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
)
258.10
-1.86 (-0.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2009
8.371
8.371
6.977
7.219
2,267,950
-1.38(-16.01%)
Oct 29, 2009
8.587
8.855
8.249
8.596
477,891
+0.35(+4.31%)
Oct 28, 2009
9.106
9.176
8.223
8.241
918,257
-0.95(-10.36%)
Oct 27, 2009
10.08
10.79
9.106
9.193
1,316,354
-0.88(-8.76%)
Oct 26, 2009
10.27
10.50
10.05
10.08
915,504
-0.10(-1.02%)
Oct 23, 2009
10.44
10.50
10.07
10.18
685,114
-0.35(-3.37%)
Oct 22, 2009
10.39
10.74
10.18
10.53
277,032
+0.08(+0.75%)
Oct 21, 2009
10.44
11.11
10.40
10.46
440,949
+0.02(+0.17%)
Oct 20, 2009
10.34
10.47
10.21
10.44
360,046
+0.02(+0.17%)
Oct 19, 2009
10.48
10.59
10.12
10.42
378,287
+0.03(+0.33%)
Oct 16, 2009
10.53
10.60
10.20
10.39
336,743
-0.23(-2.20%)
Oct 15, 2009
10.40
10.64
10.11
10.62
561,276
+0.16(+1.57%)
Oct 14, 2009
9.911
10.68
9.877
10.46
1,105,512
+0.62(+6.34%)
Oct 13, 2009
9.704
9.911
9.652
9.833
623,233
+0.01(+0.09%)
Oct 12, 2009
9.790
10.19
9.556
9.825
920,938
+0.09(+0.89%)
Oct 09, 2009
9.496
9.955
9.349
9.738
5,215,613
+0.32(+3.40%)
Oct 08, 2009
10.31
10.45
9.349
9.418
1,841,589
-0.88(-8.57%)
Oct 07, 2009
10.77
10.94
10.20
10.30
740,431
-0.67(-6.08%)
Oct 06, 2009
11.64
11.78
10.89
10.97
825,061
-0.96(-8.05%)
Oct 05, 2009
11.34
12.12
11.32
11.93
333,790
+0.55(+4.79%)
Oct 02, 2009
11.56
12.16
11.27
11.38
468,553
-0.49(-4.15%)
Oct 01, 2009
13.35
13.35
11.84
11.88
354,982
-1.62(-11.99%)
Sep 30, 2009
13.98
13.98
13.04
13.49
401,308
-0.44(-3.17%)
Sep 29, 2009
13.82
14.07
13.78
13.94
174,476
-0.01(-0.06%)
Sep 28, 2009
13.73
14.14
13.56
13.95
233,105
+0.44(+3.27%)
Sep 25, 2009
13.24
14.18
13.18
13.50
354,580
+0.24(+1.83%)
Sep 24, 2009
13.42
13.60
13.00
13.26
270,005
+0.04(+0.33%)
Sep 23, 2009
13.24
13.71
12.98
13.22
202,283
+0.03(+0.20%)
Sep 22, 2009
13.18
13.49
12.91
13.19
211,181
+0.26(+2.01%)
Sep 21, 2009
13.73
13.79
12.73
12.93
402,316
-1.08(-7.72%)
Sep 18, 2009
13.66
14.01
13.35
14.01
252,410
+0.28(+2.02%)
Sep 17, 2009
13.79
14.04
13.58
13.74
332,122
+0.01(+0.06%)
Sep 16, 2009
13.42
13.85
13.42
13.73
308,770
+0.33(+2.46%)
Sep 15, 2009
12.99
13.43
12.85
13.40
219,575
+0.56(+4.38%)
Sep 14, 2009
13.49
13.55
12.46
12.84
320,465
-0.67(-4.94%)
Sep 11, 2009
12.99
13.72
12.98
13.50
443,586
+0.50(+3.86%)
Sep 10, 2009
12.56
13.28
12.14
13.00
483,758
+0.54(+4.31%)
Sep 09, 2009
12.14
12.85
11.83
12.46
415,174
+0.35(+2.93%)
Sep 08, 2009
11.68
12.28
11.13
12.11
369,209
+0.74(+6.47%)
Sep 04, 2009
10.66
11.63
10.66
11.37
