Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group 1 Automotive (NY: GPI )

317.96 -2.88 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2009 22.08 23.01 22.08 22.55 1,035,735 +0.30(+1.36%)
Jun 29, 2009 21.28 22.51 21.19 22.25 1,033,559 +0.53(+2.43%)
Jun 26, 2009 20.18 21.86 20.00 21.72 1,479,162 +1.42(+7.00%)
Jun 25, 2009 19.50 20.36 19.22 20.30 1,312,860 +2.02(+11.05%)
Jun 24, 2009 17.53 19.06 17.36 18.28 835,442 +1.19(+6.95%)
Jun 23, 2009 17.31 17.55 16.78 17.09 690,225 -0.22(-1.25%)
Jun 22, 2009 17.30 17.77 16.65 17.31 887,158 -0.29(-1.63%)
Jun 19, 2009 18.10 18.60 17.55 17.59 3,334,305 -0.15(-0.83%)
Jun 18, 2009 18.47 18.56 17.12 17.74 988,371 -0.96(-5.14%)
Jun 17, 2009 18.33 18.90 17.17 18.70 862,081 +0.43(+2.37%)
Jun 16, 2009 18.92 19.61 17.86 18.27 977,520 -0.31(-1.68%)
Jun 15, 2009 18.80 19.15 17.53 18.58 794,835 -0.69(-3.60%)
Jun 12, 2009 19.34 19.63 18.97 19.27 721,388 -0.29(-1.46%)
Jun 11, 2009 20.11 20.24 19.24 19.56 885,337 -0.69(-3.42%)
Jun 10, 2009 20.46 20.91 19.66 20.25 781,869 -0.24(-1.18%)
Jun 09, 2009 21.66 21.77 20.48 20.50 921,514 -0.94(-4.41%)
Jun 08, 2009 21.07 21.67 20.83 21.44 747,156 +0.23(+1.10%)
Jun 05, 2009 21.11 21.43 20.50 21.21 665,483 +0.30(+1.45%)
Jun 04, 2009 21.23 21.44 20.37 20.90 861,680 -0.22(-1.03%)
Jun 03, 2009 21.03 21.45 20.41 21.12 985,032 -0.74(-3.37%)
Jun 02, 2009 20.27 21.93 20.17 21.86 906,888 +1.24(+6.01%)
Jun 01, 2009 19.08 20.86 19.08 20.62 1,103,292 +2.06(+11.12%)
May 29, 2009 17.80 18.65 17.77 18.55 651,027 +0.88(+4.95%)
May 28, 2009 17.90 18.11 16.93 17.68 521,500 +0.13(+0.74%)
May 27, 2009 18.40 18.40 17.18 17.55 667,059 -0.74(-4.03%)
May 26, 2009 15.69 18.42 15.69 18.29 895,289 +2.43(+15.30%)
May 22, 2009 16.19 16.42 15.83 15.86 203,307 -0.21(-1.29%)
May 21, 2009 16.47 16.53 15.78 16.07 293,199 -0.66(-3.94%)
May 20, 2009 17.17 18.27 16.62 16.73 309,122 -0.29(-1.73%)
May 19, 2009 16.77 17.55 16.24 17.02 270,810 +0.09(+0.51%)
May 18, 2009 15.35 17.05 15.10 16.93 491,692 +1.85(+12.30%)
May 15, 2009 15.92 16.22 15.00 15.08 461,299 -0.91(-5.69%)
May 14, 2009 15.48 16.20 15.17 15.99 585,846 +0.65(+4.24%)
May 13, 2009 16.46 16.92 15.30 15.34 619,332 -1.46(-8.72%)
May 12, 2009 18.52 18.52 16.41 16.80 808,286 -1.56(-8.49%)
May 11, 2009 18.79 19.12 17.85 18.36 596,892 -0.94(-4.85%)
May 08, 2009 19.41 19.69 18.49 19.30 493,409 +0.46(+2.44%)
May 07, 2009 19.82 19.84 18.74 18.84 451,749 -0.66(-3.38%)
May 06, 2009 20.50 20.80 19.27 19.50 546,039 -0.69(-3.43%)
May 05, 2009 20.23 20.63 19.68 20.19 700,535 -0.16(-0.81%)
