Skip to main content

Group 1 Automotive (NY: GPI )

309.71 +5.77 (+1.90%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.97 12.49 11.24 12.09 381,432 +0.30(+2.57%)
Mar 30, 2009 12.36 12.58 11.50 11.78 314,949 -1.63(-12.13%)
Mar 26, 2009 12.70 13.41 12.49 13.41 520,212 +1.04(+8.39%)
Mar 25, 2009 12.11 13.04 11.50 12.37 659,827 +0.42(+3.47%)
Mar 24, 2009 11.90 12.55 11.69 11.96 697,568 -0.19(-1.57%)
Mar 23, 2009 11.55 12.15 11.44 12.15 792,990 +1.58(+14.99%)
Mar 20, 2009 12.09 12.17 10.45 10.56 730,459 -1.95(-15.56%)
Mar 19, 2009 11.59 12.57 11.41 12.51 1,248,735 +1.11(+9.71%)
Mar 18, 2009 10.04 11.46 9.725 11.40 1,034,291 +1.29(+12.75%)
Mar 17, 2009 9.370 10.17 9.094 10.11 652,469 +0.92(+9.97%)
Mar 16, 2009 9.647 9.959 9.145 9.197 535,529 -0.14(-1.48%)
Mar 13, 2009 8.903 9.518 8.747 9.336 0 +0.46(+5.17%)
Mar 12, 2009 8.038 8.938 7.718 8.877 416,943 +0.74(+9.15%)
Mar 11, 2009 7.891 8.384 7.804 8.133 537,754 +0.25(+3.18%)
Mar 10, 2009 7.259 8.064 7.147 7.882 436,685 +0.85(+12.05%)
Mar 09, 2009 7.078 7.467 6.939 7.034 492,505 -0.17(-2.40%)
Mar 06, 2009 7.458 8.003 7.000 7.207 0 -0.51(-6.61%)
Mar 05, 2009 7.813 8.237 7.450 7.718 374,426 -0.35(-4.29%)
Mar 04, 2009 8.315 8.488 7.917 8.064 512,992 -0.67(-7.72%)
Mar 02, 2009 9.059 9.258 8.644 8.739 349,163 -0.52(-5.61%)
Feb 27, 2009 9.284 9.864 9.232 9.258 0 -0.25(-2.64%)
Feb 26, 2009 9.656 10.15 9.500 9.509 529,849 -0.07(-0.72%)
Feb 25, 2009 9.786 9.941 9.215 9.578 535,283 -0.19(-1.95%)
Feb 24, 2009 9.050 9.829 9.024 9.768 689,750 +0.93(+10.58%)
Feb 23, 2009 8.583 9.457 8.254 8.834 1,397,808 +0.49(+5.91%)
Feb 20, 2009 6.636 8.384 6.178 8.341 1,902,546 +1.92(+29.92%)
Feb 19, 2009 6.662 7.277 6.273 6.420 876,577 -0.39(-5.72%)
Feb 18, 2009 7.830 7.917 6.766 6.809 1,041,667 -0.98(-12.56%)
Feb 17, 2009 8.306 8.514 7.718 7.787 585,405 -0.84(-9.73%)
Feb 13, 2009 8.600 8.912 8.280 8.626 410,009 -0.01(-0.10%)
Feb 12, 2009 8.765 8.765 8.099 8.635 507,435 -0.09(-0.99%)
Feb 11, 2009 8.843 9.102 8.661 8.722 356,459 -0.02(-0.20%)
Feb 10, 2009 9.215 9.604 8.722 8.739 403,610 -0.53(-5.70%)
Feb 09, 2009 9.552 9.552 8.851 9.267 279,794 -0.06(-0.65%)
Feb 06, 2009 8.176 9.362 7.977 9.327 508,208 +1.31(+16.29%)
Feb 05, 2009 7.874 8.142 7.752 8.021 463,790 +0.20(+2.54%)
Feb 04, 2009 7.908 8.047 7.761 7.822 432,067 -0.05(-0.66%)
Feb 03, 2009 8.445 8.739 7.830 7.874 453,767 -0.60(-7.05%)
Feb 02, 2009 8.367 8.704 8.272 8.471 291,753 -0.16(-1.81%)
Jan 30, 2009 8.860 9.007 8.315 8.626 0 +0.03(+0.40%)
Jan 29, 2009 8.375 8.825 8.289 8.592 717,242 -0.02(-0.20%)