206,445
+0.68(+6.31%)
Sep 03, 2009
10.97
11.02
10.39
10.70
291,252
-0.17(-1.59%)
Sep 02, 2009
10.84
11.22
10.47
10.87
344,094
+0.10(+0.88%)
Sep 01, 2009
10.92
11.43
10.56
10.78
755,024
-0.31(-2.81%)
Aug 31, 2009
11.78
12.05
11.05
11.09
538,047
-0.90(-7.51%)
Aug 28, 2009
12.13
12.94
11.94
11.99
376,245
-0.26(-2.12%)
Aug 27, 2009
12.33
12.45
11.82
12.25
159,321
-0.14(-1.12%)
Aug 26, 2009
12.43
12.67
11.95
12.39
332,820
-0.10(-0.76%)
Aug 25, 2009
12.71
12.89
12.39
12.48
300,525
+0.00(+0.00%)
Aug 24, 2009
12.78
12.98
12.41
12.48
240,493
-0.23(-1.84%)
Aug 21, 2009
12.67
12.93
12.22
12.72
381,858
+0.22(+1.73%)
Aug 20, 2009
11.48
12.66
11.43
12.50
393,109
+1.04(+9.06%)
Aug 19, 2009
11.31
11.79
10.99
11.46
458,282
+0.03(+0.30%)
Aug 18, 2009
10.66
11.67
10.55
11.43
423,627
+0.83(+7.84%)
Aug 17, 2009
10.85
10.96
10.14
10.60
328,182
-0.74(-6.57%)
Aug 14, 2009
11.74
11.74
11.17
11.34
299,117
-0.32(-2.75%)
Aug 13, 2009
11.69
11.76
11.34
11.66
285,294
+0.12(+1.05%)
Aug 12, 2009
11.21
11.64
11.17
11.54
317,528
+0.41(+3.66%)
Aug 11, 2009
11.61
11.68
10.99
11.13
254,976
-0.65(-5.51%)
Aug 10, 2009
11.76
11.86
11.25
11.78
289,667
+0.23(+1.95%)
Aug 07, 2009
11.34
11.94
11.18
11.56
448,651
+0.45(+4.05%)
Aug 06, 2009
11.11
11.32
10.62
11.11
376,357
-0.08(-0.70%)
Aug 05, 2009
11.30
11.40
10.79
11.18
313,604
-0.02(-0.16%)
Aug 04, 2009
10.96
11.30
10.92
11.20
386,313
-0.11(-0.99%)
Aug 03, 2009
10.57
11.43
10.57
11.31
708,815
+0.93(+9.01%)
Jul 31, 2009
9.773
11.24
9.643
10.38
851,249
+1.05(+11.22%)
Jul 30, 2009
9.176
9.556
9.002
9.331
251,335
+0.25(+2.76%)
Jul 29, 2009
9.245
9.349
8.855
9.080
131,908
-0.23(-2.42%)
Jul 28, 2009
9.591
9.730
9.236
9.305
149,084
-0.22(-2.27%)
Jul 27, 2009
9.150
9.617
8.933
9.522
270,165
+0.22(+2.33%)
Jul 24, 2009
9.098
9.305
8.916
9.305
914
+0.19(+2.09%)
Jul 23, 2009
8.829
9.513
8.656
9.115
646,633
+0.23(+2.63%)
Jul 22, 2009
8.682
9.184
8.648
8.881
178,878
+0.18(+2.09%)
Jul 21, 2009
8.864
8.985
8.570
8.699
135,126
-0.16(-1.86%)
Jul 20, 2009
8.829
8.873
8.613
8.864
160,694
+0.03(+0.39%)
Jul 17, 2009
8.665
8.855
8.440
8.829
360,898
+0.18(+2.10%)
Jul 16, 2009
8.656
8.691
8.492
8.648
176,983
+0.01(+0.10%)
Jul 15, 2009
8.639
8.656
8.371
8.639
265,360
+0.17(+2.04%)
Jul 14, 2009
7.739
8.552
7.739
8.466
417,274
+0.72(+9.27%)
Jul 13, 2009
7.669
7.938
7.297
7.747
203,554
+0.10(+1.36%)
Jul 10, 2009
7.453
7.851
7.453
7.643
109,111
+0.02(+0.23%)
Jul 09, 2009
7.998
8.042
7.600
7.626
159,856
-0.28(-3.50%)
Jul 08, 2009
7.782
8.267