May 04, 2009 19.51 20.55 19.51 20.36 659,253 +0.95(+4.91%)
May 01, 2009 18.45 19.58 18.33 19.40 732,822 +0.94(+5.12%)
Apr 30, 2009 18.40 19.41 17.96 18.46 789,037 +0.35(+1.91%)
Apr 29, 2009 16.80 18.57 16.73 18.11 1,714,801 +1.70(+10.35%)
Apr 28, 2009 15.59 16.67 15.53 16.41 1,646,091 +0.72(+4.58%)
Apr 27, 2009 15.41 16.37 15.21 15.69 737,896 -0.05(-0.33%)
Apr 24, 2009 15.47 16.21 15.18 15.75 945,525 +0.61(+4.01%)
Apr 23, 2009 15.27 16.08 14.83 15.14 916,110 -0.04(-0.29%)
Apr 22, 2009 14.65 15.30 14.28 15.18 813,675 +0.23(+1.57%)
Apr 21, 2009 13.68 14.97 13.64 14.95 722,604 +0.97(+6.94%)
Apr 20, 2009 14.34 14.34 13.74 13.98 695,318 -0.73(-4.95%)
Apr 17, 2009 14.13 14.82 13.87 14.71 356,277 +0.58(+4.11%)
Apr 16, 2009 13.52 14.50 13.49 14.13 503,228 +0.75(+5.64%)
Apr 15, 2009 13.03 13.62 12.90 13.37 337,026 -0.07(-0.52%)
Apr 14, 2009 13.79 13.95 13.35 13.44 399,623 -0.43(-3.12%)
Apr 13, 2009 14.40 14.40 13.48 13.87 703,614 +0.38(+2.83%)
Apr 09, 2009 12.85 13.53 12.85 13.49 474,884 +1.03(+8.28%)
Apr 08, 2009 12.13 12.87 12.10 12.46 618,484 +0.50(+4.20%)
Apr 07, 2009 13.04 13.24 11.65 11.96 546,940 -1.43(-10.68%)
Apr 06, 2009 14.13 14.13 13.01 13.39 538,476 -1.18(-8.09%)
Apr 03, 2009 14.16 14.60 13.86 14.57 456,949 +0.23(+1.63%)
Apr 02, 2009 12.54 14.52 12.54 14.33 1,157,481 +2.18(+17.97%)
Apr 01, 2009 11.85 12.71 11.72 12.15 388,992 +0.04(+0.36%)
Mar 31, 2009 11.99 12.51 11.26 12.11 380,822 +0.30(+2.57%)
Mar 30, 2009 12.38 12.60 11.52 11.80 314,445 -1.63(-12.13%)
Mar 26, 2009 12.72 13.43 12.51 13.43 519,380 +1.04(+8.39%)
Mar 25, 2009 12.13 13.06 11.51 12.39 658,772 +0.42(+3.47%)
Mar 24, 2009 11.92 12.57 11.71 11.98 696,453 -0.19(-1.57%)
Mar 23, 2009 11.57 12.17 11.46 12.17 791,722 +1.59(+14.99%)
Mar 20, 2009 12.11 12.18 10.47 10.58 729,291 -1.95(-15.56%)
Mar 19, 2009 11.60 12.59 11.43 12.53 1,246,738 +1.11(+9.71%)
Mar 18, 2009 10.05 11.48 9.741 11.42 1,032,637 +1.29(+12.75%)
Mar 17, 2009 9.385 10.18 9.108 10.13 651,426 +0.92(+9.97%)
Mar 16, 2009 9.663 9.975 9.160 9.212 534,673 -0.14(-1.48%)
Mar 13, 2009 8.917 9.533 8.761 9.351 0 +0.46(+5.17%)
Mar 12, 2009 8.051 8.952 7.730 8.891 416,276 +0.75(+9.15%)
Mar 11, 2009 7.904 8.398 7.817 8.146 536,894 +0.25(+3.18%)
Mar 10, 2009 7.271 8.077 7.158 7.895 435,987 +0.85(+12.05%)
Mar 09, 2009 7.089 7.479 6.950 7.046 491,717 -0.17(-2.40%)
Mar 06, 2009 7.470 8.016 7.011 7.219 0 -0.51(-6.61%)
Mar 05, 2009 7.826 8.250 7.462 7.730 373,827 -0.35(-4.29%)
Mar 04, 2009 8.328 8.502 7.930 8.077 512,172 -0.68(-7.72%)
