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
Group 1 Automotive
(NY:
GPI
)
305.85
-3.63 (-1.17%)
Streaming Delayed Price
Updated: 1:17 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
23.15
23.22
21.81
21.99
1,227,835
-1.38(-5.92%)
Oct 29, 2009
24.01
24.30
23.11
23.38
942,795
-0.33(-1.39%)
Oct 28, 2009
25.01
25.06
23.63
23.71
1,643,710
-1.49(-5.91%)
Oct 27, 2009
27.67
28.20
24.61
25.20
1,765,413
-3.52(-12.26%)
Oct 26, 2009
28.51
29.61
28.03
28.72
807,048
+0.30(+1.07%)
Oct 23, 2009
28.65
28.96
28.17
28.41
751,527
-1.41(-4.73%)
Oct 22, 2009
28.94
30.07
28.53
29.82
782,303
+0.85(+2.93%)
Oct 21, 2009
29.52
30.54
28.85
28.98
1,230,868
-0.43(-1.47%)
Oct 20, 2009
29.25
29.80
29.18
29.41
639,044
-0.10(-0.32%)
Oct 19, 2009
28.79
30.05
28.41
29.50
638,391
+0.95(+3.33%)
Oct 16, 2009
28.41
28.94
27.63
28.55
662,631
-0.19(-0.66%)
Oct 15, 2009
27.96
28.97
27.45
28.74
771,111
+0.39(+1.37%)
Oct 14, 2009
28.02
28.62
26.67
28.35
1,866,149
+2.59(+10.04%)
Oct 13, 2009
25.51
25.95
25.00
25.77
326,379
+0.14(+0.54%)
Oct 12, 2009
25.91
26.08
25.25
25.63
345,406
+0.25(+0.99%)
Oct 09, 2009
25.07
25.46
24.80
25.38
454,692
+0.16(+0.65%)
Oct 08, 2009
24.44
25.34
24.07
25.21
899,736
+1.15(+4.78%)
Oct 07, 2009
22.55
24.16
22.55
24.06
1,030,312
+1.57(+6.96%)
Oct 06, 2009
22.59
22.93
22.06
22.50
405,156
+0.00(+0.00%)
Oct 05, 2009
21.53
22.90
21.53
22.50
550,535
+0.97(+4.50%)
Oct 02, 2009
21.44
22.02
21.28
21.53
367,549
-0.15(-0.68%)
Oct 01, 2009
23.02
23.02
21.59
21.67
648,929
-1.56(-6.70%)
Sep 30, 2009
23.09
23.84
22.18
23.23
557,823
-0.03(-0.15%)
Sep 29, 2009
23.58
23.85
23.04
23.27
705,879
-0.35(-1.47%)
Sep 28, 2009
23.15
23.79
23.03
23.61
241,853
+0.58(+2.52%)
Sep 25, 2009
22.68
23.38
22.55
23.03
460,271
+0.24(+1.06%)
Sep 24, 2009
23.95
23.95
22.52
22.79
471,556
-0.94(-3.97%)
Sep 23, 2009
24.30
24.55
23.66
23.73
561,082
-0.64(-2.63%)
Sep 22, 2009
24.56
25.01
23.95
24.37
449,350
+0.18(+0.75%)
Sep 21, 2009
24.56
24.56
23.67
24.19
633,346
-0.53(-2.13%)
Sep 18, 2009
24.23
24.79
23.95
24.72
545,618
+0.53(+2.18%)
Sep 17, 2009
25.26
25.46
23.92
24.19
473,388
-1.23(-4.83%)
Sep 16, 2009
25.23
25.50
24.60
25.42
335,436
+0.23(+0.93%)
Sep 15, 2009
23.85
25.22
23.52
25.19
590,902
+1.21(+5.05%)
Sep 14, 2009
23.73
24.28
23.14
23.98
525,141
+0.09(+0.36%)
Sep 11, 2009
25.11
25.11
23.86
23.89
574,674
-1.21(-4.83%)
Sep 10, 2009
25.01
25.32
24.20
25.10
620,708
+0.01(+0.03%)
Sep 09, 2009
24.66
25.75
24.20
25.09
773,405
+0.46(+1.86%)
Sep 08, 2009
24.57
24.87
24.09
24.63
846,225
+0.59(+2.45%)
