Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lithia Motors
(NY:
LAD
)
253.14
+1.35 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
2.969
4.319
2.597
3.549
334,420
+0.43(+13.89%)
Oct 30, 2008
2.796
3.116
2.571
3.116
268,516
+0.03(+1.12%)
Oct 29, 2008
1.515
3.272
1.515
3.082
412,799
+1.70(+122.50%)
Oct 28, 2008
1.472
1.584
1.385
1.385
356,635
+0.04(+3.23%)
Oct 27, 2008
1.818
2.034
1.324
1.342
201,359
-0.51(-27.57%)
Oct 24, 2008
1.991
2.069
1.800
1.852
81,621
-0.19(-9.32%)
Oct 23, 2008
2.025
2.225
1.974
2.043
51,758
-0.04(-2.07%)
Oct 22, 2008
2.294
2.294
2.086
2.086
139,457
-0.15(-6.59%)
Oct 21, 2008
2.199
2.337
2.164
2.233
74,501
+0.07(+3.20%)
Oct 20, 2008
2.181
2.294
2.164
2.164
70,886
+0.00(+0.00%)
Oct 17, 2008
2.077
2.493
2.077
2.164
0
+0.06(+2.88%)
Oct 16, 2008
2.363
2.597
2.060
2.103
149,016
-0.13(-5.81%)
Oct 15, 2008
2.268
2.380
2.095
2.233
64,033
-0.12(-5.15%)
Oct 14, 2008
2.225
3.012
2.155
2.354
294,865
+0.26(+12.40%)
Oct 13, 2008
2.077
2.242
1.792
2.095
162,068
+0.20(+10.50%)
Oct 10, 2008
1.861
2.034
1.523
1.896
0
+0.04(+2.34%)
Oct 09, 2008
2.354
2.476
1.852
1.852
171,899
-0.41(-18.01%)
Oct 08, 2008
2.380
2.401
2.173
2.259
165,094
-0.04(-1.88%)
Oct 07, 2008
2.813
2.891
2.302
2.302
194,162
-0.36(-13.64%)
Oct 06, 2008
2.727
2.727
2.216
2.666
262,273
-0.16(-5.81%)
Oct 03, 2008
3.125
3.142
2.779
2.830
0
+0.15(+5.48%)
Oct 02, 2008
3.246
3.272
2.484
2.683
616,761
-0.59(-17.99%)
Oct 01, 2008
3.731
3.739
3.082
3.272
241,858
-0.46(-12.30%)
Sep 30, 2008
3.809
3.852
3.618
3.731
139,935
-0.16(-4.22%)
Sep 29, 2008
3.878
3.956
3.203
3.895
250,350
-0.07(-1.75%)
Sep 26, 2008
4.060
4.129
3.886
3.964
0
-0.10(-2.35%)
Sep 25, 2008
4.259
4.527
4.016
4.060
89,161
-0.19(-4.48%)
Sep 24, 2008
4.389
4.579
4.086
4.250
100,942
+0.08(+1.87%)
Sep 23, 2008
4.553
4.882
3.982
4.172
150,852
-0.45(-9.74%)
Sep 22, 2008
4.994
5.090
4.415
4.622
150,721
-0.60(-11.44%)
Sep 19, 2008
4.726
5.583
4.631
5.220
0
+0.77(+17.32%)
Sep 18, 2008
3.861
4.614
3.852
4.449
378,906
+0.51(+12.97%)
Sep 17, 2008
4.120
4.354
3.679
3.938
276,754
-0.44(-10.08%)
Sep 16, 2008
4.163
4.397
4.112
4.380
177,816
+0.25(+6.08%)
Sep 15, 2008
4.423
4.527
4.120
4.129
115,473
-0.54(-11.50%)
Sep 12, 2008
4.501
