Group 1 Automotive (NY: GPI )

292.23 +1.62 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 164.90 166.01 160.00 160.42 244,163 -4.35(-2.64%)
Apr 29, 2021 167.38 169.27 159.07 164.77 139,236 -0.47(-0.28%)
Apr 28, 2021 161.65 165.75 161.64 165.24 81,142 +3.23(+2.00%)
Apr 27, 2021 161.20 165.23 160.52 162.00 87,606 +1.69(+1.05%)
Apr 26, 2021 159.29 163.90 159.29 160.31 71,790 +1.45(+0.91%)
Apr 23, 2021 155.44 160.50 151.48 158.87 162,911 +4.99(+3.25%)
Apr 22, 2021 158.77 160.02 153.32 153.87 118,091 -4.21(-2.66%)
Apr 21, 2021 154.70 159.79 154.70 158.08 118,118 +2.68(+1.72%)
Apr 20, 2021 162.46 163.91 151.71 155.41 303,916 -6.51(-4.02%)
Apr 19, 2021 161.24 162.73 157.54 161.91 117,816 -0.06(-0.04%)
Apr 16, 2021 162.22 164.80 158.81 161.97 107,038 +1.33(+0.83%)
Apr 15, 2021 162.13 162.13 157.29 160.65 80,840 -0.58(-0.36%)
Apr 14, 2021 156.67 162.14 156.02 161.22 78,066 +5.38(+3.45%)
Apr 13, 2021 160.96 162.05 154.57 155.85 87,308 -4.45(-2.77%)
Apr 12, 2021 159.72 160.63 157.75 160.29 50,095 +0.58(+0.36%)
Apr 09, 2021 154.35 159.92 154.09 159.72 122,695 +6.24(+4.07%)
Apr 08, 2021 150.22 153.59 149.20 153.47 101,351 +2.91(+1.93%)
Apr 07, 2021 152.49 152.63 148.54 150.56 111,642 -2.05(-1.34%)
Apr 06, 2021 152.36 155.00 151.47 152.61 79,115 -1.32(-0.86%)
Apr 05, 2021 155.44 155.80 151.83 153.93 88,429 +0.87(+0.57%)
Apr 01, 2021 154.89 155.25 150.90 153.06 126,993 -1.13(-0.74%)
Mar 31, 2021 155.11 157.15 152.76 154.19 180,249 -0.54(-0.35%)
Mar 30, 2021 148.47 155.50 146.64 154.73 122,808 +7.23(+4.90%)
Mar 29, 2021 154.06 157.26 147.29 147.50 129,184 -6.90(-4.47%)
Mar 26, 2021 152.37 154.70 149.81 154.40 103,150 +4.50(+3.01%)
Mar 25, 2021 140.76 151.47 140.04 149.90 174,591 +7.73(+5.44%)
Mar 24, 2021 149.19 150.65 142.09 142.16 175,291 -4.86(-3.30%)
Mar 23, 2021 150.69 153.35 145.16 147.02 172,619 -7.02(-4.56%)
Mar 22, 2021 161.06 162.01 150.39 154.04 133,676 -6.53(-4.06%)
Mar 19, 2021 162.99 164.59 158.52 160.57 337,182 -1.53(-0.94%)
Mar 18, 2021 168.78 170.17 160.82 162.09 99,420 -7.48(-4.41%)
Mar 17, 2021 166.50 169.71 163.17 169.58 94,324 +5.58(+3.40%)
Mar 16, 2021 168.66 168.66 162.31 164.00 114,553 -5.76(-3.39%)
Mar 15, 2021 168.92 169.90 165.17 169.75 147,821 +0.16(+0.09%)
Mar 12, 2021 168.75 171.05 166.19 169.60 103,047 +1.38(+0.82%)
Mar 11, 2021 166.62 168.30 156.85 168.22 308,952 +3.64(+2.21%)
Mar 10, 2021 159.43 167.28 158.53 164.57 180,984 +7.41(+4.71%)
Mar 09, 2021 161.44 162.61 154.71 157.17 329,102 -1.51(-0.95%)
Mar 08, 2021 155.38 161.08 152.45 158.68 476,323 +5.09(+3.31%)
Mar 05, 2021 148.76 154.18 147.11 153.59 280,797 +7.22(+4.93%)
