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 (%)
Jul 29, 2016
79.93
80.70
79.36
80.40
346,252
+0.52(+0.65%)
Jul 28, 2016
80.26
80.84
77.40
79.88
656,211
+2.19(+2.82%)
Jul 27, 2016
77.96
78.15
76.88
77.69
349,547
+0.18(+0.23%)
Jul 26, 2016
76.59
77.74
76.06
77.51
332,140
+0.93(+1.22%)
Jul 25, 2016
78.09
78.78
76.23
76.58
468,310
-1.43(-1.84%)
Jul 22, 2016
77.85
78.21
76.48
78.02
168,759
+0.34(+0.44%)
Jul 21, 2016
76.68
79.27
76.59
77.67
411,589
+1.00(+1.30%)
Jul 20, 2016
75.61
77.31
75.61
76.67
415,637
+1.16(+1.54%)
Jul 19, 2016
76.39
76.99
75.10
75.51
501,788
-1.26(-1.64%)
Jul 18, 2016
75.13
77.18
74.83
76.77
331,717
+1.64(+2.18%)
Jul 15, 2016
75.34
75.46
74.52
75.13
297,378
+0.33(+0.44%)
Jul 14, 2016
75.12
76.08
74.69
74.80
337,806
+0.61(+0.82%)
Jul 13, 2016
74.15
74.50
72.86
74.20
224,927
+0.32(+0.43%)
Jul 12, 2016
73.35
74.36
73.04
73.88
310,328
+1.18(+1.63%)
Jul 11, 2016
72.48
73.43
72.20
72.70
252,324
+0.82(+1.14%)
Jul 08, 2016
69.36
72.25
68.43
71.88
408,117
+3.45(+5.04%)
Jul 07, 2016
67.47
68.91
67.37
68.43
299,355
+1.33(+1.99%)
Jul 06, 2016
65.36
67.34
64.86
67.10
220,249
+1.49(+2.27%)
Jul 05, 2016
66.85
67.23
64.63
65.60
446,836
-1.76(-2.61%)
Jul 01, 2016
66.25
67.37
67.37
67.37
519,451
+1.15(+1.73%)
Jun 30, 2016
66.97
67.40
65.12
66.22
352,076
-0.50(-0.75%)
Jun 29, 2016
65.90
67.08
65.69
66.72
170,414
+1.40(+2.14%)
Jun 28, 2016
65.32
66.19
64.68
65.33
273,668
+0.82(+1.27%)
Jun 27, 2016
65.47
65.85
64.01
64.51
420,172
-1.82(-2.74%)
Jun 24, 2016
65.57
66.71
65.46
66.32
643,141
-2.40(-3.50%)
Jun 23, 2016
67.51
69.27
67.51
68.73
266,025
+1.86(+2.79%)
Jun 22, 2016
68.48
68.75
66.81
66.86
301,896
-1.35(-1.98%)
Jun 21, 2016
69.88
70.87
67.54
68.21
405,404
-2.82(-3.97%)
Jun 20, 2016
71.37
72.46
70.83
71.04
360,157
+0.69(+0.98%)
Jun 17, 2016
70.03
72.16
69.55
70.35
458,115
+0.48(+0.69%)
Jun 16, 2016
68.61
69.98
67.46
69.86
486,045
+0.72(+1.04%)
Jun 15, 2016
69.19
70.42
68.64
69.15
531,501
+0.19(+0.27%)
Jun 14, 2016
69.77
70.21
68.48
68.96
382,207
-0.91(-1.31%)
Jun 13, 2016
69.41
70.29
69.06
69.87
392,694
+0.07(+0.11%)
Jun 10, 2016
70.68
71.19
69.70
69.80
285,170
-2.29(-3.18%)
Jun 09, 2016
73.24
73.78
71.21
72.09
379,249
-1.63(-2.21%)
Jun 08, 2016
74.75
75.30
73.25
73.72
237,038
-0.87(-1.16%)
Jun 07, 2016
73.74
75.09
73.70
74.59
466,378
+0.90(+1.23%)
Jun 06, 2016
73.49
74.02
72.30
73.68
471,312
-0.06(-0.08%)
Jun 03, 2016
76.59
76.59
73.59
73.74
461,435
-3.24(-4.21%)
Jun 02, 2016
76.03
77.27
75.99
76.98
164,558
+0.60(+0.78%)
Jun 01, 2016
76.21
77.34
74.11
76.39
299,434
-0.34(-0.44%)
May 31, 2016
76.57
77.26
76.22
76.72
257,737
+0.17(+0.22%)
May 27, 2016
76.02
76.55
76.55
76.55
281,405
+0.74(+0.97%)
May 26, 2016
76.64
77.09
75.70
75.82
163,854
-0.30(-0.39%)
May 25, 2016
73.52
76.37
73.52
76.11
268,021
+2.53(+3.43%)
May 24, 2016
72.47
74.18
71.86
73.59
233,537
+1.30(+1.80%)
May 23, 2016
74.75
74.98
72.25
72.29
213,672
-2.22(-2.98%)
May 20, 2016
72.15
74.57
71.84
74.50
278,254
+2.45(+3.40%)
May 19, 2016
72.68
73.86
72.02
72.05
292,593
-0.89(-1.23%)
May 18, 2016
73.38
73.92
72.68
72.95
296,535
-0.89(-1.20%)
May 17, 2016
72.75
74.78
72.56
73.83
388,873
+0.91(+1.25%)
May 16, 2016
73.42