4.666
4.380
4.666
0
+0.16(+3.65%)
Sep 11, 2008
4.198
4.544
4.198
4.501
218,998
+0.25(+5.91%)
Sep 10, 2008
4.501
4.544
4.198
4.250
147,163
-0.22(-4.85%)
Sep 09, 2008
4.250
4.570
4.198
4.466
353,877
+0.16(+3.61%)
Sep 08, 2008
4.328
4.345
4.172
4.311
227,692
+0.09(+2.05%)
Sep 05, 2008
4.068
4.328
4.068
4.224
0
+0.05(+1.24%)
Sep 04, 2008
4.207
4.328
4.008
4.172
182,533
-0.12(-2.82%)
Sep 03, 2008
4.163
4.389
4.112
4.293
276,713
+0.08(+1.85%)
Sep 02, 2008
4.328
4.458
4.129
4.215
222,488
+0.02(+0.41%)
Aug 29, 2008
4.224
4.354
4.025
4.198
0
-0.10(-2.41%)
Aug 28, 2008
4.466
4.518
4.267
4.302
380,363
-0.21(-4.61%)
Aug 27, 2008
4.683
4.709
4.440
4.510
137,192
-0.23(-4.93%)
Aug 26, 2008
4.700
5.124
4.536
4.743
174,426
+0.02(+0.37%)
Aug 25, 2008
5.064
5.064
4.717
4.726
82,499
-0.24(-4.88%)
Aug 22, 2008
4.847
5.107
4.847
4.968
0
+0.06(+1.23%)
Aug 21, 2008
4.891
5.072
4.804
4.908
51,929
-0.10(-1.90%)
Aug 20, 2008
4.873
5.150
4.580
5.003
159,233
+0.16(+3.40%)
Aug 19, 2008
4.873
5.150
4.570
4.839
323,447
-0.14(-2.78%)
Aug 18, 2008
5.289
5.462
4.934
4.977
197,113
-0.35(-6.66%)
Aug 15, 2008
5.280
5.851
5.029
5.332
0
+0.23(+4.41%)
Aug 14, 2008
4.951
5.306
4.804
5.107
232,799
+0.17(+3.51%)
Aug 13, 2008
5.453
5.453
4.808
4.934
410,888
-0.39(-7.32%)
Aug 12, 2008
4.415
5.618
4.415
5.323
688,804
+0.86(+19.19%)
Aug 11, 2008
4.588
4.968
4.328
4.466
441,915
-0.20(-4.27%)
Aug 08, 2008
3.938
4.847
3.861
4.666
612,906
+0.77(+19.78%)
Aug 07, 2008
4.285
4.285
3.506
3.895
475,984
-0.39(-9.09%)
Aug 06, 2008
4.103
4.285
3.895
4.285
329,749
+0.04(+1.02%)
Aug 05, 2008
3.809
4.285
3.739
4.241
312,187
+0.42(+11.11%)
Aug 04, 2008
4.120
4.120
3.679
3.817
313,928
-0.23(-5.77%)
Aug 01, 2008
4.042
4.163
3.878
4.051
166,773
+0.03(+0.65%)
Jul 31, 2008
3.809
4.155
3.731
4.025
297,010
+0.12(+3.10%)
Jul 30, 2008
3.852
4.103
3.687
3.904
473,900
+0.10(+2.73%)
Jul 29, 2008
3.800
3.930
3.281
3.800
603,208
+0.50(+15.22%)
Jul 28, 2008
3.523
3.635
3.047
3.298
516,872
-0.24(-6.85%)
Jul 25, 2008
3.532
3.830
3.341
3.540
486,728
+0.07(+2.00%)
Jul 24, 2008
3.635
3.653
3.376
3.471
402,488
-0.12(-3.37%)
Jul 23, 2008
3.774
4.328
3.428
3.592
913,845
-0.11(-3.04%)
Jul 22, 2008
3.419
3.817
3.358
3.705
342,735
+0.29(+8.35%)