Sep 04, 2009
23.98
24.36
23.29
24.04
984,421
+0.10(+0.40%)
Sep 03, 2009
23.22
24.24
22.93
23.95
1,290,771
+1.26(+5.57%)
Sep 02, 2009
22.90
23.34
22.50
22.69
927,076
-0.38(-1.65%)
Sep 01, 2009
24.35
25.07
22.76
23.07
1,252,721
-1.31(-5.36%)
Aug 31, 2009
24.88
25.00
24.23
24.37
655,217
-0.81(-3.23%)
Aug 28, 2009
25.20
25.66
24.63
25.19
599,905
+0.11(+0.45%)
Aug 27, 2009
25.87
26.27
24.64
25.07
618,484
-0.80(-3.08%)
Aug 26, 2009
25.86
26.60
25.52
25.87
805,208
+0.04(+0.17%)
Aug 25, 2009
25.46
26.61
25.21
25.83
948,913
+0.58(+2.30%)
Aug 24, 2009
26.38
26.51
25.13
25.25
1,046,557
-0.96(-3.66%)
Aug 21, 2009
26.42
26.84
25.86
26.21
912,717
+0.14(+0.53%)
Aug 20, 2009
26.16
26.80
25.52
26.07
628,529
-0.31(-1.18%)
Aug 19, 2009
25.37
26.89
25.06
26.38
628,139
+0.43(+1.67%)
Aug 18, 2009
24.68
26.06
24.68
25.95
619,768
+1.43(+5.82%)
Aug 17, 2009
24.58
25.35
24.42
24.52
1,069,133
-0.60(-2.38%)
Aug 14, 2009
26.38
26.38
25.06
25.12
594,073
-1.31(-4.94%)
Aug 13, 2009
26.96
27.04
25.33
26.42
602,881
-0.43(-1.61%)
Aug 12, 2009
26.93
27.64
26.80
26.86
328,697
-0.16(-0.61%)
Aug 11, 2009
27.45
27.45
26.48
27.02
317,415
-0.69(-2.50%)
Aug 10, 2009
28.08
28.08
26.84
27.71
420,391
-0.64(-2.26%)
Aug 07, 2009
27.87
28.99
27.46
28.35
676,196
+1.05(+3.83%)
Aug 06, 2009
27.34
28.68
27.18
27.31
545,137
+0.16(+0.61%)
Aug 05, 2009
27.49
27.65
26.91
27.14
417,846
-0.46(-1.66%)
Aug 04, 2009
26.65
28.03
26.65
27.60
617,250
+0.66(+2.44%)
Aug 03, 2009
25.89
27.03
25.54
26.94
565,721
+1.45(+5.70%)
Jul 31, 2009
25.00
25.61
24.57
25.49
486,652
+0.42(+1.66%)
Jul 30, 2009
24.33
25.71
24.33
25.07
816,199
+1.08(+4.51%)
Jul 29, 2009
23.62
24.66
23.22
23.99
638,576
+0.20(+0.84%)
Jul 28, 2009
25.71
25.74
23.08
23.79
854,572
-0.81(-3.31%)
Jul 27, 2009
25.46
25.46
24.01
24.61
539,621
-0.30(-1.22%)
Jul 24, 2009
24.35
25.33
23.97
24.91
2,584
+0.17(+0.70%)
Jul 23, 2009
23.82
25.37
23.58
24.74
978,775
+0.83(+3.47%)
Jul 22, 2009
23.87
24.39
23.47
23.91
844,273
-0.08(-0.32%)
Jul 21, 2009
24.74
25.05
23.66
23.98
808,724
-0.58(-2.36%)
Jul 20, 2009
24.18
24.89
23.96
24.56
723,621
+0.50(+2.09%)
Jul 17, 2009
23.80
24.29
23.44
24.06
471,550
+0.20(+0.83%)
Jul 16, 2009
23.56
24.06
23.24
23.86
508,650
-0.01(-0.04%)
Jul 15, 2009
22.83
24.10
22.72
23.87
789,038
+1.25(+5.55%)
Jul 14, 2009
22.25
22.74
21.59
22.62
554,996
+0.56(+2.55%)
Jul 13, 2009
21.09
22.06
20.22
22.05
636,362
+1.16(+5.55%)
Jul 10, 2009
20.47
21.66
20.08
20.90
555,091
+0.12(+0.58%)
Jul 09, 2009
21.21
22.05
20.32
20.77
366,644
-0.03(-0.12%)