Mar 02, 2009 9.073 9.273 8.658 8.753 348,605 -0.52(-5.61%)
Feb 27, 2009 9.299 9.879 9.247 9.273 0 -0.25(-2.64%)
Feb 26, 2009 9.671 10.17 9.515 9.524 529,002 -0.07(-0.72%)
Feb 25, 2009 9.801 9.957 9.229 9.593 534,427 -0.19(-1.95%)
Feb 24, 2009 9.065 9.845 9.039 9.784 688,647 +0.94(+10.58%)
Feb 23, 2009 8.597 9.472 8.268 8.848 1,395,573 +0.49(+5.91%)
Feb 20, 2009 6.647 8.398 6.188 8.354 1,899,504 +1.92(+29.92%)
Feb 19, 2009 6.673 7.288 6.283 6.430 875,175 -0.39(-5.72%)
Feb 18, 2009 7.843 7.930 6.777 6.820 1,040,001 -0.98(-12.56%)
Feb 17, 2009 8.320 8.528 7.730 7.800 584,469 -0.84(-9.73%)
Feb 13, 2009 8.614 8.926 8.294 8.640 409,353 -0.01(-0.10%)
Feb 12, 2009 8.779 8.779 8.112 8.649 506,624 -0.09(-0.99%)
Feb 11, 2009 8.857 9.117 8.675 8.736 355,889 -0.02(-0.20%)
Feb 10, 2009 9.229 9.619 8.736 8.753 402,964 -0.53(-5.70%)
Feb 09, 2009 9.567 9.567 8.865 9.281 279,347 -0.06(-0.65%)
Feb 06, 2009 8.190 9.377 7.990 9.342 507,396 +1.31(+16.29%)
Feb 05, 2009 7.886 8.155 7.765 8.034 463,049 +0.20(+2.54%)
Feb 04, 2009 7.921 8.060 7.774 7.834 431,376 -0.05(-0.66%)
Feb 03, 2009 8.458 8.753 7.843 7.886 453,042 -0.60(-7.05%)
Feb 02, 2009 8.380 8.718 8.285 8.484 291,286 -0.16(-1.81%)
Jan 30, 2009 8.874 9.021 8.328 8.640 0 +0.03(+0.40%)
Jan 29, 2009 8.389 8.839 8.302 8.605 716,095 -0.02(-0.20%)
Jan 28, 2009 8.363 8.857 8.337 8.623 550,797 +0.33(+3.97%)
Jan 27, 2009 8.597 8.761 8.164 8.294 289,109 -0.09(-1.03%)
Jan 26, 2009 7.878 8.623 7.878 8.380 554,902 +0.46(+5.80%)
Jan 23, 2009 7.583 8.051 7.340 7.921 351,717 +0.12(+1.56%)
Jan 22, 2009 7.566 7.843 7.384 7.800 388,934 +0.03(+0.33%)
Jan 21, 2009 7.609 7.860 7.375 7.774 390,265 +0.15(+1.93%)
Jan 20, 2009 8.536 8.554 7.540 7.626 371,101 -1.04(-12.00%)
Jan 16, 2009 8.813 8.961 8.320 8.666 450,391 +0.06(+0.71%)
Jan 15, 2009 7.990 8.822 7.600 8.605 574,700 +0.68(+8.52%)
Jan 14, 2009 8.068 8.354 7.687 7.930 571,343 -0.56(-6.63%)
Jan 13, 2009 8.510 8.813 8.320 8.493 401,780 -0.05(-0.61%)
Jan 12, 2009 9.229 9.229 8.450 8.545 320,577 -0.71(-7.68%)
Jan 09, 2009 9.221 9.611 8.848 9.255 426,539 -0.06(-0.65%)
Jan 08, 2009 9.559 9.559 9.021 9.316 389,769 -0.36(-3.76%)
Jan 07, 2009 9.957 9.966 8.978 9.680 442,075 -0.35(-3.46%)
Jan 06, 2009 9.420 10.39 9.247 10.03 445,306 +0.67(+7.13%)
Jan 05, 2009 9.567 9.715 9.247 9.359 326,282 -0.21(-2.17%)
Jan 02, 2009 9.429 9.749 8.978 9.567 0 +0.23(+2.51%)
Jan 01, 2009 8.848 9.819 8.467 9.333 0 +0.00(+0.00%)
Dec 31, 2008 8.848 9.819 8.467 9.333 507,452 +0.47(+5.28%)
Dec 30, 2008 8.813 8.883 8.398 8.865 379,284 +0.20(+2.30%)