Jul 21, 2008
3.584
3.627
3.333
3.419
409,264
-0.13(-3.66%)
Jul 18, 2008
3.722
3.731
3.384
3.549
239,210
-0.11(-3.07%)
Jul 17, 2008
3.419
3.921
3.419
3.661
792,234
+0.13(+3.68%)
Jul 16, 2008
3.350
3.739
3.307
3.532
494,006
+0.17(+5.15%)
Jul 15, 2008
3.592
3.653
3.246
3.358
531,230
-0.32(-8.71%)
Jul 14, 2008
3.618
3.973
3.549
3.679
270,642
+0.10(+2.66%)
Jul 11, 2008
3.938
3.947
3.584
3.584
264,797
-0.48(-11.91%)
Jul 10, 2008
4.181
4.181
3.770
4.068
348,029
-0.08(-1.88%)
Jul 09, 2008
4.129
4.302
3.826
4.146
462,159
-0.12(-2.84%)
Jul 08, 2008
3.783
4.267
3.679
4.267
457,695
+0.37(+9.56%)
Jul 07, 2008
4.094
4.172
3.800
3.895
385,961
-0.18(-4.46%)
Jul 04, 2008
4.016
4.077
3.895
4.077
264,171
+0.00(+0.00%)
Jul 03, 2008
4.016
4.077
3.895
4.077
264,171
-0.01(-0.21%)
Jul 02, 2008
3.895
4.094
3.038
4.086
654,961
-0.17(-4.07%)
Jul 01, 2008
4.112
4.518
4.068
4.259
526,880
+0.00(+0.00%)
Jun 30, 2008
4.691
4.691
4.233
4.259
589,128
-0.41(-8.72%)
Jun 27, 2008
4.891
5.081
4.622
4.666
1,997,380
-0.26(-5.27%)
Jun 26, 2008
5.194
5.194
4.891
4.925
824,883
-0.33(-6.26%)
Jun 25, 2008
4.873
5.341
4.873
5.254
394,354
+0.38(+7.82%)
Jun 24, 2008
4.873
5.211
4.614
4.873
389,371
+0.02(+0.36%)
Jun 23, 2008
5.133
5.168
4.804
4.856
430,540
-0.23(-4.59%)
Jun 20, 2008
5.271
5.271
4.917
5.090
585,971
-0.17(-3.29%)
Jun 19, 2008
5.055
5.315
4.960
5.263
352,406
+0.23(+4.47%)
Jun 18, 2008
5.375
5.375
4.951
5.038
592,793
-0.45(-8.20%)
Jun 17, 2008
6.068
6.076
5.462
5.488
257,268
-0.51(-8.51%)
Jun 16, 2008
5.618
6.059
5.600
5.999
490,806
+0.38(+6.78%)
Jun 13, 2008
5.496
5.618
5.401
5.618
315,121
+0.19(+3.51%)
Jun 12, 2008
5.375
5.696
5.315
5.427
392,090
+0.09(+1.62%)
Jun 11, 2008
5.436
5.436
5.237
5.341
327,762
-0.13(-2.37%)
Jun 10, 2008
5.661
5.808
5.453
5.471
319,603
-0.38(-6.51%)
Jun 09, 2008
6.267
6.267
5.798
5.851
537,595
-0.16(-2.59%)
Jun 06, 2008
6.276
6.276
5.825
6.007
758,666
-0.29(-4.67%)
Jun 05, 2008
5.964
6.518
5.938
6.301
693,586
+0.34(+5.66%)
Jun 04, 2008
5.713
5.999
5.713
5.964
667,864
+0.26(+4.55%)
Jun 03, 2008
6.050
6.102
5.548
5.704
574,911
-0.32(-5.32%)
Jun 02, 2008
6.094
6.094
5.635
6.024
742,732
+0.11(+1.90%)
May 30, 2008
6.224
6.224
5.903
5.912
402,754
-0.32(-5.14%)