Jan 28, 2009 8.349 8.843 8.324 8.609 551,679 +0.33(+3.97%)
Jan 27, 2009 8.583 8.747 8.150 8.280 289,572 -0.09(-1.03%)
Jan 26, 2009 7.865 8.609 7.865 8.367 555,791 +0.46(+5.80%)
Jan 23, 2009 7.571 8.038 7.329 7.908 352,280 +0.12(+1.56%)
Jan 22, 2009 7.553 7.830 7.372 7.787 389,557 +0.03(+0.33%)
Jan 21, 2009 7.597 7.848 7.363 7.761 390,891 +0.15(+1.93%)
Jan 20, 2009 8.523 8.540 7.528 7.614 371,696 -1.04(-12.00%)
Jan 16, 2009 8.799 8.946 8.306 8.652 451,113 +0.06(+0.70%)
Jan 15, 2009 7.977 8.808 7.588 8.592 575,621 +0.67(+8.52%)
Jan 14, 2009 8.055 8.341 7.675 7.917 572,258 -0.56(-6.63%)
Jan 13, 2009 8.497 8.799 8.306 8.479 402,424 -0.05(-0.61%)
Jan 12, 2009 9.215 9.215 8.436 8.531 321,091 -0.71(-7.68%)
Jan 09, 2009 9.206 9.595 8.834 9.241 427,222 -0.06(-0.65%)
Jan 08, 2009 9.543 9.543 9.007 9.301 390,394 -0.36(-3.76%)
Jan 07, 2009 9.941 9.950 8.964 9.665 442,783 -0.35(-3.46%)
Jan 06, 2009 9.405 10.37 9.232 10.01 446,019 +0.67(+7.13%)
Jan 05, 2009 9.552 9.699 9.232 9.344 326,805 -0.21(-2.17%)
Jan 02, 2009 9.414 9.734 8.964 9.552 0 +0.23(+2.51%)
Jan 01, 2009 8.834 9.803 8.453 9.319 0 +0.00(+0.00%)
Dec 31, 2008 8.834 9.803 8.453 9.319 508,265 +0.47(+5.28%)
Dec 30, 2008 8.799 8.869 8.384 8.851 379,891 +0.20(+2.30%)
Dec 29, 2008 8.574 8.652 8.285 8.652 318,061 +0.02(+0.20%)
Dec 26, 2008 8.678 9.050 8.471 8.635 168,387 -0.05(-0.60%)
Dec 24, 2008 8.652 9.085 8.419 8.687 181,734 +0.23(+2.76%)
Dec 23, 2008 8.168 8.505 8.090 8.453 462,245 +0.35(+4.38%)
Dec 22, 2008 8.427 8.505 7.692 8.099 591,688 -0.25(-3.01%)
Dec 19, 2008 8.090 8.644 8.021 8.349 663,960 +0.42(+5.35%)
Dec 18, 2008 8.246 8.367 7.623 7.926 320,984 -0.33(-3.98%)
Dec 17, 2008 8.194 8.869 7.683 8.254 486,987 -0.01(-0.10%)
Dec 16, 2008 7.467 8.349 7.406 8.263 418,576 +1.00(+13.83%)
Dec 15, 2008 8.168 8.514 6.982 7.259 306,982 -0.93(-11.31%)
Dec 12, 2008 7.787 8.298 7.432 8.185 304,518 +0.16(+1.94%)
Dec 11, 2008 8.332 8.687 7.432 8.029 455,990 -0.39(-4.62%)
Dec 10, 2008 8.626 8.877 8.176 8.419 558,789 -0.07(-0.82%)
Dec 09, 2008 9.362 9.448 8.081 8.488 626,832 -0.99(-10.41%)
Dec 08, 2008 8.306 9.647 8.220 9.474 737,612 +1.40(+17.36%)
Dec 05, 2008 7.528 8.099 6.870 8.073 0 +0.39(+5.07%)
Dec 04, 2008 7.623 7.960 7.376 7.683 461,619 -0.10(-1.33%)
Dec 03, 2008 7.181 8.038 7.069 7.787 605,870 +0.22(+2.86%)
Dec 02, 2008 6.801 7.657 6.208 7.571 731,430 +0.93(+13.93%)
Dec 01, 2008 8.782 8.830 6.610 6.645 995,024 -2.43(-26.79%)
Nov 28, 2008 8.730 9.085 8.505 9.076 402,320 +0.16(+1.84%)
Nov 26, 2008 6.100 8.912 5.935 8.912 613,675 +2.59(+40.90%)