Jul 08, 2009
20.41
20.90
19.49
20.80
805,036
+0.48(+2.34%)
Jul 07, 2009
20.56
21.36
20.27
20.32
503,865
-0.44(-2.12%)
Jul 06, 2009
21.35
21.99
19.90
20.77
1,403,403
-1.31(-5.92%)
Jul 02, 2009
22.68
23.02
21.86
22.07
1,036,875
-1.06(-4.60%)
Jul 01, 2009
22.73
23.54
22.57
23.14
901,393
+0.62(+2.77%)
Jun 30, 2009
22.05
22.97
22.05
22.51
1,037,394
+0.30(+1.36%)
Jun 29, 2009
21.25
22.47
21.15
22.21
1,035,215
+0.53(+2.43%)
Jun 26, 2009
20.15
21.82
19.97
21.68
1,481,531
+1.42(+7.00%)
Jun 25, 2009
19.47
20.32
19.19
20.26
1,314,963
+2.02(+11.05%)
Jun 24, 2009
17.50
19.03
17.33
18.25
836,780
+1.19(+6.95%)
Jun 23, 2009
17.28
17.52
16.75
17.06
691,331
-0.22(-1.25%)
Jun 22, 2009
17.27
17.74
16.62
17.28
888,579
-0.29(-1.63%)
Jun 19, 2009
18.07
18.57
17.52
17.56
3,339,646
-0.15(-0.83%)
Jun 18, 2009
18.44
18.53
17.10
17.71
989,954
-0.96(-5.14%)
Jun 17, 2009
18.30
18.87
17.14
18.67
863,462
+0.43(+2.37%)
Jun 16, 2009
18.89
19.58
17.83
18.24
979,086
-0.31(-1.68%)
Jun 15, 2009
18.77
19.12
17.50
18.55
796,109
-0.69(-3.60%)
Jun 12, 2009
19.31
19.60
18.94
19.24
722,543
-0.29(-1.46%)
Jun 11, 2009
20.07
20.21
19.21
19.53
886,755
-0.69(-3.42%)
Jun 10, 2009
20.43
20.88
19.63
20.22
783,121
-0.24(-1.18%)
Jun 09, 2009
21.62
21.73
20.45
20.46
922,990
-0.94(-4.41%)
Jun 08, 2009
21.03
21.63
20.80
21.41
748,352
+0.23(+1.10%)
Jun 05, 2009
21.08
21.40
20.47
21.17
666,549
+0.30(+1.45%)
Jun 04, 2009
21.20
21.41
20.33
20.87
863,061
-0.22(-1.03%)
Jun 03, 2009
21.00
21.41
20.38
21.09
986,610
-0.74(-3.37%)
Jun 02, 2009
20.24
21.90
20.13
21.82
908,341
+1.24(+6.01%)
Jun 01, 2009
19.05
20.83
19.05
20.58
1,105,060
+2.06(+11.12%)
May 29, 2009
17.77
18.62
17.74
18.52
652,069
+0.87(+4.95%)
May 28, 2009
17.88
18.08
16.91
17.65
522,335
+0.13(+0.74%)
May 27, 2009
18.37
18.37
17.15
17.52
668,128
-0.74(-4.03%)
May 26, 2009
15.67
18.39
15.67
18.26
896,723
+2.42(+15.30%)
May 22, 2009
16.16
16.40
15.81
15.83
203,633
-0.21(-1.29%)
May 21, 2009
16.44
16.50
15.76
16.04
293,669
-0.66(-3.94%)
May 20, 2009
17.14
18.24
16.60
16.70
309,617
-0.29(-1.73%)
May 19, 2009
16.74
17.52
16.21
16.99
271,244
+0.09(+0.51%)
May 18, 2009
15.32
17.03
15.07
16.91
492,480
+1.85(+12.30%)
May 15, 2009
15.89
16.20
14.98
15.05
462,038
-0.91(-5.69%)
May 14, 2009
15.45
16.17
15.14
15.96
586,784
+0.65(+4.24%)
May 13, 2009
16.43
16.89
15.28
15.31
620,324
-1.46(-8.72%)
May 12, 2009
18.49
18.49
16.38
16.78
809,581
-1.56(-8.49%)
May 11, 2009
18.76
19.09
17.82
18.33
597,848
-0.93(-4.85%)
May 08, 2009
19.38
19.66
18.46
19.27
494,199
+0.46(+2.44%)