May 29, 2008
6.405
6.405
6.206
6.232
328,672
-0.16(-2.57%)
May 28, 2008
6.622
6.717
6.284
6.397
415,098
-0.23(-3.40%)
May 27, 2008
6.397
6.622
6.327
6.622
190,136
+0.24(+3.80%)
May 26, 2008
6.578
6.665
6.336
6.379
0
+0.00(+0.00%)
May 23, 2008
6.578
6.665
6.336
6.379
144,461
-0.26(-3.91%)
May 22, 2008
6.544
6.726
6.492
6.639
327,557
+0.11(+1.72%)
May 21, 2008
7.029
7.072
6.457
6.527
286,597
-0.43(-6.22%)
May 20, 2008
7.392
7.392
6.933
6.959
375,020
-0.48(-6.51%)
May 19, 2008
7.150
7.548
7.055
7.444
431,235
+0.23(+3.12%)
May 16, 2008
7.609
7.609
7.011
7.219
1,198,560
+0.35(+5.04%)
May 15, 2008
6.968
6.968
6.691
6.873
611,258
-0.11(-1.61%)
May 14, 2008
6.959
7.055
6.881
6.985
462,679
+0.06(+0.88%)
May 13, 2008
6.752
6.977
6.752
6.925
413,833
+0.25(+3.76%)
May 12, 2008
6.656
6.855
6.509
6.674
727,719
+0.08(+1.18%)
May 09, 2008
7.020
7.020
6.570
6.596
247,615
-0.37(-5.34%)
May 08, 2008
7.323
7.392
6.907
6.968
405,535
-0.35(-4.73%)
May 07, 2008
7.574
7.756
7.158
7.314
310,126
-0.27(-3.54%)
May 06, 2008
8.111
8.111
7.531
7.583
380,065
-0.56(-6.91%)
May 05, 2008
7.877
8.206
7.660
8.145
354,014
+0.29(+3.75%)
May 02, 2008
7.989
8.093
7.842
7.851
756,025
-0.19(-2.37%)
May 01, 2008
7.747
8.362
7.747
8.041
971,354
+0.25(+3.22%)
Apr 30, 2008
7.098
8.647
7.098
7.790
1,788,461
+0.95(+13.92%)
Apr 29, 2008
6.951
7.029
6.743
6.838
405,790
-0.06(-0.88%)
Apr 28, 2008
6.881
6.942
6.734
6.899
353,874
+0.10(+1.53%)
Apr 25, 2008
6.890
6.994
6.630
6.795
194,221
-0.04(-0.63%)
Apr 24, 2008
6.769
6.994
6.570
6.838
647,808
-0.03(-0.38%)
Apr 23, 2008
7.202
7.210
6.682
6.864
385,324
-0.29(-4.11%)
Apr 22, 2008
7.340
7.340
7.037
7.158
258,919
-0.19(-2.59%)
Apr 21, 2008
7.184
7.427
7.167
7.349
287,266
-0.11(-1.51%)
Apr 18, 2008
7.756
7.989
7.219
7.461
712,431
-0.16(-2.16%)
Apr 17, 2008
8.007
8.007
7.565
7.626
239,678
-0.32(-4.03%)
Apr 16, 2008
7.834
8.197
7.816
7.946
252,677
+0.17(+2.23%)
Apr 15, 2008
7.366
8.041
7.366
7.773
392,471
+0.42(+5.77%)
Apr 14, 2008
7.834
7.920
7.340
7.349
348,552
-0.48(-6.19%)
Apr 11, 2008
8.249
8.379
7.834
7.834
497,811
-0.61(-7.18%)
Apr 10, 2008
8.569
8.587
8.275
8.440
507,573
-0.16(-1.91%)
Apr 09, 2008
8.820
8.838
8.552
8.604
296,253
-0.08(-0.90%)
Apr 08, 2008
