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

Group 1 Automotive (NY: GPI )

385.94 +3.71 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2020 55.78 56.29 52.68 54.90 257,089 -2.28(-3.99%)
Apr 29, 2020 53.82 58.96 53.40 57.18 350,587 +5.79(+11.27%)
Apr 28, 2020 52.65 57.13 50.92 51.39 403,070 +0.84(+1.67%)
Apr 27, 2020 47.84 51.76 47.84 50.54 299,651 +3.11(+6.57%)
Apr 24, 2020 44.69 47.98 44.22 47.43 302,750 +2.58(+5.75%)
Apr 23, 2020 42.92 46.08 42.09 44.85 422,458 +2.89(+6.89%)
Apr 22, 2020 44.64 44.94 41.33 41.96 433,380 -1.73(-3.95%)
Apr 21, 2020 43.81 45.48 43.20 43.68 339,538 -2.43(-5.26%)
Apr 20, 2020 47.07 47.90 45.34 46.11 188,959 -2.34(-4.83%)
Apr 17, 2020 48.08 49.98 46.90 48.45 280,897 +2.91(+6.39%)
Apr 16, 2020 46.02 46.18 44.20 45.54 210,255 -0.29(-0.63%)
Apr 15, 2020 47.89 48.69 44.99 45.83 316,075 -5.59(-10.87%)
Apr 14, 2020 52.20 53.58 49.94 51.42 321,881 +1.21(+2.42%)
Apr 13, 2020 52.79 53.08 48.75 50.20 182,870 -1.25(-2.43%)
Apr 09, 2020 50.94 56.85 49.36 51.45 578,596 +2.35(+4.78%)
Apr 08, 2020 44.72 49.81 43.66 49.11 376,015 +5.31(+12.11%)
Apr 07, 2020 43.60 47.61 42.87 43.80 453,984 +3.55(+8.82%)
Apr 06, 2020 36.82 40.91 36.82 40.25 607,271 +5.65(+16.32%)
Apr 03, 2020 36.37 37.69 33.17 34.60 448,404 -2.24(-6.08%)
Apr 02, 2020 38.99 42.00 35.13 36.84 311,445 -2.93(-7.37%)
Apr 01, 2020 40.89 41.64 38.50 39.77 356,380 -3.16(-7.37%)
Mar 31, 2020 42.95 45.15 42.65 42.94 292,155 -0.18(-0.43%)
Mar 30, 2020 44.46 44.94 42.21 43.12 711,814 -1.86(-4.14%)
Mar 27, 2020 47.24 47.94 44.72 44.98 364,290 -4.76(-9.57%)
Mar 26, 2020 48.21 51.37 46.53 49.75 503,412 +1.59(+3.30%)
Mar 25, 2020 44.56 49.99 42.76 48.16 387,102 +4.22(+9.60%)
Mar 24, 2020 41.73 44.56 41.54 43.94 439,359 +4.96(+12.72%)
Mar 23, 2020 40.17 40.99 37.17 38.98 384,241 -1.52(-3.76%)
Mar 20, 2020 42.14 46.16 39.39 40.50 1,029,681 -1.45(-3.45%)
Mar 19, 2020 30.81 42.76 30.41 41.95 631,565 +10.53(+33.50%)
Mar 18, 2020 34.46 34.46 25.47 31.42 652,558 -5.87(-15.74%)
Mar 17, 2020 40.37 41.03 35.80 37.29 655,494 -2.01(-5.11%)
Mar 16, 2020 42.04 45.31 39.03 39.30 476,278 -10.89(-21.70%)
Mar 13, 2020 51.82 52.81 47.11 50.19 360,579 +0.84(+1.71%)
Mar 12, 2020 54.46 54.50 48.51 49.35 484,695 -9.90(-16.70%)
Mar 11, 2020 61.29 63.70 58.15 59.24 458,290 -4.62(-7.23%)
Mar 10, 2020 70.74 71.07 62.47 63.86 647,683 -2.64(-3.97%)
Mar 09, 2020 67.25 70.94 65.97 66.50 503,684 -12.61(-15.94%)
Mar 06, 2020 79.72 80.72 77.51 79.11 387,689 -3.84(-4.63%)
Mar 05, 2020 83.65 84.07 81.53 82.95 300,899 -2.28(-2.67%)
Mar 04, 2020 81.75 85.50 80.75 85.23 521,962 +4.78(+5.94%)