7.756
7.903
258,230
+0.15(+1.90%)
Jul 07, 2009
8.483
8.596
7.669
7.756
341,205
-0.73(-8.57%)
Jul 06, 2009
8.241
8.786
8.223
8.483
507,451
+0.04(+0.51%)
Jul 02, 2009
8.518
8.518
8.024
8.440
297,347
-0.20(-2.30%)
Jul 01, 2009
8.076
8.656
8.007
8.639
358,338
+0.64(+8.01%)
Jun 30, 2009
8.111
8.293
7.860
7.998
296,287
+0.04(+0.54%)
Jun 29, 2009
7.799
8.128
7.548
7.955
577,472
-0.04(-0.54%)
Jun 26, 2009
7.617
8.163
7.488
7.998
2,946,105
+0.48(+6.33%)
Jun 25, 2009
7.392
7.600
7.323
7.522
454,398
+0.54(+7.68%)
Jun 24, 2009
6.302
7.332
6.094
6.986
357,036
+0.68(+10.85%)
Jun 23, 2009
6.033
6.752
5.886
6.302
234,728
+0.28(+4.60%)
Jun 22, 2009
6.717
6.856
5.895
6.025
151,095
-0.85(-12.34%)
Jun 19, 2009
6.760
6.951
6.492
6.873
134,557
+0.29(+4.34%)
Jun 18, 2009
6.951
7.063
6.518
6.587
269,829
-0.41(-5.82%)
Jun 17, 2009
6.951
6.994
6.579
6.994
186,252
+0.10(+1.51%)
Jun 16, 2009
7.237
7.488
6.786
6.890
192,019
-0.36(-5.01%)
Jun 15, 2009
7.470
7.470
6.760
7.254
143,704
-0.28(-3.68%)
Jun 12, 2009
7.661
7.661
7.444
7.531
166,397
-0.16(-2.14%)
Jun 11, 2009
7.730
7.791
7.427
7.695
180,445
-0.01(-0.11%)
Jun 10, 2009
7.496
7.842
7.358
7.704
220,829
+0.35(+4.83%)
Jun 09, 2009
7.981
8.042
6.795
7.349
399,631
-0.62(-7.82%)
Jun 08, 2009
7.392
8.206
7.375
7.972
691,555
+0.80(+11.10%)
Jun 05, 2009
5.973
7.176
5.973
7.176
427,862
+1.15(+19.11%)
Jun 04, 2009
5.401
6.025
5.306
6.025
156,215
+0.53(+9.61%)
Jun 03, 2009
5.531
5.557
5.246
5.497
72,520
-0.06(-1.09%)
Jun 02, 2009
5.324
5.627
5.021
5.557
248,484
+0.19(+3.55%)
Jun 01, 2009
5.021
5.367
5.003
5.367
228,471
+0.60(+12.52%)
May 29, 2009
5.081
5.237
4.770
4.770
297,460
-0.33(-6.45%)
May 28, 2009
4.943
5.098
4.605
5.098
172,555
+0.16(+3.15%)
May 27, 2009
5.375
5.704
4.943
4.943
176,953
-0.57(-10.36%)
May 26, 2009
4.700
5.618
4.596
5.514
256,388
+0.72(+14.98%)
May 22, 2009
4.917
4.925
4.674
4.796
72,756
-0.16(-3.32%)
May 21, 2009
5.021
5.159
4.804
4.960
64,246
-0.21(-4.02%)
May 20, 2009
5.116
5.367
4.995
5.168
137,462
-0.06(-1.16%)
May 19, 2009
5.047
5.350
5.047
5.228
134,563
+0.01(+0.17%)
May 18, 2009
4.285
5.220
4.207
5.220
366,475
+0.91(+21.08%)
May 15, 2009
4.025
4.458
4.025
4.311
291,165
-0.15(-3.30%)
May 14, 2009
3.956
4.484
3.843
4.458
140,200
+0.53(+13.44%)
May 13, 2009
4.328
4.536
3.670
3.930
368,018
-0.57(-12.69%)
May 12, 2009
4.267
4.544
4.129
4.501
307,118
+0.26(+6.12%)
May 11, 2009
3.947
4.510
3.895
4.242
243,016
+0.17(+4.26%)
May 08, 2009
3.947
4.155
3.696
4.068
271,456
+0.10(+2.40%)
May 07, 2009