8.500
8.812
8.500
8.682
124,693
+0.10(+1.11%)
Apr 07, 2008
8.578
9.071
8.535
8.587
236,139
+0.01(+0.10%)
Apr 04, 2008
8.639
8.890
8.396
8.578
339,884
-0.10(-1.20%)
Apr 03, 2008
8.959
8.959
8.604
8.682
338,151
-0.39(-4.29%)
Apr 02, 2008
8.517
9.470
8.440
9.071
298,040
+0.16(+1.75%)
Apr 01, 2008
8.933
9.054
8.405
8.916
264,712
+0.12(+1.38%)
Mar 31, 2008
9.193
9.279
8.743
8.794
230,247
-0.11(-1.26%)
Mar 28, 2008
9.045
9.158
8.725
8.907
124,886
-0.14(-1.53%)
Mar 27, 2008
9.695
9.695
8.950
9.045
235,446
-0.68(-6.95%)
Mar 26, 2008
9.902
9.972
9.547
9.721
263,519
-0.20(-2.01%)
Mar 25, 2008
9.773
9.920
9.582
9.920
282,697
+0.23(+2.41%)
Mar 24, 2008
9.132
9.729
9.132
9.686
473,319
+0.68(+7.60%)
Mar 21, 2008
8.474
9.149
8.474
9.002
658,395
+0.00(+0.00%)
Mar 20, 2008
8.474
9.149
8.474
9.002
658,395
+0.53(+6.23%)
Mar 19, 2008
8.526
8.734
8.474
8.474
305,456
+0.04(+0.51%)
Mar 18, 2008
8.587
8.587
8.085
8.431
496,078
+0.05(+0.62%)
Mar 17, 2008
8.093
8.916
8.050
8.379
186,944
+0.04(+0.52%)
Mar 14, 2008
8.777
8.777
8.232
8.336
272,300
-0.32(-3.70%)
Mar 13, 2008
8.214
8.768
8.067
8.656
384,593
+0.35(+4.28%)
Mar 12, 2008
8.223
8.517
8.119
8.301
269,873
+0.08(+0.95%)
Mar 11, 2008
8.128
8.336
7.773
8.223
308,460
+0.37(+4.74%)
Mar 10, 2008
8.180
8.422
7.808
7.851
204,947
-0.25(-3.10%)
Mar 07, 2008
7.816
8.232
7.712
8.102
528,079
+0.19(+2.41%)
Mar 06, 2008
8.327
8.362
7.868
7.911
581,591
-0.49(-5.87%)
Mar 05, 2008
8.777
9.149
8.240
8.405
774,154
-0.28(-3.19%)
Mar 04, 2008
9.487
9.487
8.370
8.682
796,567
-0.93(-9.64%)
Mar 03, 2008
8.872
9.928
8.716
9.608
876,974
+0.71(+7.98%)
Feb 29, 2008
8.950
9.452
8.760
8.898
935,804
-0.34(-3.66%)
Feb 28, 2008
9.426
9.496
9.123
9.236
603,403
-0.18(-1.93%)
Feb 27, 2008
9.227
9.521
9.158
9.418
509,017
+0.18(+1.97%)
Feb 26, 2008
8.864
9.331
8.829
9.236
447,314
+0.33(+3.69%)
Feb 25, 2008
8.742
8.942
8.457
8.907
572,987
+0.14(+1.58%)
Feb 22, 2008
8.742
8.898
8.249
8.768
834,793
+0.09(+1.00%)
Feb 21, 2008
9.123
9.721
8.465
8.682
2,672,022
-4.02(-31.63%)
Feb 20, 2008
12.11
12.88
11.93
12.70
354,209
+0.55(+4.49%)
Feb 19, 2008
12.20
12.32
11.80
12.15
302,106
+0.20(+1.67%)
Feb 18, 2008
11.69
11.99
11.48
11.95
0
+0.00(+0.00%)
Feb 15, 2008
11.69
11.99