Mar 04, 2021 147.07 150.41 141.44 146.37 142,335 -2.21(-1.49%)
Mar 03, 2021 149.54 154.51 148.58 148.58 136,137 +0.09(+0.06%)
Mar 02, 2021 153.14 153.56 148.36 148.49 246,945 -4.93(-3.21%)
Mar 01, 2021 152.52 155.69 150.73 153.41 111,436 +4.45(+2.98%)
Feb 26, 2021 149.08 153.41 145.69 148.97 188,289 +1.51(+1.02%)
Feb 25, 2021 154.33 155.06 144.51 147.46 217,900 -6.30(-4.10%)
Feb 24, 2021 146.96 155.48 146.12 153.76 133,544 +8.06(+5.53%)
Feb 23, 2021 142.30 146.90 138.43 145.71 168,928 +2.16(+1.50%)
Feb 22, 2021 144.82 148.20 142.56 143.55 145,843 -1.49(-1.03%)
Feb 19, 2021 140.99 146.25 140.61 145.04 162,118 +4.65(+3.31%)
Feb 18, 2021 141.78 143.82 138.28 140.39 172,974 -2.77(-1.93%)
Feb 17, 2021 147.30 147.68 142.22 143.16 210,022 -5.67(-3.81%)
Feb 16, 2021 152.41 154.76 148.04 148.83 148,474 -1.78(-1.19%)
Feb 12, 2021 148.54 151.56 147.75 150.61 118,230 +0.63(+0.42%)
Feb 11, 2021 147.79 150.68 144.76 149.98 154,929 +2.70(+1.83%)
Feb 10, 2021 153.39 153.60 146.71 147.28 143,890 -5.99(-3.91%)
Feb 09, 2021 155.16 157.89 152.11 153.26 114,714 -1.95(-1.26%)
Feb 08, 2021 145.01 155.37 143.78 155.22 314,318 +10.86(+7.53%)
Feb 05, 2021 141.67 147.59 139.95 144.35 281,989 +3.45(+2.45%)
Feb 04, 2021 131.65 141.93 127.07 140.90 364,855 +2.09(+1.50%)
Feb 03, 2021 136.24 140.05 131.91 138.81 258,856 +3.38(+2.50%)
Feb 02, 2021 141.80 142.31 132.63 135.43 182,630 -4.80(-3.42%)
Feb 01, 2021 135.53 141.30 135.20 140.23 250,591 +6.02(+4.48%)
Jan 29, 2021 139.90 140.49 132.26 134.21 245,279 -6.24(-4.44%)
Jan 28, 2021 140.04 142.62 133.40 140.45 287,757 +2.46(+1.78%)
Jan 27, 2021 141.33 143.90 130.50 137.99 411,588 -10.28(-6.93%)
Jan 26, 2021 150.95 151.50 146.33 148.27 115,975 -0.23(-0.16%)
Jan 25, 2021 151.39 153.01 145.16 148.50 276,068 -3.94(-2.58%)
Jan 22, 2021 147.35 153.69 146.36 152.44 184,164 +2.77(+1.85%)
Jan 21, 2021 146.82 151.19 145.34 149.68 153,592 +2.86(+1.95%)
Jan 20, 2021 145.55 149.21 144.06 146.82 216,536 +1.79(+1.24%)
Jan 19, 2021 150.81 150.81 144.08 145.02 180,182 -3.15(-2.13%)
Jan 15, 2021 147.26 149.35 143.71 148.17 227,437 -0.84(-0.56%)
Jan 14, 2021 146.76 153.41 146.76 149.01 254,377 +3.47(+2.38%)
Jan 13, 2021 149.11 150.42 141.44 145.54 190,319 -4.96(-3.30%)
Jan 12, 2021 144.33 158.62 144.19 150.50 411,739 +6.91(+4.81%)
Jan 11, 2021 140.65 144.21 139.28 143.60 152,585 +0.81(+0.57%)
Jan 08, 2021 144.81 146.21 139.93 142.79 167,963 -1.31(-0.91%)
Jan 07, 2021 138.73 145.09 137.83 144.10 245,798 +5.96(+4.31%)
Jan 06, 2021 127.41 139.80 127.41 138.14 468,611 +13.51(+10.84%)
Jan 05, 2021 120.93 125.19 120.13 124.63 152,102 +3.28(+2.70%)