Mar 03, 2020 81.63 84.26 79.25 80.45 210,290 -0.69(-0.85%)
Mar 02, 2020 83.21 83.21 78.69 81.14 299,490 -1.54(-1.87%)
Feb 28, 2020 81.15 82.99 79.38 82.68 292,751 -0.39(-0.47%)
Feb 27, 2020 88.01 88.29 83.01 83.07 302,443 -7.46(-8.24%)
Feb 26, 2020 97.74 98.90 90.45 90.53 274,292 -6.57(-6.77%)
Feb 25, 2020 100.17 100.48 96.52 97.11 272,834 -2.62(-2.63%)
Feb 24, 2020 98.12 100.31 97.34 99.73 183,933 -2.89(-2.82%)
Feb 21, 2020 104.89 104.89 102.31 102.62 162,405 -2.39(-2.27%)
Feb 20, 2020 101.31 105.13 101.30 105.00 385,128 +3.26(+3.20%)
Feb 19, 2020 98.61 102.01 97.45 101.75 362,368 +3.93(+4.02%)
Feb 18, 2020 96.43 98.30 96.17 97.81 384,657 +2.55(+2.68%)
Feb 14, 2020 94.96 95.56 94.41 95.26 279,295 +0.62(+0.65%)
Feb 13, 2020 92.28 94.84 92.13 94.64 136,464 +1.90(+2.05%)
Feb 12, 2020 94.57 95.32 92.22 92.74 167,858 -1.02(-1.09%)
Feb 11, 2020 93.17 94.82 91.83 93.76 223,799 +1.67(+1.82%)
Feb 10, 2020 91.36 92.60 90.70 92.09 213,192 +0.72(+0.78%)
Feb 07, 2020 90.67 91.75 89.97 91.37 357,084 +1.15(+1.28%)
Feb 06, 2020 96.50 97.01 89.52 90.22 635,729 -6.27(-6.50%)
Feb 05, 2020 102.23 102.55 93.66 96.50 459,136 -1.64(-1.67%)
Feb 04, 2020 99.99 100.34 97.90 98.14 183,942 -0.25(-0.26%)
Feb 03, 2020 98.42 99.76 97.93 98.39 240,712 +0.98(+1.00%)
Jan 31, 2020 100.58 101.18 97.21 97.42 219,298 -3.29(-3.26%)
Jan 30, 2020 100.05 101.15 99.20 100.70 121,683 -0.26(-0.26%)
Jan 29, 2020 101.50 102.02 100.46 100.96 140,037 -0.05(-0.05%)
Jan 28, 2020 101.17 102.12 100.18 101.01 152,463 +0.47(+0.47%)
Jan 27, 2020 97.18 101.22 96.96 100.54 211,297 +1.16(+1.17%)
Jan 24, 2020 100.51 100.51 98.23 99.38 166,853 -1.13(-1.13%)
Jan 23, 2020 99.15 100.71 97.88 100.51 221,501 +1.03(+1.04%)
Jan 22, 2020 99.46 99.96 98.85 99.48 333,805 +0.02(+0.02%)
Jan 21, 2020 98.67 99.92 98.56 99.46 387,375 +0.26(+0.26%)
Jan 17, 2020 99.00 99.45 98.09 99.19 149,991 +0.66(+0.67%)
Jan 16, 2020 96.95 99.06 96.81 98.54 144,561 +2.30(+2.39%)
Jan 15, 2020 96.81 97.41 95.61 96.24 285,895 -0.77(-0.80%)
Jan 14, 2020 97.61 98.25 96.61 97.01 303,421 -0.63(-0.64%)
Jan 13, 2020 94.09 97.67 93.59 97.64 185,831 +3.36(+3.57%)
Jan 10, 2020 93.53 94.72 93.07 94.27 141,819 +0.63(+0.67%)
Jan 09, 2020 94.92 94.92 92.84 93.65 218,627 +0.49(+0.53%)
Jan 08, 2020 93.66 95.13 93.08 93.15 159,198 -0.77(-0.82%)
Jan 07, 2020 94.44 94.72 93.64 93.93 225,646 -0.72(-0.77%)
Jan 06, 2020 94.63 95.53 93.91 94.65 241,889 -1.14(-1.19%)
Jan 03, 2020 94.78 97.01 93.14 95.79 175,438 -1.48(-1.52%)
Jan 02, 2020 97.28 97.97 95.87 97.27 278,539 +0.60(+0.62%)