11.48
11.95
92,884
+0.19(+1.62%)
Feb 14, 2008
12.19
12.36
11.47
11.76
242,378
-0.44(-3.62%)
Feb 13, 2008
12.22
12.22
11.95
12.20
112,755
+0.09(+0.71%)
Feb 12, 2008
11.88
12.15
11.75
12.12
120,149
+0.29(+2.49%)
Feb 11, 2008
11.88
12.07
11.45
11.82
118,531
+0.08(+0.66%)
Feb 08, 2008
12.12
12.14
11.51
11.75
222,404
-0.46(-3.76%)
Feb 07, 2008
11.78
12.55
11.67
12.20
188,888
+0.42(+3.52%)
Feb 06, 2008
11.90
12.25
11.64
11.79
237,526
+0.07(+0.59%)
Feb 05, 2008
12.13
12.32
11.31
11.72
491,919
-1.29(-9.91%)
Feb 04, 2008
13.41
13.43
12.64
13.01
236,717
-0.45(-3.34%)
Feb 01, 2008
13.39
13.61
13.00
13.46
141,471
+0.27(+2.03%)
Jan 31, 2008
12.78
13.38
12.72
13.19
275,708
+0.23(+1.80%)
Jan 30, 2008
12.94
13.49
12.58
12.96
201,834
+0.04(+0.34%)
Jan 29, 2008
12.59
12.95
12.13
12.91
265,158
+0.42(+3.32%)
Jan 28, 2008
11.42
12.52
11.30
12.50
299,460
+1.08(+9.48%)
Jan 25, 2008
12.11
12.32
11.31
11.42
207,026
-0.47(-3.93%)
Jan 24, 2008
11.31
12.28
11.31
11.88
346,366
+0.58(+5.13%)
Jan 23, 2008
9.954
11.69
9.816
11.30
478,633
+1.00(+9.75%)
Jan 22, 2008
9.876
10.78
9.798
10.30
375,471
+0.01(+0.08%)
Jan 21, 2008
10.70
11.06
10.20
10.29
0
+0.00(+0.00%)
Jan 18, 2008
10.70
11.06
10.20
10.29
204,955
-0.49(-4.57%)
Jan 17, 2008
10.93
11.06
10.53
10.79
174,332
-0.07(-0.64%)
Jan 16, 2008
10.66
11.09
10.66
10.85
318,049
+0.18(+1.70%)
Jan 15, 2008
11.10
11.17
10.63
10.67
199,286
-0.48(-4.34%)
Jan 14, 2008
11.42
11.42
10.85
11.16
142,792
-0.13(-1.15%)
Jan 11, 2008
11.59
11.69
11.26
11.29
194,682
-0.36(-3.12%)
Jan 10, 2008
10.99
11.84
10.87
11.65
318,395
+0.57(+5.16%)
Jan 09, 2008
10.60
11.15
10.50
11.08
311,810
+0.49(+4.66%)
Jan 08, 2008
10.87
11.22
10.51
10.59
318,280
-0.25(-2.32%)
Jan 07, 2008
10.61
11.11
10.40
10.84
373,776
+0.36(+3.47%)
Jan 04, 2008
10.97
11.12
10.29
10.47
380,781
-0.59(-5.32%)
Jan 03, 2008
11.77
12.20
10.96
11.06
337,689
-0.74(-6.24%)
Jan 02, 2008
11.89
12.22
11.73
11.80
256,819
-0.09(-0.73%)
Jan 01, 2008
11.58
12.24
11.43
11.88
0
+0.00(+0.00%)
Dec 31, 2007
11.58
12.24
11.43
11.88
278,291
+0.35(+3.00%)
Dec 28, 2007
12.20
12.38
11.47
11.54
254,046
-0.47(-3.89%)
Dec 27, 2007
12.38
12.51
11.97
12.01
143,832
-0.30(-2.46%)
Dec 26, 2007
12.62
12.72
12.18
12.31
205,755