Jan 04, 2021 128.00 130.17 117.32 121.36 222,316 -6.53(-5.11%)
Dec 31, 2020 127.89 127.89 127.89 117,649 +1.27(+1.00%)
Dec 30, 2020 122.23 128.40 122.23 126.62 117,649 +4.55(+3.72%)
Dec 29, 2020 122.97 123.15 119.52 122.08 153,871 -0.57(-0.46%)
Dec 28, 2020 117.03 124.44 115.56 122.64 250,375 +6.84(+5.90%)
Dec 24, 2020 117.14 118.12 115.52 115.81 130,228 -1.62(-1.38%)
Dec 23, 2020 117.75 119.41 116.71 117.42 124,908 +0.67(+0.58%)
Dec 22, 2020 118.40 119.33 116.41 116.75 269,939 -0.65(-0.56%)
Dec 21, 2020 113.79 118.45 112.33 117.41 220,047 +2.19(+1.90%)
Dec 18, 2020 122.36 124.48 115.10 115.21 545,214 -6.82(-5.59%)
Dec 17, 2020 119.39 122.27 117.45 122.03 114,948 +2.99(+2.52%)
Dec 16, 2020 118.98 120.06 117.00 119.03 172,418 +0.87(+0.73%)
Dec 15, 2020 117.66 119.54 117.03 118.17 225,621 +1.78(+1.53%)
Dec 14, 2020 121.90 122.09 116.28 116.38 395,076 -2.92(-2.44%)
Dec 11, 2020 116.81 120.16 115.66 119.30 145,199 +1.72(+1.46%)
Dec 10, 2020 120.92 121.67 117.24 117.58 165,918 -4.33(-3.55%)
Dec 09, 2020 123.40 124.78 121.01 121.91 146,174 -0.37(-0.30%)
Dec 08, 2020 120.82 123.40 120.82 122.28 106,328 +0.35(+0.29%)
Dec 07, 2020 123.10 124.77 119.95 121.93 300,300 -1.53(-1.24%)
Dec 04, 2020 123.73 125.22 122.29 123.46 109,206 -0.16(-0.13%)
Dec 03, 2020 122.68 127.38 122.67 123.62 155,953 +1.69(+1.38%)
Dec 02, 2020 120.06 122.65 117.13 121.93 277,216 +0.61(+0.50%)
Dec 01, 2020 118.14 123.56 115.77 121.33 228,984 +5.46(+4.71%)
Nov 30, 2020 117.42 118.01 113.76 115.86 231,556 -2.22(-1.88%)
Nov 27, 2020 120.66 122.54 117.04 118.09 88,404 -3.13(-2.58%)
Nov 25, 2020 125.94 125.94 118.58 121.22 132,606 -6.47(-5.07%)
Nov 24, 2020 121.76 130.69 121.76 127.69 241,737 +6.31(+5.20%)
Nov 23, 2020 118.88 122.06 118.84 121.38 136,333 +3.77(+3.21%)
Nov 20, 2020 116.95 118.87 115.20 117.60 113,692 -0.09(-0.07%)
Nov 19, 2020 118.68 120.03 115.59 117.69 161,119 -0.69(-0.58%)
Nov 18, 2020 118.68 122.97 117.92 118.38 130,676 +0.16(+0.14%)
Nov 17, 2020 116.61 119.60 114.58 118.22 119,185 +0.60(+0.51%)
Nov 16, 2020 115.80 118.17 113.66 117.61 426,481 +3.16(+2.76%)
Nov 13, 2020 113.16 115.46 111.94 114.45 245,373 +2.57(+2.30%)
Nov 12, 2020 114.64 114.86 110.27 111.88 246,416 -4.10(-3.53%)
Nov 11, 2020 119.82 119.82 113.76 115.98 206,270 -3.76(-3.14%)
Nov 10, 2020 115.10 122.61 113.60 119.73 222,128 +6.45(+5.69%)
Nov 09, 2020 113.46 121.31 113.01 113.28 255,963 +4.56(+4.20%)
Nov 06, 2020 112.44 113.02 108.69 108.72 91,282 -3.04(-2.72%)
Nov 05, 2020 111.79 114.01 111.35 111.76 165,856 +1.64(+1.48%)
Nov 04, 2020 108.50 112.30 106.84 110.12 125,241 -1.52(-1.36%)