4.285
4.380
3.679
3.973
310,292
-0.32(-7.46%)
May 06, 2009
4.224
4.319
4.103
4.293
292,013
+0.16(+3.98%)
May 05, 2009
3.592
4.285
3.566
4.129
462,226
+0.41(+10.93%)
May 04, 2009
3.376
3.722
3.367
3.722
350,212
+0.65(+21.13%)
May 01, 2009
2.528
3.073
2.510
3.073
262,972
+0.55(+21.58%)
Apr 30, 2009
2.865
3.030
2.346
2.528
383,567
-0.32(-11.25%)
Apr 29, 2009
2.467
2.857
2.458
2.848
323,355
+0.42(+17.08%)
Apr 28, 2009
2.337
2.545
2.320
2.432
170,971
+0.05(+2.18%)
Apr 27, 2009
2.380
2.467
2.337
2.380
95,561
-0.06(-2.48%)
Apr 24, 2009
2.311
2.493
2.311
2.441
113,499
+0.10(+4.06%)
Apr 23, 2009
2.337
2.380
2.259
2.346
95,442
+0.01(+0.37%)
Apr 22, 2009
2.207
2.389
2.181
2.337
221,111
+0.04(+1.89%)
Apr 21, 2009
2.121
2.294
2.077
2.294
189,508
+0.14(+6.43%)
Apr 20, 2009
2.233
2.285
2.121
2.155
259,152
-0.13(-5.68%)
Apr 17, 2009
2.121
2.415
2.121
2.285
276,725
+0.13(+6.02%)
Apr 16, 2009
1.800
2.164
1.792
2.155
384,964
+0.35(+19.71%)
Apr 15, 2009
1.731
1.800
1.645
1.800
339,380
+0.04(+2.46%)
Apr 14, 2009
1.749
1.818
1.688
1.757
406,625
+0.04(+2.53%)
Apr 13, 2009
1.766
1.775
1.688
1.714
598,255
-0.03(-1.98%)
Apr 09, 2009
2.026
1.775
1.627
1.749
226,259
+0.15(+9.18%)
Apr 08, 2009
1.662
1.688
1.601
1.601
188,958
-0.06(-3.64%)
Apr 07, 2009
1.852
1.956
1.636
1.662
364,304
-0.16(-8.57%)
Apr 06, 2009
2.043
2.043
1.818
1.818
195,375
-0.22(-10.64%)
Apr 03, 2009
1.948
2.060
1.878
2.034
243,976
+0.11(+5.86%)
Apr 02, 2009
2.008
2.008
1.861
1.922
150,525
+0.02(+0.91%)
Apr 01, 2009
1.878
2.043
1.870
1.904
121,386
-0.04(-2.22%)
Mar 31, 2009
2.164
2.181
1.948
1.948
137,128
-0.17(-8.16%)
Mar 30, 2009
2.181
2.389
1.956
2.121
137,176
-0.47(-18.06%)
Mar 26, 2009
2.398
2.588
2.294
2.588
171,217
+0.20(+8.33%)
Mar 25, 2009
2.709
2.805
2.268
2.389
158,646
-0.39(-14.02%)
Mar 24, 2009
2.805
2.857
2.623
2.779
400,234
+0.02(+0.63%)
Mar 23, 2009
2.727
2.770
2.606
2.761
154,889
+0.14(+5.28%)
Mar 20, 2009
2.536
2.623
2.433
2.623
286,370
+0.09(+3.41%)
Mar 19, 2009
2.519
2.623
2.311
2.536
203,636
+0.03(+1.03%)
Mar 18, 2009
2.510
2.554
2.415
2.510
163,114
+0.01(+0.35%)
Mar 17, 2009
2.424
2.554
2.329
2.502
114,719
+0.12(+5.09%)
Mar 16, 2009
2.268
2.649
2.190
2.380
82,635
-0.10(-4.18%)
Mar 13, 2009
2.753
2.831
2.484
2.484
0
-0.35(-12.23%)
Mar 12, 2009
2.380
2.831
2.346
2.831
98,451
+0.45(+18.91%)
Mar 11, 2009
1.974
2.380
1.974
2.380
38,666
+0.37(+18.53%)
Mar 10, 2009
1.818
2.207
1.818
2.008
60,946
+0.23(+12.62%)
Mar 09, 2009
1.766
1.896
1.731
1.783
31,600
+0.07(+4.04%)