Nov 25, 2008 6.091 6.325 5.719 6.325 779,286 +0.24(+3.98%)
Nov 24, 2008 5.537 6.109 5.390 6.083 776,346 +0.67(+12.48%)
Nov 21, 2008 5.650 5.659 5.062 5.408 938,525 -0.11(-2.04%)
Nov 20, 2008 5.866 6.437 5.425 5.520 916,547 -0.42(-7.13%)
Nov 19, 2008 5.736 6.463 5.728 5.944 593,804 +0.02(+0.29%)
Nov 18, 2008 6.221 6.273 5.719 5.927 923,699 -0.29(-4.60%)
Nov 17, 2008 6.757 6.974 6.169 6.212 514,853 -0.59(-8.65%)
Nov 14, 2008 7.804 7.882 6.801 6.801 0 -1.22(-15.21%)
Nov 13, 2008 6.818 8.064 6.368 8.021 814,729 +1.25(+18.39%)
Nov 12, 2008 7.268 8.107 6.619 6.775 698,598 -0.60(-8.10%)
Nov 11, 2008 7.666 8.185 6.861 7.372 1,235,411 -0.16(-2.07%)
Nov 10, 2008 8.497 8.531 7.415 7.528 311,798 -0.70(-8.52%)
Nov 07, 2008 8.220 8.531 7.874 8.228 645,544 +0.06(+0.74%)
Nov 06, 2008 7.579 8.445 6.879 8.168 1,627,756 +0.47(+6.07%)
Nov 05, 2008 8.142 8.592 7.614 7.701 464,023 -0.58(-7.00%)
Nov 04, 2008 8.029 8.410 7.605 8.280 704,570 +0.35(+4.36%)
Nov 03, 2008 8.696 8.782 7.830 7.934 514,313 -0.76(-8.76%)
Oct 31, 2008 6.956 8.869 6.671 8.696 822,126 +1.73(+24.84%)
Oct 30, 2008 6.654 7.380 6.654 6.965 688,412 +0.35(+5.37%)
Oct 29, 2008 5.321 7.432 5.226 6.610 1,098,150 +1.30(+24.43%)
Oct 28, 2008 4.984 5.979 4.560 5.313 851,157 +0.42(+8.67%)
Oct 27, 2008 4.958 5.105 4.759 4.889 824,362 -0.23(-4.56%)
Oct 24, 2008 4.802 5.425 4.447 5.122 1,256,260 +0.02(+0.34%)
Oct 23, 2008 5.667 5.711 3.755 5.105 1,966,590 -0.56(-9.92%)
Oct 22, 2008 7.069 7.207 4.854 5.667 1,151,629 -1.54(-21.37%)
Oct 21, 2008 7.683 7.882 7.069 7.207 621,021 -0.64(-8.16%)
Oct 20, 2008 8.886 9.094 7.675 7.848 719,268 -1.12(-12.45%)
Oct 17, 2008 8.574 9.457 8.306 8.964 0 +0.03(+0.29%)
Oct 16, 2008 8.730 9.033 7.882 8.938 874,642 +0.25(+2.89%)
Oct 15, 2008 9.595 10.08 8.678 8.687 570,333 -1.10(-11.23%)
Oct 14, 2008 10.82 11.37 9.639 9.786 843,257 -0.74(-6.99%)
Oct 13, 2008 12.36 12.39 10.29 10.52 922,396 -1.26(-10.72%)
Oct 10, 2008 11.14 11.89 8.869 11.78 1,478,732 -0.05(-0.44%)
Oct 09, 2008 13.81 14.11 11.84 11.84 1,103,548 -1.64(-12.19%)
Oct 08, 2008 13.31 14.66 12.85 13.48 468,475 -0.42(-2.99%)
Oct 07, 2008 15.64 15.76 13.90 13.90 344,636 -1.38(-9.01%)
Oct 06, 2008 15.25 16.08 15.05 15.27 569,539 -0.35(-2.22%)
Oct 03, 2008 16.57 17.61 15.62 15.62 0 -0.63(-3.89%)
Oct 02, 2008 17.42 18.98 16.24 16.25 266,560 -0.97(-5.63%)
Oct 01, 2008 18.52 18.77 16.94 17.22 561,063 -1.58(-8.42%)
Sep 30, 2008 18.36 19.08 18.18 18.80 279,920 +0.76(+4.22%)
Sep 29, 2008 18.72 20.15 17.84 18.04 653,721 -0.66(-3.52%)