Nov 03, 2020 110.74 115.99 109.52 111.64 175,560 +3.57(+3.30%)
Nov 02, 2020 105.29 108.28 105.29 108.07 187,255 +4.87(+4.72%)
Oct 30, 2020 102.96 105.75 101.33 103.19 218,338 -1.36(-1.30%)
Oct 29, 2020 105.30 107.01 99.89 104.56 318,209 -1.47(-1.39%)
Oct 28, 2020 104.43 107.58 103.85 106.03 275,858 -2.28(-2.10%)
Oct 27, 2020 113.10 113.10 108.28 108.30 233,516 -5.78(-5.07%)
Oct 26, 2020 116.74 116.74 111.01 114.08 354,101 -4.86(-4.09%)
Oct 23, 2020 122.40 123.34 118.07 118.94 289,986 -3.63(-2.96%)
Oct 22, 2020 132.33 132.64 121.91 122.57 364,943 -8.76(-6.67%)
Oct 21, 2020 126.26 131.37 126.26 131.33 429,250 +6.09(+4.86%)
Oct 20, 2020 121.77 125.85 119.53 125.24 302,555 +5.27(+4.40%)
Oct 19, 2020 123.31 127.19 119.63 119.97 298,346 -2.21(-1.81%)
Oct 16, 2020 123.33 124.52 118.82 122.17 120,990 -0.94(-0.77%)
Oct 15, 2020 116.88 124.58 116.88 123.12 195,856 +4.48(+3.78%)
Oct 14, 2020 120.19 121.12 118.00 118.63 170,633 -0.55(-0.46%)
Oct 13, 2020 116.96 120.59 116.41 119.18 161,710 -1.08(-0.90%)
Oct 12, 2020 121.68 123.60 120.00 120.26 130,292 -0.97(-0.80%)
Oct 09, 2020 124.97 125.47 120.40 121.23 222,655 -2.63(-2.12%)
Oct 08, 2020 122.97 124.42 119.23 123.86 297,102 +3.03(+2.50%)
Oct 07, 2020 118.20 124.58 117.22 120.83 536,380 +5.44(+4.71%)
Oct 06, 2020 108.95 119.85 107.98 115.39 1,071,027 +16.17(+16.29%)
Oct 05, 2020 96.05 100.37 95.63 99.23 237,882 +4.54(+4.80%)
Oct 02, 2020 86.95 95.06 86.95 94.68 158,819 +4.45(+4.93%)
Oct 01, 2020 86.76 90.50 84.49 90.24 272,003 +4.25(+4.94%)
Sep 30, 2020 84.74 86.65 84.74 85.99 124,385 +1.43(+1.69%)
Sep 29, 2020 86.73 86.73 82.53 84.56 127,924 -2.37(-2.73%)
Sep 28, 2020 83.90 87.62 83.90 86.93 161,009 +4.84(+5.90%)
Sep 25, 2020 81.55 82.79 80.19 82.09 99,814 +0.54(+0.66%)
Sep 24, 2020 82.19 83.01 80.11 81.55 168,692 -2.20(-2.63%)
Sep 23, 2020 86.89 88.05 83.66 83.75 155,847 -2.15(-2.50%)
Sep 22, 2020 83.61 86.59 83.61 85.90 123,212 +3.33(+4.03%)
Sep 21, 2020 84.64 85.10 81.11 82.57 194,069 -4.98(-5.69%)
Sep 18, 2020 91.25 91.60 87.22 87.55 337,170 -2.16(-2.41%)
Sep 17, 2020 87.53 91.35 86.44 89.71 187,583 +0.84(+0.94%)
Sep 16, 2020 93.23 93.36 88.58 88.88 183,851 -3.31(-3.59%)
Sep 15, 2020 91.49 93.38 89.59 92.18 218,088 +2.16(+2.40%)
Sep 14, 2020 86.84 90.43 86.28 90.02 212,679 +4.47(+5.22%)
Sep 11, 2020 87.98 88.09 84.87 85.56 68,461 -1.94(-2.21%)
Sep 10, 2020 89.84 90.60 87.13 87.49 116,308 -1.52(-1.70%)
Sep 09, 2020 87.74 89.49 86.25 89.01 110,636 +2.10(+2.42%)
Sep 08, 2020 87.40 88.84 85.45 86.91 186,325 -0.40(-0.46%)
Sep 04, 2020 87.99 88.45 84.81 87.31 133,017 +1.60(+1.86%)