May 07, 2009
19.79
19.81
18.71
18.81
452,473
-0.66(-3.38%)
May 06, 2009
20.46
20.77
19.24
19.47
546,914
-0.69(-3.43%)
May 05, 2009
20.19
20.60
19.65
20.16
701,657
-0.16(-0.81%)
May 04, 2009
19.48
20.51
19.48
20.32
660,309
+0.95(+4.91%)
May 01, 2009
18.43
19.55
18.30
19.37
733,996
+0.94(+5.12%)
Apr 30, 2009
18.37
19.38
17.93
18.43
790,301
+0.35(+1.91%)
Apr 29, 2009
16.77
18.54
16.70
18.08
1,717,548
+1.70(+10.35%)
Apr 28, 2009
15.57
16.65
15.50
16.39
1,648,727
+0.72(+4.58%)
Apr 27, 2009
15.38
16.34
15.18
15.67
739,077
-0.05(-0.33%)
Apr 24, 2009
15.44
16.18
15.16
15.72
947,039
+0.61(+4.01%)
Apr 23, 2009
15.25
16.05
14.80
15.12
917,578
-0.04(-0.28%)
Apr 22, 2009
14.62
15.28
14.26
15.16
814,979
+0.23(+1.57%)
Apr 21, 2009
13.65
14.94
13.62
14.93
723,761
+0.97(+6.94%)
Apr 20, 2009
14.32
14.32
13.71
13.96
696,432
-0.73(-4.95%)
Apr 17, 2009
14.11
14.80
13.84
14.68
356,848
+0.58(+4.11%)
Apr 16, 2009
13.50
14.48
13.47
14.10
504,034
+0.75(+5.64%)
Apr 15, 2009
13.00
13.60
12.88
13.35
337,566
-0.07(-0.52%)
Apr 14, 2009
13.77
13.93
13.33
13.42
400,263
-0.43(-3.12%)
Apr 13, 2009
14.38
14.38
13.45
13.85
704,741
+0.38(+2.83%)
Apr 09, 2009
12.83
13.51
12.83
13.47
475,645
+1.03(+8.28%)
Apr 08, 2009
12.11
12.85
12.08
12.44
619,475
+0.50(+4.20%)
Apr 07, 2009
13.02
13.22
11.63
11.94
547,816
-1.43(-10.68%)
Apr 06, 2009
14.11
14.11
12.99
13.37
539,339
-1.18(-8.09%)
Apr 03, 2009
14.14
14.58
13.84
14.54
457,681
+0.23(+1.63%)
Apr 02, 2009
12.52
14.49
12.52
14.31
1,159,335
+2.18(+17.97%)
Apr 01, 2009
11.83
12.69
11.70
12.13
389,615
+0.04(+0.36%)
Mar 31, 2009
11.97
12.49
11.24
12.09
381,432
+0.30(+2.57%)
Mar 30, 2009
12.36
12.58
11.50
11.78
314,949
-1.63(-12.13%)
Mar 26, 2009
12.70
13.41
12.49
13.41
520,212
+1.04(+8.39%)
Mar 25, 2009
12.11
13.04
11.50
12.37
659,827
+0.42(+3.47%)
Mar 24, 2009
11.90
12.55
11.69
11.96
697,568
-0.19(-1.57%)
Mar 23, 2009
11.55
12.15
11.44
12.15
792,990
+1.58(+14.99%)
Mar 20, 2009
12.09
12.17
10.45
10.56
730,459
-1.95(-15.56%)
Mar 19, 2009
11.59
12.57
11.41
12.51
1,248,735
+1.11(+9.71%)
Mar 18, 2009
10.04
11.46
9.725
11.40
1,034,291
+1.29(+12.75%)
Mar 17, 2009
9.370
10.17
9.094
10.11
652,469
+0.92(+9.97%)
Mar 16, 2009
9.647
9.959
9.145
9.197
535,529
-0.14(-1.48%)
Mar 13, 2009
8.903
9.518
8.747
9.336
0
+0.46(+5.17%)
Mar 12, 2009
8.038
8.938
7.718
8.877
416,943
+0.74(+9.15%)
Mar 11, 2009
7.891
8.384
7.804
8.133
537,754
+0.25(+3.18%)
Mar 10, 2009
7.259
8.064
7.147
7.882
436,685
+0.85(+12.05%)
Mar 09, 2009
7.078
7.467
6.939
7.034
492,505
-0.17(-2.40%)