Mar 06, 2009
1.775
1.861
1.714
1.714
0
-0.06(-3.41%)
Mar 05, 2009
2.077
2.114
1.740
1.774
64,729
-0.35(-16.33%)
Mar 04, 2009
2.181
2.251
2.060
2.121
73,004
-0.05(-2.39%)
Mar 02, 2009
2.251
2.406
2.173
2.173
58,047
-0.11(-4.92%)
Feb 27, 2009
2.294
2.649
2.268
2.285
0
-0.06(-2.58%)
Feb 26, 2009
2.536
2.675
2.268
2.346
64,670
-0.21(-8.14%)
Feb 25, 2009
2.588
2.675
2.510
2.554
58,431
-0.13(-4.84%)
Feb 24, 2009
2.372
2.683
2.372
2.683
63,830
+0.28(+11.51%)
Feb 23, 2009
2.536
2.683
2.406
2.406
50,016
-0.15(-5.76%)
Feb 20, 2009
2.380
2.744
2.303
2.554
0
+0.13(+5.36%)
Feb 19, 2009
2.718
2.753
2.380
2.424
75,922
-0.33(-11.95%)
Feb 18, 2009
2.857
2.857
2.597
2.753
62,244
-0.13(-4.50%)
Feb 17, 2009
2.857
2.934
2.813
2.882
126,789
+0.03(+0.91%)
Feb 13, 2009
2.839
2.943
2.813
2.857
69,431
+0.02(+0.61%)
Feb 12, 2009
2.857
2.917
2.692
2.839
113,623
-0.03(-0.91%)
Feb 11, 2009
2.917
2.917
2.753
2.865
71,039
-0.08(-2.65%)
Feb 10, 2009
2.761
2.943
2.735
2.943
98,186
+0.11(+3.98%)
Feb 09, 2009
2.805
2.934
2.640
2.831
63,736
-0.06(-2.10%)
Feb 06, 2009
2.277
2.952
2.277
2.891
113,692
+0.61(+27.00%)
Feb 05, 2009
2.320
2.389
2.225
2.277
81,409
-0.01(-0.38%)
Feb 04, 2009
2.432
2.562
2.277
2.285
68,987
-0.16(-6.38%)
Feb 03, 2009
2.406
2.545
2.406
2.441
100,888
+0.00(+0.00%)
Feb 02, 2009
2.545
2.562
2.406
2.441
152,581
-0.21(-7.84%)
Jan 30, 2009
2.770
2.839
2.571
2.649
0
-0.21(-7.27%)
Jan 29, 2009
2.848
2.960
2.770
2.857
87,289
-0.13(-4.35%)
Jan 28, 2009
3.038
3.038
2.831
2.986
53,757
+0.08(+2.68%)
Jan 27, 2009
2.727
3.011
2.701
2.908
108,380
+0.10(+3.38%)
Jan 26, 2009
2.631
2.813
2.631
2.813
100,301
+0.26(+10.17%)
Jan 23, 2009
2.805
2.805
2.519
2.554
55,167
-0.15(-5.45%)
Jan 22, 2009
2.874
2.900
2.597
2.701
51,032
-0.30(-10.09%)
Jan 21, 2009
2.805
3.004
2.588
3.004
92,178
+0.22(+7.76%)
Jan 20, 2009
2.865
2.986
2.727
2.787
152,177
-0.16(-5.29%)
Jan 16, 2009
2.770
3.030
2.554
2.943
0
+0.13(+4.62%)
Jan 15, 2009
2.900
2.986
2.761
2.813
235,049
+0.00(+0.00%)
Jan 14, 2009
2.943
2.978
2.761
2.813
149,048
-0.17(-5.80%)
Jan 13, 2009
3.134
3.134
2.882
2.986
102,562
-0.03(-1.15%)
Jan 12, 2009
3.073
3.125
2.960
3.021
83,185
-0.16(-5.16%)
Jan 09, 2009
3.203
3.289
3.030
3.185
105,878
-0.10(-3.16%)
Jan 08, 2009
3.255
3.315
3.203
3.289
78,483
-0.04(-1.30%)
Jan 07, 2009
3.211
3.333
3.116
3.333
187,250
+0.02(+0.52%)
Jan 06, 2009
2.744
3.376
2.614
3.315
221,908
+0.48(+17.13%)
Jan 05, 2009
2.683
2.831
2.623
2.831
164,270
-0.03(-0.91%)
Jan 02, 2009
2.839
2.986
2.796