Sep 03, 2020 88.17 89.24 85.10 85.71 190,810 -2.67(-3.02%)
Sep 02, 2020 88.56 89.16 85.96 88.38 135,134 -0.49(-0.55%)
Sep 01, 2020 83.29 89.24 82.92 88.87 171,737 +4.78(+5.68%)
Aug 31, 2020 88.53 89.28 83.28 84.09 260,191 -5.23(-5.86%)
Aug 28, 2020 88.23 91.03 87.53 89.32 183,182 +2.48(+2.86%)
Aug 27, 2020 87.44 89.00 86.12 86.84 313,924 +0.75(+0.87%)
Aug 26, 2020 89.37 89.78 85.08 86.09 275,574 -3.13(-3.51%)
Aug 25, 2020 90.77 90.83 88.22 89.23 115,812 -1.31(-1.45%)
Aug 24, 2020 90.95 90.95 88.32 90.54 377,037 +1.01(+1.13%)
Aug 21, 2020 90.38 90.84 88.53 89.53 292,351 -1.51(-1.66%)
Aug 20, 2020 91.42 92.46 90.67 91.03 161,036 -1.71(-1.85%)
Aug 19, 2020 94.36 94.80 92.42 92.75 216,019 -1.38(-1.47%)
Aug 18, 2020 93.91 95.76 92.55 94.13 231,080 +0.09(+0.09%)
Aug 17, 2020 93.04 94.81 91.97 94.04 209,233 +1.11(+1.19%)
Aug 14, 2020 90.57 93.37 90.05 92.93 171,463 +1.51(+1.65%)
Aug 13, 2020 91.52 92.94 89.84 91.42 121,454 -0.56(-0.61%)
Aug 12, 2020 90.52 94.36 90.20 91.99 319,185 +3.13(+3.53%)
Aug 11, 2020 89.21 91.55 87.70 88.86 320,735 +2.08(+2.40%)
Aug 10, 2020 89.95 90.51 86.56 86.77 278,165 -2.84(-3.17%)
Aug 07, 2020 88.03 89.72 87.30 89.61 179,070 +1.23(+1.39%)
Aug 06, 2020 89.30 90.47 88.23 88.39 225,370 -1.38(-1.54%)
Aug 05, 2020 88.30 90.12 86.90 89.77 318,090 +3.42(+3.97%)
Aug 04, 2020 86.54 89.41 83.75 86.35 221,445 +0.12(+0.14%)
Aug 03, 2020 83.64 86.74 82.92 86.23 329,537 +4.49(+5.50%)
Jul 31, 2020 87.98 88.25 78.47 81.73 364,205 -5.69(-6.51%)
Jul 30, 2020 93.28 93.28 83.77 87.43 633,588 +0.73(+0.84%)
Jul 29, 2020 84.51 87.44 83.35 86.70 308,750 +3.30(+3.95%)
Jul 28, 2020 85.10 86.66 83.21 83.40 288,575 -2.25(-2.62%)
Jul 27, 2020 82.68 86.79 80.99 85.65 353,845 +2.76(+3.33%)
Jul 24, 2020 80.91 84.35 80.91 82.88 272,511 +0.75(+0.91%)
Jul 23, 2020 80.73 84.22 80.73 82.13 413,951 +1.61(+2.01%)
Jul 22, 2020 72.86 80.99 72.82 80.52 508,022 +8.40(+11.64%)
Jul 21, 2020 70.29 72.96 70.04 72.12 150,386 +3.05(+4.42%)
Jul 20, 2020 69.95 70.85 67.94 69.07 143,312 -1.25(-1.78%)
Jul 17, 2020 70.82 71.20 68.62 70.32 159,641 -0.36(-0.51%)
Jul 16, 2020 71.83 73.83 70.15 70.68 192,880 -1.76(-2.43%)
Jul 15, 2020 71.76 73.55 70.53 72.44 234,925 +3.11(+4.49%)
Jul 14, 2020 64.40 69.48 64.02 69.33 356,771 +4.58(+7.08%)
Jul 13, 2020 65.57 67.49 63.85 64.75 318,956 +0.67(+1.05%)
Jul 10, 2020 62.63 65.13 61.98 64.08 336,450 +2.04(+3.29%)
Jul 09, 2020 65.01 65.56 60.81 62.04 188,149 -3.40(-5.20%)
Jul 08, 2020 63.91 65.98 63.07 65.44 217,364 +1.94(+3.05%)
Jul 07, 2020 62.56 64.02 61.85 63.50 222,416 +0.37(+0.59%)
Jul 06, 2020 64.32 64.81 62.07 63.13 216,937 +0.46(+0.73%)