Mar 06, 2009
7.458
8.003
7.000
7.207
0
-0.51(-6.61%)
Mar 05, 2009
7.813
8.237
7.450
7.718
374,426
-0.35(-4.29%)
Mar 04, 2009
8.315
8.488
7.917
8.064
512,992
-0.67(-7.72%)
Mar 02, 2009
9.059
9.258
8.644
8.739
349,163
-0.52(-5.61%)
Feb 27, 2009
9.284
9.864
9.232
9.258
0
-0.25(-2.64%)
Feb 26, 2009
9.656
10.15
9.500
9.509
529,849
-0.07(-0.72%)
Feb 25, 2009
9.786
9.941
9.215
9.578
535,283
-0.19(-1.95%)
Feb 24, 2009
9.050
9.829
9.024
9.768
689,750
+0.93(+10.58%)
Feb 23, 2009
8.583
9.457
8.254
8.834
1,397,808
+0.49(+5.91%)
Feb 20, 2009
6.636
8.384
6.178
8.341
1,902,546
+1.92(+29.92%)
Feb 19, 2009
6.662
7.277
6.273
6.420
876,577
-0.39(-5.72%)
Feb 18, 2009
7.830
7.917
6.766
6.809
1,041,667
-0.98(-12.56%)
Feb 17, 2009
8.306
8.514
7.718
7.787
585,405
-0.84(-9.73%)
Feb 13, 2009
8.600
8.912
8.280
8.626
410,009
-0.01(-0.10%)
Feb 12, 2009
8.765
8.765
8.099
8.635
507,435
-0.09(-0.99%)
Feb 11, 2009
8.843
9.102
8.661
8.722
356,459
-0.02(-0.20%)
Feb 10, 2009
9.215
9.604
8.722
8.739
403,610
-0.53(-5.70%)
Feb 09, 2009
9.552
9.552
8.851
9.267
279,794
-0.06(-0.65%)
Feb 06, 2009
8.176
9.362
7.977
9.327
508,208
+1.31(+16.29%)
Feb 05, 2009
7.874
8.142
7.752
8.021
463,790
+0.20(+2.54%)
Feb 04, 2009
7.908
8.047
7.761
7.822
432,067
-0.05(-0.66%)
Feb 03, 2009
8.445
8.739
7.830
7.874
453,767
-0.60(-7.05%)
Feb 02, 2009
8.367
8.704
8.272
8.471
291,753
-0.16(-1.81%)
Jan 30, 2009
8.860
9.007
8.315
8.626
0
+0.03(+0.40%)
Jan 29, 2009
8.375
8.825
8.289
8.592
717,242
-0.02(-0.20%)
Jan 28, 2009
8.349
8.843
8.324
8.609
551,679
+0.33(+3.97%)
Jan 27, 2009
8.583
8.747
8.150
8.280
289,572
-0.09(-1.03%)
Jan 26, 2009
7.865
8.609
7.865
8.367
555,791
+0.46(+5.80%)
Jan 23, 2009
7.571
8.038
7.329
7.908
352,280
+0.12(+1.56%)
Jan 22, 2009
7.553
7.830
7.372
7.787
389,557
+0.03(+0.33%)
Jan 21, 2009
7.597
7.848
7.363
7.761
390,891
+0.15(+1.93%)
Jan 20, 2009
8.523
8.540
7.528
7.614
371,696
-1.04(-12.00%)
Jan 16, 2009
8.799
8.946
8.306
8.652
451,113
+0.06(+0.70%)
Jan 15, 2009
7.977
8.808
7.588
8.592
575,621
+0.67(+8.52%)
Jan 14, 2009
8.055
8.341
7.675
7.917
572,258
-0.56(-6.63%)
Jan 13, 2009
8.497
8.799
8.306
8.479
402,424
-0.05(-0.61%)
Jan 12, 2009
9.215
9.215
8.436
8.531
321,091
-0.71(-7.68%)
Jan 09, 2009
9.206
9.595
8.834
9.241
427,222
-0.06(-0.65%)
Jan 08, 2009
9.543
9.543
9.007
9.301
390,394
-0.36(-3.76%)
Jan 07, 2009
9.941
9.950
8.964
9.665
442,783
-0.35(-3.46%)
Jan 06, 2009
9.405
10.37
9.232
10.01
446,019
+0.67(+7.13%)
Jan 05, 2009
9.552
9.699
9.232
9.344
326,805
-0.21(-2.17%)
Jan 02, 2009
9.414
9.734
8.964