2.857
0
+0.03(+1.23%)
Jan 01, 2009
2.943
3.038
2.813
2.822
0
+0.00(+0.00%)
Dec 31, 2008
2.943
3.038
2.813
2.822
150,134
-0.12(-4.12%)
Dec 30, 2008
2.831
3.116
2.761
2.943
100,348
+0.13(+4.62%)
Dec 29, 2008
3.064
3.110
2.649
2.813
104,182
-0.20(-6.61%)
Dec 26, 2008
3.082
3.168
3.012
3.012
0
-0.11(-3.60%)
Dec 24, 2008
3.220
3.220
3.064
3.125
14,632
-0.15(-4.50%)
Dec 23, 2008
3.142
3.272
2.978
3.272
82,172
+0.21(+6.78%)
Dec 22, 2008
3.237
3.237
2.857
3.064
313,099
-0.25(-7.57%)
Dec 19, 2008
2.874
3.315
2.458
3.315
665,695
+0.47(+16.41%)
Dec 18, 2008
3.203
3.246
2.831
2.848
120,201
-0.35(-10.84%)
Dec 17, 2008
2.857
3.393
2.805
3.194
176,959
+0.26(+8.85%)
Dec 16, 2008
2.562
3.030
2.510
2.934
259,490
+0.48(+19.37%)
Dec 15, 2008
2.476
2.631
2.458
2.458
104,825
-0.03(-1.05%)
Dec 12, 2008
3.030
3.108
2.190
2.484
0
-0.85(-25.45%)
Dec 11, 2008
3.324
3.462
3.237
3.333
142,672
-0.05(-1.53%)
Dec 10, 2008
3.402
3.540
3.272
3.385
181,888
+0.01(+0.26%)
Dec 09, 2008
3.454
3.532
3.263
3.376
239,275
-0.06(-1.76%)
Dec 08, 2008
2.969
3.610
2.969
3.437
179,592
+0.50(+17.11%)
Dec 05, 2008
2.268
3.255
2.095
2.934
0
+0.58(+24.63%)
Dec 04, 2008
2.303
2.450
2.303
2.354
105,157
+0.10(+4.62%)
Dec 03, 2008
2.346
2.467
2.164
2.251
130,884
-0.04(-1.89%)
Dec 02, 2008
1.965
2.294
1.818
2.294
218,182
+0.33(+16.74%)
Dec 01, 2008
2.147
2.242
1.965
1.965
77,749
-0.34(-14.66%)
Nov 28, 2008
2.077
2.354
2.077
2.303
50,558
+0.16(+7.69%)
Nov 26, 2008
1.731
2.251
1.731
2.138
152,791
+0.35(+19.90%)
Nov 25, 2008
1.818
1.860
1.636
1.783
307,712
+0.03(+1.48%)
Nov 24, 2008
2.000
2.000
1.653
1.757
305,390
-0.15(-7.73%)
Nov 21, 2008
1.922
2.077
1.792
1.904
187,622
-0.05(-2.65%)
Nov 20, 2008
2.164
2.190
1.809
1.956
182,679
-0.23(-10.32%)
Nov 19, 2008
2.770
2.787
2.164
2.181
134,229
-0.65(-22.94%)
Nov 18, 2008
2.744
2.839
2.398
2.831
236,630
+0.04(+1.55%)
Nov 17, 2008
2.969
3.159
2.692
2.787
172,883
-0.24(-8.00%)
Nov 14, 2008
3.246
3.307
2.848
3.030
0
-0.30(-9.09%)
Nov 13, 2008
2.640
3.333
2.476
3.333
143,668
+0.67(+25.00%)
Nov 12, 2008
2.813
2.813
2.580
2.666
112,628
-0.17(-6.10%)
Nov 11, 2008
2.813
2.926
2.510
2.839
129,742
-0.10(-3.53%)
Nov 10, 2008
3.159
3.307
2.848
2.943
57,372
-0.22(-6.85%)
Nov 07, 2008
3.315
3.428
3.064
3.159
0
-0.16(-4.70%)
Nov 06, 2008
3.679
3.679
3.159
3.315
148,177
-0.41(-10.93%)
Nov 05, 2008
4.181
4.181
3.419
3.722
149,278
-0.22(-5.49%)
Nov 04, 2008
3.532
3.939
3.462
3.939
322,326
+0.41(+11.52%)
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
.