Sep 26, 2008 18.97 19.81 18.41 18.70 0 -0.64(-3.31%)
Sep 25, 2008 20.03 20.25 19.16 19.34 567,527 -0.49(-2.49%)
Sep 24, 2008 21.18 21.29 19.81 19.83 584,453 -1.04(-4.98%)
Sep 23, 2008 22.12 22.41 20.70 20.87 532,630 -1.29(-5.82%)
Sep 22, 2008 23.11 23.22 21.92 22.16 1,058,033 -1.13(-4.87%)
Sep 19, 2008 25.08 26.16 22.93 23.29 0 -0.16(-0.66%)
Sep 18, 2008 21.41 24.10 21.27 23.45 1,730,842 +2.60(+12.45%)
Sep 17, 2008 21.67 22.04 20.60 20.85 863,881 -1.35(-6.08%)
Sep 16, 2008 21.14 22.20 21.08 22.20 798,515 +0.39(+1.78%)
Sep 15, 2008 21.09 21.98 20.96 21.81 1,001,767 +0.36(+1.69%)
Sep 12, 2008 21.15 21.92 20.94 21.45 0 +0.07(+0.32%)
Sep 11, 2008 20.07 21.39 20.03 21.38 525,511 +0.93(+4.57%)
Sep 10, 2008 20.90 21.02 19.79 20.45 459,205 -0.08(-0.38%)
Sep 09, 2008 20.92 21.82 20.51 20.52 602,156 -0.41(-1.94%)
Sep 08, 2008 20.60 21.03 20.07 20.93 627,062 +0.96(+4.81%)
Sep 05, 2008 19.75 20.19 19.42 19.97 0 +0.07(+0.35%)
Sep 04, 2008 20.14 20.32 19.40 19.90 854,748 -0.25(-1.25%)
Sep 03, 2008 19.10 20.17 19.05 20.15 837,382 +1.02(+5.34%)
Sep 02, 2008 18.87 19.98 18.82 19.13 456,922 +0.82(+4.49%)
Aug 29, 2008 18.52 18.71 18.19 18.31 0 -0.29(-1.54%)
Aug 28, 2008 19.03 19.16 18.53 18.59 336,972 -0.39(-2.05%)
Aug 27, 2008 18.46 19.02 18.43 18.98 428,877 +0.45(+2.43%)
Aug 26, 2008 17.97 18.73 17.82 18.53 526,629 +0.58(+3.23%)
Aug 25, 2008 18.96 18.96 17.80 17.95 393,161 -1.06(-5.60%)
Aug 22, 2008 17.76 19.21 17.76 19.02 0 +1.55(+8.87%)
Aug 21, 2008 17.68 17.92 17.27 17.47 394,786 -0.43(-2.42%)
Aug 20, 2008 18.22 18.30 17.64 17.90 539,100 -0.23(-1.24%)
Aug 19, 2008 19.12 19.58 18.02 18.13 374,975 -1.29(-6.64%)
Aug 18, 2008 19.91 20.13 19.16 19.42 493,193 -0.48(-2.43%)
Aug 15, 2008 19.37 20.52 19.36 19.90 0 -0.03(-0.17%)
Aug 14, 2008 19.68 20.53 19.66 19.93 605,278 +0.06(+0.30%)
Aug 13, 2008 20.02 20.36 19.32 19.87 430,569 -0.16(-0.78%)
Aug 12, 2008 19.89 20.67 19.73 20.03 506,557 +0.13(+0.65%)
Aug 11, 2008 19.49 20.70 19.20 19.90 604,741 +0.50(+2.59%)
Aug 08, 2008 17.81 19.67 17.59 19.40 663,750 +1.77(+10.01%)
Aug 07, 2008 18.14 18.20 17.46 17.63 463,141 -0.63(-3.46%)
Aug 06, 2008 18.85 18.97 17.82 18.27 818,008 -1.00(-5.17%)
Aug 05, 2008 18.56 19.56 18.42 19.26 869,209 +0.93(+5.05%)
Aug 04, 2008 17.74 18.58 17.40 18.33 947,153 +1.06(+6.11%)
Aug 01, 2008 16.85 17.37 16.36 17.28 603,184 +0.28(+1.63%)
Jul 31, 2008 16.47 17.33 15.99 17.00 853,218 +0.32(+1.92%)
Jul 30, 2008 17.19 17.59 15.99 16.68 1,134,480 -0.49(-2.87%)
Jul 29, 2008 17.17 20.38 16.60 17.17 2,556,419 +2.28(+15.27%)