Jul 02, 2020 63.89 65.52 61.97 62.68 209,395 +0.77(+1.24%)
Jul 01, 2020 64.20 66.80 61.80 61.91 254,653 -2.27(-3.53%)
Jun 30, 2020 63.22 64.87 62.84 64.18 272,335 +0.57(+0.90%)
Jun 29, 2020 62.84 64.24 61.12 63.60 285,332 +1.98(+3.22%)
Jun 26, 2020 61.31 63.54 59.34 61.62 541,219 +4.52(+7.92%)
Jun 25, 2020 56.15 57.34 54.28 57.09 437,408 +0.48(+0.84%)
Jun 24, 2020 61.96 61.99 56.10 56.62 571,894 -6.47(-10.25%)
Jun 23, 2020 65.03 65.03 62.01 63.09 246,911 -0.49(-0.77%)
Jun 22, 2020 62.23 64.06 61.34 63.57 247,904 +0.72(+1.15%)
Jun 19, 2020 67.38 67.38 61.77 62.85 624,587 -2.58(-3.94%)
Jun 18, 2020 64.00 66.91 63.94 65.43 203,341 -0.03(-0.04%)
Jun 17, 2020 68.60 68.60 65.18 65.46 195,062 -2.31(-3.40%)
Jun 16, 2020 72.27 72.82 67.18 67.77 234,792 +0.61(+0.91%)
Jun 15, 2020 60.40 67.98 60.40 67.15 211,220 +2.96(+4.61%)
Jun 12, 2020 65.56 66.21 61.58 64.20 163,856 +2.33(+3.76%)
Jun 11, 2020 62.43 64.95 60.78 61.87 282,962 -5.18(-7.72%)
Jun 10, 2020 72.49 72.49 66.74 67.05 295,829 -6.02(-8.24%)
Jun 09, 2020 72.45 74.00 70.24 73.07 219,336 -1.20(-1.61%)
Jun 08, 2020 76.72 78.42 74.01 74.26 283,569 -0.83(-1.10%)
Jun 05, 2020 76.68 78.90 74.67 75.09 412,930 +3.89(+5.47%)
Jun 04, 2020 71.18 72.79 69.02 71.20 251,039 -1.21(-1.67%)
Jun 03, 2020 66.69 73.40 65.84 72.41 391,193 +8.69(+13.63%)
Jun 02, 2020 62.12 64.65 61.53 63.72 292,425 +3.01(+4.95%)
Jun 01, 2020 61.70 63.45 60.16 60.71 334,468 -0.52(-0.84%)
May 29, 2020 63.62 64.78 60.22 61.23 206,208 -3.90(-5.99%)
May 28, 2020 69.72 69.72 64.69 65.13 214,751 -3.70(-5.37%)
May 27, 2020 69.62 72.88 67.79 68.83 517,978 +1.77(+2.64%)
May 26, 2020 65.80 68.07 62.99 67.06 322,193 +5.63(+9.17%)
May 22, 2020 61.52 62.73 59.81 61.42 278,576 +0.32(+0.53%)
May 21, 2020 58.05 63.27 57.25 61.10 465,694 +3.10(+5.35%)
May 20, 2020 55.16 59.57 54.83 58.00 307,345 +4.82(+9.05%)
May 19, 2020 53.48 56.81 50.78 53.18 306,136 -0.29(-0.55%)
May 18, 2020 46.93 53.83 45.72 53.48 476,558 +8.85(+19.84%)
May 15, 2020 44.53 45.17 43.68 44.62 182,873 -0.26(-0.59%)
May 14, 2020 41.24 45.30 40.47 44.89 306,668 +1.97(+4.60%)
May 13, 2020 45.29 45.44 41.67 42.91 286,565 -2.95(-6.43%)
May 12, 2020 51.23 51.74 45.72 45.86 332,345 -4.72(-9.33%)
May 11, 2020 52.57 52.57 49.57 50.58 205,865 -2.35(-4.45%)
May 08, 2020 51.10 53.38 50.75 52.93 259,045 +3.33(+6.71%)
May 07, 2020 49.27 50.36 48.75 49.60 253,071 +1.23(+2.53%)
May 06, 2020 54.06 54.06 48.23 48.38 392,958 -4.57(-8.63%)
May 05, 2020 56.73 59.30 51.97 52.95 426,450 +0.70(+1.34%)
May 04, 2020 51.36 52.90 50.34 52.25 216,535 -0.18(-0.33%)
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.