Dec 31, 2019 96.15 97.67 96.15 96.67 113,993 +0.21(+0.22%)
Dec 30, 2019 97.37 97.48 95.51 96.46 92,795 -1.02(-1.04%)
Dec 27, 2019 97.10 97.99 96.14 97.47 103,339 +0.44(+0.46%)
Dec 26, 2019 97.73 97.95 95.93 97.03 69,656 -0.84(-0.86%)
Dec 24, 2019 96.91 98.32 96.18 97.87 56,893 +1.00(+1.03%)
Dec 23, 2019 100.27 100.45 96.72 96.87 152,013 -3.78(-3.76%)
Dec 20, 2019 101.75 102.52 100.15 100.66 402,288 -0.93(-0.91%)
Dec 19, 2019 101.79 102.39 100.79 101.58 275,375 -0.05(-0.05%)
Dec 18, 2019 101.78 102.21 100.48 101.63 211,853 +0.59(+0.58%)
Dec 17, 2019 100.11 101.35 99.32 101.04 104,894 +1.05(+1.05%)
Dec 16, 2019 102.90 103.28 99.94 99.99 138,038 -2.15(-2.10%)
Dec 13, 2019 105.59 105.59 101.80 102.13 105,201 -3.48(-3.30%)
Dec 12, 2019 102.93 106.44 102.75 105.61 184,858 +2.42(+2.34%)
Dec 11, 2019 99.59 103.37 99.24 103.20 135,460 +3.47(+3.48%)
Dec 10, 2019 99.19 100.29 98.72 99.73 112,173 +0.24(+0.24%)
Dec 09, 2019 99.41 99.96 99.19 99.48 133,985 -0.70(-0.69%)
Dec 06, 2019 98.20 100.92 98.11 100.18 206,678 +3.65(+3.79%)
Dec 05, 2019 98.40 99.59 96.46 96.53 297,559 -1.07(-1.10%)
Dec 04, 2019 97.82 100.60 97.44 97.60 227,485 +0.44(+0.45%)
Dec 03, 2019 97.72 97.80 96.58 97.16 299,863 -1.84(-1.86%)
Dec 02, 2019 99.82 100.40 98.63 99.00 157,600 -0.66(-0.66%)
Nov 29, 2019 102.30 102.37 99.66 99.66 50,480 -2.93(-2.86%)
Nov 27, 2019 101.85 103.09 101.36 102.59 76,134 +0.76(+0.75%)
Nov 26, 2019 101.28 102.49 100.07 101.83 138,733 +0.70(+0.70%)
Nov 25, 2019 98.63 101.88 98.40 101.12 190,373 +2.90(+2.95%)
Nov 22, 2019 99.65 99.65 97.36 98.22 185,772 -0.89(-0.89%)
Nov 21, 2019 99.30 99.62 97.83 99.11 146,867 +1.06(+1.08%)
Nov 20, 2019 98.28 98.95 96.52 98.05 160,591 -0.52(-0.53%)
Nov 19, 2019 98.55 99.19 97.25 98.57 116,220 -0.23(-0.23%)
Nov 18, 2019 98.20 98.97 96.95 98.80 137,847 +1.05(+1.08%)
Nov 15, 2019 98.84 99.37 97.37 97.75 246,244 -0.44(-0.45%)
Nov 14, 2019 97.23 99.83 96.99 98.19 209,342 +2.77(+2.90%)
Nov 13, 2019 94.23 95.71 93.94 95.42 253,740 +0.06(+0.06%)
Nov 12, 2019 95.76 97.37 95.31 95.37 106,635 -0.10(-0.10%)
Nov 11, 2019 94.05 96.99 94.05 95.46 89,832 +0.40(+0.43%)
Nov 08, 2019 95.86 96.12 94.35 95.06 101,962 -0.69(-0.72%)
Nov 07, 2019 97.37 98.23 95.30 95.75 105,335 -0.34(-0.35%)
Nov 06, 2019 96.73 96.79 95.61 96.09 134,572 -0.99(-1.02%)
Nov 05, 2019 98.26 99.78 97.03 97.08 118,187 -0.58(-0.59%)
Nov 04, 2019 98.75 98.75 96.71 97.66 216,738 +0.24(+0.25%)
Nov 01, 2019 96.41 98.13 95.93 97.42 193,759 +1.55(+1.62%)
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%)
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.