Jul 28, 2008 15.10 15.63 14.72 14.90 691,766 -0.29(-1.88%)
Jul 25, 2008 15.70 15.89 15.06 15.18 550,316 -0.31(-2.01%)
Jul 24, 2008 15.49 16.19 15.38 15.50 799,861 -0.10(-0.67%)
Jul 23, 2008 15.73 16.45 15.26 15.60 1,182,336 -0.16(-1.04%)
Jul 22, 2008 14.02 15.89 13.71 15.76 1,065,134 +1.64(+11.57%)
Jul 21, 2008 14.29 14.68 14.07 14.13 451,665 -0.10(-0.73%)
Jul 18, 2008 14.84 14.84 14.03 14.23 486,747 -0.65(-4.36%)
Jul 17, 2008 14.26 15.23 13.83 14.88 1,120,061 +0.87(+6.24%)
Jul 16, 2008 13.11 14.08 12.66 14.01 972,318 +0.96(+7.36%)
Jul 15, 2008 14.21 14.27 12.57 13.05 2,599,247 -1.35(-9.37%)
Jul 14, 2008 15.03 15.03 14.16 14.40 771,475 -0.28(-1.89%)
Jul 11, 2008 14.37 14.90 14.03 14.67 1,191,619 +0.10(+0.71%)
Jul 10, 2008 15.04 15.32 14.48 14.57 745,996 -0.44(-2.94%)
Jul 09, 2008 15.82 15.86 14.93 15.01 532,672 -0.80(-5.04%)
Jul 08, 2008 15.43 15.92 15.18 15.81 968,961 +0.37(+2.41%)
Jul 07, 2008 15.71 15.91 15.11 15.44 905,237 -0.21(-1.33%)
Jul 04, 2008 16.68 16.72 15.63 15.64 487,057 +0.00(+0.00%)
Jul 03, 2008 16.68 16.72 15.63 15.64 487,057 -1.03(-6.18%)
Jul 02, 2008 17.33 17.50 16.25 16.67 1,043,812 -0.74(-4.22%)
Jul 01, 2008 16.99 17.61 16.72 17.41 825,822 +0.22(+1.26%)
Jun 30, 2008 17.83 17.83 17.17 17.19 642,385 -0.66(-3.68%)
Jun 27, 2008 18.27 18.49 17.82 17.85 904,188 -0.41(-2.23%)
Jun 26, 2008 18.63 18.73 18.13 18.26 837,500 -0.63(-3.34%)
Jun 25, 2008 18.10 19.52 18.10 18.89 1,163,107 +0.74(+4.10%)
Jun 24, 2008 17.82 18.61 17.60 18.14 1,031,308 +0.26(+1.45%)
Jun 23, 2008 18.53 18.53 17.87 17.88 1,101,574 -0.57(-3.09%)
Jun 20, 2008 19.09 19.18 18.39 18.46 676,429 -0.74(-3.88%)
Jun 19, 2008 18.81 19.20 18.69 19.20 582,513 +0.35(+1.84%)
Jun 18, 2008 19.23 19.23 18.59 18.85 1,081,391 -0.53(-2.72%)
Jun 17, 2008 19.54 19.68 19.20 19.38 611,246 -0.21(-1.06%)
Jun 16, 2008 19.25 19.66 19.08 19.59 457,790 +0.15(+0.76%)
Jun 13, 2008 19.15 19.44 19.04 19.44 505,739 +0.38(+2.00%)
Jun 12, 2008 19.35 19.63 18.99 19.06 707,406 -0.17(-0.90%)
Jun 11, 2008 19.84 20.04 19.21 19.23 977,440 -0.85(-4.22%)
Jun 10, 2008 20.20 20.27 18.81 20.08 1,377,425 -0.49(-2.40%)
Jun 09, 2008 21.05 21.19 20.42 20.58 838,296 -0.52(-2.46%)
Jun 06, 2008 22.08 22.13 20.99 21.09 765,359 -1.17(-5.25%)
Jun 05, 2008 22.18 22.50 22.07 22.26 241,763 +0.10(+0.43%)
Jun 04, 2008 22.10 22.62 22.06 22.17 429,003 -0.06(-0.27%)
Jun 03, 2008 22.44 22.48 21.96 22.23 462,852 -0.03(-0.16%)
Jun 02, 2008 22.56 22.56 21.85 22.26 666,823 -0.27(-1.19%)
May 30, 2008 22.86 22.86 22.32 22.53 395,812 -0.22(-0.95%)