Dec 29, 2008 8.588 8.666 8.298 8.666 317,553 +0.02(+0.20%)
Dec 26, 2008 8.692 9.065 8.484 8.649 168,118 -0.05(-0.60%)
Dec 24, 2008 8.666 9.099 8.432 8.701 181,443 +0.23(+2.76%)
Dec 23, 2008 8.181 8.519 8.103 8.467 461,506 +0.36(+4.38%)
Dec 22, 2008 8.441 8.519 7.704 8.112 590,742 -0.25(-3.01%)
Dec 19, 2008 8.103 8.658 8.034 8.363 662,898 +0.42(+5.35%)
Dec 18, 2008 8.259 8.380 7.635 7.938 320,471 -0.33(-3.98%)
Dec 17, 2008 8.207 8.883 7.696 8.268 486,209 -0.01(-0.10%)
Dec 16, 2008 7.479 8.363 7.418 8.276 417,906 +1.01(+13.83%)
Dec 15, 2008 8.181 8.528 6.994 7.271 306,491 -0.93(-11.31%)
Dec 12, 2008 7.800 8.311 7.444 8.198 304,031 +0.16(+1.94%)
Dec 11, 2008 8.346 8.701 7.444 8.042 455,261 -0.39(-4.62%)
Dec 10, 2008 8.640 8.891 8.190 8.432 557,896 -0.07(-0.82%)
Dec 09, 2008 9.377 9.463 8.094 8.502 625,830 -0.99(-10.41%)
Dec 08, 2008 8.320 9.663 8.233 9.489 736,432 +1.40(+17.36%)
Dec 05, 2008 7.540 8.112 6.881 8.086 0 +0.39(+5.07%)
Dec 04, 2008 7.635 7.973 7.388 7.696 460,880 -0.10(-1.33%)
Dec 03, 2008 7.193 8.051 7.080 7.800 604,901 +0.22(+2.86%)
Dec 02, 2008 6.812 7.670 6.218 7.583 730,260 +0.93(+13.93%)
Dec 01, 2008 8.796 8.844 6.621 6.656 993,433 -2.44(-26.79%)
Nov 28, 2008 8.744 9.099 8.519 9.091 401,677 +0.16(+1.84%)
Nov 26, 2008 6.110 8.926 5.945 8.926 612,694 +2.59(+40.90%)
Nov 25, 2008 6.101 6.335 5.728 6.335 778,040 +0.24(+3.98%)
Nov 24, 2008 5.546 6.118 5.399 6.092 775,105 +0.68(+12.48%)
Nov 21, 2008 5.659 5.668 5.070 5.416 937,024 -0.11(-2.04%)
Nov 20, 2008 5.876 6.448 5.434 5.529 915,081 -0.42(-7.13%)
Nov 19, 2008 5.746 6.474 5.737 5.954 592,854 +0.02(+0.29%)
Nov 18, 2008 6.231 6.283 5.728 5.936 922,222 -0.29(-4.60%)
Nov 17, 2008 6.768 6.985 6.179 6.222 514,030 -0.59(-8.65%)
Nov 14, 2008 7.817 7.895 6.812 6.812 0 -1.22(-15.21%)
Nov 13, 2008 6.829 8.077 6.378 8.034 813,426 +1.25(+18.39%)
Nov 12, 2008 7.280 8.120 6.630 6.786 697,481 -0.60(-8.10%)
Nov 11, 2008 7.678 8.198 6.872 7.384 1,233,435 -0.16(-2.07%)
Nov 10, 2008 8.510 8.545 7.427 7.540 311,300 -0.70(-8.52%)
Nov 07, 2008 8.233 8.545 7.886 8.242 644,512 +0.06(+0.74%)
Nov 06, 2008 7.592 8.458 6.890 8.181 1,625,153 +0.47(+6.07%)
Nov 05, 2008 8.155 8.605 7.626 7.713 463,280 -0.58(-7.00%)
Nov 04, 2008 8.042 8.424 7.618 8.294 703,443 +0.35(+4.36%)
Nov 03, 2008 8.710 8.796 7.843 7.947 513,491 -0.76(-8.76%)
Oct 31, 2008 6.968 8.883 6.682 8.710 820,811 +1.73(+24.84%)
Oct 30, 2008 6.664 7.392 6.664 6.976 687,311 +0.36(+5.37%)
Oct 29, 2008 5.330 7.444 5.234 6.621 1,096,394 +1.30(+24.43%)