9.552
0
+0.23(+2.51%)
Jan 01, 2009
8.834
9.803
8.453
9.319
0
+0.00(+0.00%)
Dec 31, 2008
8.834
9.803
8.453
9.319
508,265
+0.47(+5.28%)
Dec 30, 2008
8.799
8.869
8.384
8.851
379,891
+0.20(+2.30%)
Dec 29, 2008
8.574
8.652
8.285
8.652
318,061
+0.02(+0.20%)
Dec 26, 2008
8.678
9.050
8.471
8.635
168,387
-0.05(-0.60%)
Dec 24, 2008
8.652
9.085
8.419
8.687
181,734
+0.23(+2.76%)
Dec 23, 2008
8.168
8.505
8.090
8.453
462,245
+0.35(+4.38%)
Dec 22, 2008
8.427
8.505
7.692
8.099
591,688
-0.25(-3.01%)
Dec 19, 2008
8.090
8.644
8.021
8.349
663,960
+0.42(+5.35%)
Dec 18, 2008
8.246
8.367
7.623
7.926
320,984
-0.33(-3.98%)
Dec 17, 2008
8.194
8.869
7.683
8.254
486,987
-0.01(-0.10%)
Dec 16, 2008
7.467
8.349
7.406
8.263
418,576
+1.00(+13.83%)
Dec 15, 2008
8.168
8.514
6.982
7.259
306,982
-0.93(-11.31%)
Dec 12, 2008
7.787
8.298
7.432
8.185
304,518
+0.16(+1.94%)
Dec 11, 2008
8.332
8.687
7.432
8.029
455,990
-0.39(-4.62%)
Dec 10, 2008
8.626
8.877
8.176
8.419
558,789
-0.07(-0.82%)
Dec 09, 2008
9.362
9.448
8.081
8.488
626,832
-0.99(-10.41%)
Dec 08, 2008
8.306
9.647
8.220
9.474
737,612
+1.40(+17.36%)
Dec 05, 2008
7.528
8.099
6.870
8.073
0
+0.39(+5.07%)
Dec 04, 2008
7.623
7.960
7.376
7.683
461,619
-0.10(-1.33%)
Dec 03, 2008
7.181
8.038
7.069
7.787
605,870
+0.22(+2.86%)
Dec 02, 2008
6.801
7.657
6.208
7.571
731,430
+0.93(+13.93%)
Dec 01, 2008
8.782
8.830
6.610
6.645
995,024
-2.43(-26.79%)
Nov 28, 2008
8.730
9.085
8.505
9.076
402,320
+0.16(+1.84%)
Nov 26, 2008
6.100
8.912
5.935
8.912
613,675
+2.59(+40.90%)
Nov 25, 2008
6.091
6.325
5.719
6.325
779,286
+0.24(+3.98%)
Nov 24, 2008
5.537
6.109
5.390
6.083
776,346
+0.67(+12.48%)
Nov 21, 2008
5.650
5.659
5.062
5.408
938,525
-0.11(-2.04%)
Nov 20, 2008
5.866
6.437
5.425
5.520
916,547
-0.42(-7.13%)
Nov 19, 2008
5.736
6.463
5.728
5.944
593,804
+0.02(+0.29%)
Nov 18, 2008
6.221
6.273
5.719
5.927
923,699
-0.29(-4.60%)
Nov 17, 2008
6.757
6.974
6.169
6.212
514,853
-0.59(-8.65%)
Nov 14, 2008
7.804
7.882
6.801
6.801
0
-1.22(-15.21%)
Nov 13, 2008
6.818
8.064
6.368
8.021
814,729
+1.25(+18.39%)
Nov 12, 2008
7.268
8.107
6.619
6.775
698,598
-0.60(-8.10%)
Nov 11, 2008
7.666
8.185
6.861
7.372
1,235,411
-0.16(-2.07%)
Nov 10, 2008
8.497
8.531
7.415
7.528
311,798
-0.70(-8.52%)
Nov 07, 2008
8.220
8.531
7.874
8.228
645,544
+0.06(+0.74%)
Nov 06, 2008
7.579
8.445
6.879
8.168
1,627,756
+0.47(+6.07%)
Nov 05, 2008
8.142
8.592
7.614
7.701
464,023
-0.58(-7.00%)
Nov 04, 2008
8.029
8.410
7.605
8.280
704,570
+0.35(+4.36%)
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
.