May 29, 2008 22.60 22.87 22.54 22.75 438,117 -0.02(-0.08%)
May 28, 2008 23.54 23.54 22.63 22.76 711,185 -0.75(-3.20%)
May 27, 2008 23.18 23.74 23.18 23.52 512,700 +0.27(+1.15%)
May 26, 2008 23.49 23.59 23.01 23.25 0 +0.00(+0.00%)
May 23, 2008 23.49 23.59 23.01 23.25 298,716 -0.45(-1.90%)
May 22, 2008 23.79 23.87 23.43 23.70 561,303 -0.05(-0.22%)
May 21, 2008 24.30 24.58 23.66 23.75 537,655 -0.58(-2.38%)
May 20, 2008 24.75 24.75 24.03 24.33 542,005 -0.58(-2.33%)
May 19, 2008 24.94 25.46 24.59 24.91 347,493 -0.10(-0.38%)
May 16, 2008 25.20 25.65 24.30 25.01 384,547 -0.16(-0.62%)
May 15, 2008 24.44 25.16 24.28 25.16 316,531 +0.61(+2.47%)
May 14, 2008 24.47 24.95 24.47 24.56 327,948 +0.09(+0.35%)
May 13, 2008 24.31 24.84 23.91 24.47 670,200 +0.17(+0.71%)
May 12, 2008 23.92 24.34 23.87 24.30 407,107 +0.49(+2.07%)
May 09, 2008 23.49 24.22 23.27 23.80 463,593 +0.17(+0.73%)
May 08, 2008 23.60 23.85 23.01 23.63 414,233 +0.03(+0.15%)
May 07, 2008 23.94 24.23 23.45 23.59 337,817 -0.36(-1.52%)
May 06, 2008 23.71 24.48 23.30 23.96 571,438 +0.09(+0.36%)
May 05, 2008 24.35 24.35 23.71 23.87 674,108 -0.45(-1.85%)
May 02, 2008 24.49 24.73 23.83 24.32 507,832 -0.03(-0.11%)
May 01, 2008 23.15 24.86 22.87 24.35 726,484 +1.26(+5.47%)
Apr 30, 2008 23.28 23.72 22.20 23.08 749,411 -0.24(-1.04%)
Apr 29, 2008 23.90 24.07 22.89 23.33 892,440 +0.34(+1.47%)
Apr 28, 2008 21.92 23.28 21.92 22.99 756,731 +0.93(+4.20%)
Apr 25, 2008 22.22 22.55 21.54 22.06 376,722 +0.01(+0.04%)
Apr 24, 2008 21.03 22.34 20.95 22.05 534,727 +1.14(+5.46%)
Apr 23, 2008 21.28 21.60 20.85 20.91 421,012 -0.28(-1.31%)
Apr 22, 2008 21.42 21.46 20.81 21.19 399,181 -0.34(-1.57%)
Apr 21, 2008 21.21 21.67 21.10 21.53 483,406 +0.17(+0.81%)
Apr 18, 2008 20.80 21.76 20.79 21.35 384,771 +0.91(+4.44%)
Apr 17, 2008 20.05 20.74 19.93 20.45 382,546 +0.35(+1.77%)
Apr 16, 2008 19.74 20.36 19.65 20.09 297,462 +0.56(+2.88%)
Apr 15, 2008 19.16 19.64 18.93 19.53 538,718 +0.44(+2.31%)
Apr 14, 2008 19.44 19.74 19.01 19.09 457,986 -0.40(-2.04%)
Apr 11, 2008 19.32 20.13 19.32 19.48 410,410 -0.29(-1.49%)
Apr 10, 2008 20.23 20.23 19.60 19.78 475,133 -0.25(-1.25%)
Apr 09, 2008 20.84 20.92 19.83 20.03 561,468 -0.72(-3.46%)
Apr 08, 2008 20.56 20.86 20.46 20.75 390,993 +0.01(+0.04%)
Apr 07, 2008 21.32 21.48 20.69 20.74 318,527 -0.39(-1.84%)
Apr 04, 2008 20.98 21.36 20.56 21.13 399,546 +0.03(+0.16%)
Apr 03, 2008 20.94 21.37 20.69 21.09 297,030 +0.05(+0.25%)
Apr 02, 2008 20.78 21.59 20.66 21.04 411,971 +0.13(+0.62%)
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.