-0.29(-2.34%)
Dec 24, 2007
12.87
12.94
12.58
12.60
50,947
-0.09(-0.68%)
Dec 21, 2007
12.65
12.74
12.38
12.69
332,721
+0.31(+2.52%)
Dec 20, 2007
12.86
12.90
12.12
12.38
235,908
-0.30(-2.39%)
Dec 19, 2007
12.89
12.98
12.56
12.68
129,853
-0.30(-2.33%)
Dec 18, 2007
12.77
12.98
12.30
12.98
538,246
+0.37(+2.95%)
Dec 17, 2007
12.37
12.81
12.14
12.61
187,964
+0.11(+0.90%)
Dec 14, 2007
13.05
13.12
12.46
12.50
177,451
-0.75(-5.68%)
Dec 13, 2007
13.43
13.53
12.90
13.25
162,201
-0.34(-2.48%)
Dec 12, 2007
13.93
14.09
13.23
13.59
207,627
+0.03(+0.19%)
Dec 11, 2007
14.06
14.28
13.42
13.56
169,826
-0.44(-3.15%)
Dec 10, 2007
13.87
14.18
13.59
14.01
171,443
+0.10(+0.75%)
Dec 07, 2007
13.47
14.07
13.33
13.90
179,195
+0.44(+3.28%)
Dec 06, 2007
12.90
13.49
12.85
13.46
175,718
+0.56(+4.36%)
Dec 05, 2007
13.39
13.43
12.72
12.90
188,888
-0.22(-1.71%)
Dec 04, 2007
12.98
13.46
12.82
13.12
196,629
+0.01(+0.07%)
Dec 03, 2007
13.59
13.98
13.09
13.11
210,954
-0.39(-2.88%)
Nov 30, 2007
14.00
14.16
13.43
13.50
283,390
-0.07(-0.51%)
Nov 29, 2007
14.02
14.29
13.56
13.57
208,759
-0.34(-2.43%)
Nov 28, 2007
13.64
14.43
13.64
13.91
308,806
+0.27(+1.97%)
Nov 27, 2007
14.13
14.27
13.58
13.64
328,215
-0.53(-3.73%)
Nov 26, 2007
15.72
16.01
14.13
14.17
412,204
-1.62(-10.25%)
Nov 23, 2007
13.86
16.18
13.86
15.79
294,250
+2.17(+15.96%)
Nov 21, 2007
14.04
14.15
13.56
13.62
336,187
-0.48(-3.44%)
Nov 20, 2007
13.92
14.33
13.65
14.10
199,632
+0.10(+0.68%)
Nov 19, 2007
14.17
14.20
13.75
14.01
314,236
-0.28(-1.94%)
Nov 16, 2007
14.68
14.83
14.06
14.28
341,963
-0.34(-2.31%)
Nov 15, 2007
14.85
14.85
14.42
14.62
141,637
-0.23(-1.57%)
Nov 14, 2007
15.19
15.44
14.62
14.85
236,024
-0.22(-1.44%)
Nov 13, 2007
14.60
15.28
14.60
15.07
191,199
+0.55(+3.75%)
Nov 12, 2007
13.78
14.92
13.69
14.52
303,839
+0.80(+5.87%)
Nov 09, 2007
14.12
14.23
13.56
13.72
284,089
-0.56(-3.94%)
Nov 08, 2007
14.26
14.45
13.45
14.28
420,176
+0.77(+5.70%)
Nov 07, 2007
14.15
14.15
13.46
13.51
248,270
-0.73(-5.11%)
Nov 06, 2007
13.85
14.27
13.74
14.24
169,017
+0.29(+2.11%)
Nov 05, 2007
13.87
14.19
13.81
13.94
289,282
-0.03(-0.25%)
Nov 02, 2007
13.92
14.14
13.34
13.98
256,703
+0.39(+2.87%)
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
.