Oct 28, 2008 4.992 5.988 4.567 5.321 849,796 +0.42(+8.67%)
Oct 27, 2008 4.966 5.113 4.766 4.896 823,044 -0.23(-4.56%)
Oct 24, 2008 4.810 5.434 4.454 5.130 1,254,251 +0.02(+0.34%)
Oct 23, 2008 5.676 5.720 3.761 5.113 1,963,445 -0.56(-9.92%)
Oct 22, 2008 7.080 7.219 4.862 5.676 1,149,787 -1.54(-21.37%)
Oct 21, 2008 7.696 7.895 7.080 7.219 620,028 -0.64(-8.16%)
Oct 20, 2008 8.900 9.108 7.687 7.860 718,117 -1.12(-12.45%)
Oct 17, 2008 8.588 9.472 8.320 8.978 0 +0.03(+0.29%)
Oct 16, 2008 8.744 9.047 7.895 8.952 873,244 +0.25(+2.89%)
Oct 15, 2008 9.611 10.10 8.692 8.701 569,421 -1.10(-11.23%)
Oct 14, 2008 10.83 11.39 9.654 9.801 841,908 -0.74(-6.99%)
Oct 13, 2008 12.38 12.41 10.30 10.54 920,921 -1.27(-10.72%)
Oct 10, 2008 11.15 11.91 8.883 11.80 1,476,367 -0.05(-0.44%)
Oct 09, 2008 13.83 14.13 11.86 11.86 1,101,783 -1.65(-12.20%)
Oct 08, 2008 13.33 14.68 12.87 13.50 467,725 -0.42(-2.99%)
Oct 07, 2008 15.67 15.79 13.92 13.92 344,085 -1.38(-9.01%)
Oct 06, 2008 15.27 16.11 15.08 15.30 568,628 -0.35(-2.22%)
Oct 03, 2008 16.60 17.64 15.64 15.64 0 -0.63(-3.89%)
Oct 02, 2008 17.45 19.01 16.27 16.28 266,133 -0.97(-5.63%)
Oct 01, 2008 18.55 18.80 16.97 17.25 560,165 -1.59(-8.42%)
Sep 30, 2008 18.39 19.11 18.21 18.83 279,473 +0.76(+4.22%)
Sep 29, 2008 18.75 20.18 17.87 18.07 652,676 -0.66(-3.52%)
Sep 26, 2008 19.00 19.84 18.44 18.73 0 -0.64(-3.31%)
Sep 25, 2008 20.06 20.28 19.20 19.37 566,619 -0.49(-2.49%)
Sep 24, 2008 21.21 21.33 19.84 19.86 583,518 -1.04(-4.97%)
Sep 23, 2008 22.15 22.45 20.73 20.90 531,778 -1.29(-5.82%)
Sep 22, 2008 23.15 23.26 21.95 22.19 1,056,341 -1.14(-4.87%)
Sep 19, 2008 25.12 26.21 22.97 23.33 0 -0.16(-0.66%)
Sep 18, 2008 21.44 24.14 21.30 23.49 1,728,074 +2.60(+12.45%)
Sep 17, 2008 21.70 22.07 20.63 20.89 862,500 -1.35(-6.08%)
Sep 16, 2008 21.17 22.24 21.11 22.24 797,238 +0.39(+1.79%)
Sep 15, 2008 21.13 22.01 21.00 21.85 1,000,165 +0.36(+1.69%)
Sep 12, 2008 21.18 21.95 20.97 21.48 0 +0.07(+0.32%)
Sep 11, 2008 20.11 21.42 20.06 21.41 524,671 +0.94(+4.57%)
Sep 10, 2008 20.93 21.05 19.82 20.48 458,471 -0.08(-0.38%)
Sep 09, 2008 20.95 21.86 20.55 20.56 601,193 -0.41(-1.94%)
Sep 08, 2008 20.63 21.07 20.11 20.96 626,059 +0.96(+4.81%)
Sep 05, 2008 19.78 20.22 19.45 20.00 0 +0.07(+0.35%)
Sep 04, 2008 20.17 20.35 19.43 19.93 853,381 -0.25(-1.25%)
Sep 03, 2008 19.13 20.20 19.08 20.18 836,043 +1.02(+5.34%)
Sep 02, 2008 18.90 20.01 18.85 19.16 456,191 +0.82(+4.49%)
Aug 29, 2008 18.55 18.74 18.22 18.34 0 -0.29(-1.54%)
Aug 28, 2008 19.06 19.19 18.56 18.62 336,433 -0.39(-2.05%)
