0.59(+1.03%)
Jan 25, 2019 57.65 58.95 57.26 57.56 179,807 +0.32(+0.57%)
Jan 24, 2019 57.10 57.75 56.64 57.23 75,043 +0.21(+0.37%)
Jan 23, 2019 58.48 58.53 56.45 57.02 140,319 -1.32(-2.25%)
Jan 22, 2019 58.15 58.56 57.23 58.34 169,417 -0.17(-0.29%)
Jan 18, 2019 57.86 58.64 57.46 58.51 141,516 +0.90(+1.56%)
Jan 17, 2019 57.09 57.99 56.96 57.61 113,290 +0.36(+0.63%)
Jan 16, 2019 56.39 57.29 56.09 57.25 143,674 +0.71(+1.26%)
Jan 15, 2019 56.27 56.55 54.86 56.54 139,864 +0.33(+0.59%)
Jan 14, 2019 56.56 57.42 55.85 56.20 209,129 -0.92(-1.60%)
Jan 11, 2019 56.17 57.23 55.72 57.12 150,328 +0.95(+1.70%)
Jan 10, 2019 56.46 56.73 54.81 56.17 176,559 -0.75(-1.32%)
Jan 09, 2019 55.92 57.28 55.77 56.92 223,440 +1.70(+3.07%)
Jan 08, 2019 54.50 55.61 53.02 55.22 270,317 +0.67(+1.22%)
Jan 07, 2019 53.03 55.11 51.93 54.55 186,192 +1.70(+3.21%)
Jan 04, 2019 51.80 53.24 51.49 52.86 174,037 +1.67(+3.26%)
Jan 03, 2019 51.41 52.09 50.14 51.19 150,307 -0.53(-1.03%)
Jan 02, 2019 49.78 51.88 49.78 51.72 219,089 +1.47(+2.92%)
Dec 31, 2018 50.05 50.48 48.70 50.26 161,973 +0.46(+0.92%)
Dec 28, 2018 49.41 50.54 48.74 49.80 172,883 +0.47(+0.95%)
Dec 27, 2018 48.40 49.33 47.42 49.33 183,271 +0.51(+1.03%)
Dec 26, 2018 47.02 48.84 46.41 48.83 159,457 +1.80(+3.83%)
Dec 24, 2018 47.45 47.78 46.50 47.02 108,576 -0.37(-0.78%)
Dec 21, 2018 48.35 50.70 47.05 47.40 516,447 -0.95(-1.97%)
Dec 20, 2018 47.86 48.83 47.52 48.35 215,942 +0.48(+1.00%)
Dec 19, 2018 48.62 50.35 47.57 47.87 247,594 -0.74(-1.53%)
Dec 18, 2018 48.98 50.24 48.56 48.62 278,473 -0.40(-0.82%)
Dec 17, 2018 48.31 50.24 48.05 49.02 303,441 +0.75(+1.56%)
Dec 14, 2018 47.41 48.80 47.41 48.26 228,273 +0.54(+1.14%)
Dec 13, 2018 48.11 49.04 47.59 47.72 315,621 -0.46(-0.95%)
Dec 12, 2018 48.84 49.19 47.88 48.18 314,699 -0.33(-0.69%)
Dec 11, 2018 49.09 49.90 48.26 48.51 165,943 -0.07(-0.14%)
Dec 10, 2018 50.15 50.15 47.79 48.58 294,211 -1.45(-2.90%)
Dec 07, 2018 50.68 51.62 49.78 50.03 274,116 -0.80(-1.58%)
Dec 06, 2018 50.06 52.08 49.47 50.83 421,392 -0.02(-0.04%)
Dec 04, 2018 52.76 53.65 49.49 50.85 351,431 -2.18(-4.12%)
Dec 03, 2018 54.13 54.20 52.92 53.03 215,348 -0.54(-1.01%)
Nov 30, 2018 52.83 53.80 52.33 53.57 317,757 +0.47(+0.88%)
Nov 29, 2018 54.35 54.75 52.94 53.11 206,086 -1.39(-2.56%)
Nov 28, 2018 54.51 54.75 52.69 54.50 245,360 +0.19(+0.35%)
Nov 27, 2018 54.97 55.33 54.22 54.31 178,887 -0.98(-1.77%)
Nov 26, 2018 55.05 55.80 54.31 55.29 250,043 +0.63(+1.15%)
Nov 23, 2018 54.01 55.32 53.54 54.66 110,242 +0.46(+0.86%)
Nov 21, 2018 54.20 54.20 54.20 0 +0.91(+1.71%)
Nov 20, 2018 52.68 55.60 52.68 53.29 287,182 -0.54(-1.00%)
Nov 19, 2018 52.56 54.30 52.13 53.83 286,314 +1.20(+2.27%)
Nov 16, 2018 53.09 53.09 51.83 52.63 295,315 -0.93(-1.74%)
Nov 15, 2018 53.99 54.04 52.28 53.56 259,597 -0.66(-1.22%)
Nov 14, 2018 53.89 55.37 53.89 54.22 240,481 +0.90(+1.69%)
Nov 13, 2018 54.47 55.92 53.29 53.32 374,322 -1.08(-1.99%)
Nov 12, 2018 53.69 55.25 53.13 54.41 179,803 +0.65(+1.22%)
Nov 09, 2018 54.63 55.14 53.62 53.75 308,489 -1.12(-2.04%)
Nov 08, 2018 53.85 55.00 53.50 54.87 158,448 +0.85(+1.58%)
Nov 07, 2018 53.34 54.29 51.97 54.02 285,886 +0.59(+1.10%)
Nov 06, 2018 54.09 54.66 53.02 53.43 409,795 -1.27(-2.32%)
Nov 05, 2018 55.97 56.14 53.98 54.70 273,670 -1.29(-2.30%)
Nov 02, 2018 57.24 57.60 55.64 55.99 508,528 -0.83(-1.45%)
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.