Aug 27, 2008 18.49 19.05 18.46 19.01 428,191 +0.45(+2.43%)
Aug 26, 2008 18.00 18.76 17.85 18.56 525,787 +0.58(+3.23%)
Aug 25, 2008 18.99 18.99 17.83 17.98 392,532 -1.07(-5.60%)
Aug 22, 2008 17.79 19.24 17.79 19.05 0 +1.55(+8.87%)
Aug 21, 2008 17.70 17.95 17.30 17.50 394,154 -0.43(-2.42%)
Aug 20, 2008 18.25 18.33 17.67 17.93 538,237 -0.23(-1.24%)
Aug 19, 2008 19.15 19.61 18.05 18.16 374,375 -1.29(-6.64%)
Aug 18, 2008 19.94 20.16 19.20 19.45 492,404 -0.49(-2.43%)
Aug 15, 2008 19.40 20.56 19.39 19.93 0 -0.03(-0.17%)
Aug 14, 2008 19.72 20.56 19.69 19.97 604,311 +0.06(+0.30%)
Aug 13, 2008 20.05 20.39 19.35 19.91 429,880 -0.16(-0.78%)
Aug 12, 2008 19.92 20.70 19.76 20.06 505,747 +0.13(+0.65%)
Aug 11, 2008 19.52 20.73 19.23 19.93 603,774 +0.50(+2.59%)
Aug 08, 2008 17.84 19.70 17.62 19.43 662,688 +1.77(+10.01%)
Aug 07, 2008 18.17 18.23 17.48 17.66 462,400 -0.63(-3.46%)
Aug 06, 2008 18.88 19.00 17.85 18.29 816,700 -1.00(-5.17%)
Aug 05, 2008 18.59 19.59 18.45 19.29 867,819 +0.93(+5.05%)
Aug 04, 2008 17.77 18.61 17.43 18.36 945,638 +1.06(+6.11%)
Aug 01, 2008 16.88 17.39 16.39 17.31 602,220 +0.28(+1.63%)
Jul 31, 2008 16.49 17.36 16.02 17.03 851,854 +0.32(+1.92%)
Jul 30, 2008 17.22 17.62 16.02 16.71 1,132,665 -0.49(-2.87%)
Jul 29, 2008 17.20 20.41 16.63 17.20 2,552,331 +2.28(+15.27%)
Jul 28, 2008 15.12 15.65 14.74 14.92 690,660 -0.29(-1.88%)
Jul 25, 2008 15.73 15.92 15.09 15.21 549,436 -0.31(-2.01%)
Jul 24, 2008 15.51 16.21 15.40 15.52 798,582 -0.10(-0.67%)
Jul 23, 2008 15.76 16.47 15.29 15.63 1,180,445 -0.16(-1.04%)
Jul 22, 2008 14.04 15.92 13.73 15.79 1,063,430 +1.64(+11.57%)
Jul 21, 2008 14.31 14.71 14.09 14.15 450,943 -0.10(-0.73%)
Jul 18, 2008 14.86 14.86 14.06 14.26 485,969 -0.65(-4.36%)
Jul 17, 2008 14.28 15.25 13.85 14.91 1,118,270 +0.88(+6.24%)
Jul 16, 2008 13.13 14.10 12.68 14.03 970,763 +0.96(+7.36%)
Jul 15, 2008 14.23 14.29 12.59 13.07 2,595,090 -1.35(-9.37%)
Jul 14, 2008 15.05 15.05 14.18 14.42 770,241 -0.28(-1.89%)
Jul 11, 2008 14.39 14.92 14.05 14.70 1,189,714 +0.10(+0.71%)
Jul 10, 2008 15.06 15.35 14.50 14.59 744,803 -0.44(-2.94%)
Jul 09, 2008 15.84 15.88 14.96 15.04 531,821 -0.80(-5.04%)
Jul 08, 2008 15.45 15.95 15.21 15.83 967,411 +0.37(+2.41%)
Jul 07, 2008 15.74 15.94 15.13 15.46 903,789 -0.21(-1.33%)
Jul 04, 2008 16.71 16.74 15.66 15.67 486,278 +0.00(+0.00%)
Jul 03, 2008 16.71 16.74 15.66 15.67 486,278 -1.03(-6.18%)
Jul 02, 2008 17.36 17.52 16.28 16.70 1,042,143 -0.74(-4.22%)
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.