73.98
72.84
72.92
288,999
-0.32(-0.43%)
May 13, 2016
73.14
74.52
72.77
73.24
366,548
-0.24(-0.33%)
May 12, 2016
75.01
75.34
73.15
73.48
699,275
-1.43(-1.90%)
May 11, 2016
77.83
78.88
74.86
74.90
386,446
-3.82(-4.85%)
May 10, 2016
78.29
78.87
77.35
78.72
228,605
+0.65(+0.83%)
May 09, 2016
77.47
79.04
77.43
78.07
306,817
+0.67(+0.86%)
May 06, 2016
75.33
77.50
75.25
77.40
392,101
+1.80(+2.38%)
May 05, 2016
76.40
77.40
75.58
75.60
315,999
-0.90(-1.18%)
May 04, 2016
76.71
77.91
76.30
76.50
369,087
-0.95(-1.22%)
May 03, 2016
76.50
78.09
76.18
77.45
431,872
+0.02(+0.02%)
May 02, 2016
77.74
78.16
76.55
77.43
379,530
+0.31(+0.40%)
Apr 29, 2016
78.08
78.46
76.88
77.13
433,004
-0.87(-1.12%)
Apr 28, 2016
79.31
80.50
77.86
78.00
470,623
-1.25(-1.58%)
Apr 27, 2016
79.40
79.92
78.81
79.25
400,104
-0.05(-0.06%)
Apr 26, 2016
75.17
79.43
74.69
79.30
619,163
+4.62(+6.18%)
Apr 25, 2016
75.89
76.47
74.56
74.68
441,484
-1.63(-2.13%)
Apr 22, 2016
73.36
77.10
72.93
76.31
948,242
+2.79(+3.79%)
Apr 21, 2016
81.90
83.59
73.39
73.52
2,839,626
-12.41(-14.44%)
Apr 20, 2016
84.55
86.55
84.55
85.93
567,472
+1.56(+1.85%)
Apr 19, 2016
84.06
84.73
83.62
84.37
349,900
+0.35(+0.42%)
Apr 18, 2016
82.37
84.27
81.74
84.02
404,888
+1.31(+1.58%)
Apr 15, 2016
82.56
83.31
81.75
82.71
275,957
+0.05(+0.06%)
Apr 14, 2016
81.85
83.75
81.19
82.66
369,849
+0.59(+0.71%)
Apr 13, 2016
78.73
82.18
78.58
82.08
535,574
+3.87(+4.95%)
Apr 12, 2016
75.78
78.33
75.63
78.20
442,611
+2.71(+3.59%)
Apr 11, 2016
74.53
77.26
74.12
75.49
555,435
+1.47(+1.98%)
Apr 08, 2016
74.59
74.94
73.52
74.02
376,184
-0.17(-0.23%)
Apr 07, 2016
76.95
77.75
73.72
74.19
580,479
-2.89(-3.75%)
Apr 06, 2016
76.87
77.73
76.25
77.08
275,102
+0.41(+0.53%)
Apr 05, 2016
75.32
77.84
74.51
76.67
432,420
+0.90(+1.19%)
Apr 04, 2016
78.30
78.30
74.77
75.77
737,003
-2.71(-3.46%)
Apr 01, 2016
80.06
80.80
77.69
78.48
550,553
-2.65(-3.26%)
Mar 31, 2016
85.39
85.63
80.65
81.13
657,304
-4.07(-4.78%)
Mar 30, 2016
84.88
85.67
84.50
85.20
359,890
+0.68(+0.80%)
Mar 29, 2016
80.90
84.70
80.54
84.52
351,123
+3.35(+4.13%)
Mar 28, 2016
81.56
82.06
80.68
81.17
257,569
-0.63(-0.77%)
Mar 24, 2016
80.53
81.80
81.80
81.80
349,514
+1.23(+1.52%)
Mar 23, 2016
81.62
81.73
80.57
80.57
347,081
-1.33(-1.62%)
Mar 22, 2016
83.06
83.26
81.77
81.90
301,445
-1.47(-1.76%)
Mar 21, 2016
84.42
84.81
83.12
83.37
440,454
-1.46(-1.72%)
Mar 18, 2016
84.41
85.91
84.13
84.83
510,542
+0.88(+1.05%)
Mar 17, 2016
83.60
84.28
82.90
83.94
380,171
-0.09(-0.11%)
Mar 16, 2016
84.14
84.23
82.69
84.04
279,220
-0.11(-0.13%)
Mar 15, 2016
85.65
85.85
82.90
84.15
346,986
-2.03(-2.35%)
Mar 14, 2016
87.51
87.73
85.54
86.17
253,922
-1.90(-2.15%)
Mar 11, 2016
86.14
88.14
85.64
88.07
343,704
+2.61(+3.05%)
Mar 10, 2016
87.81
88.12
84.75
85.46
430,542
-2.10(-2.40%)
Mar 09, 2016
87.10
88.09
85.65
87.56
411,033
+0.84(+0.96%)
Mar 08, 2016
88.56
89.19
86.71
86.72
356,662
-2.62(-2.94%)
Mar 07, 2016
89.36
90.37
88.24
89.35
253,286
-0.42(-0.46%)
Mar 04, 2016
90.47
90.86
89.35
89.76
344,314
-0.28(-0.31%)
Mar 03, 2016
88.33
90.31
87.57
90.04
427,495
+2.36(+2.70%)
Mar 02, 2016
88.46
88.90
86.60
87.68
311,226
-0.63(-0.71%)
Mar 01, 2016
86.87
88.35
85.70
88.31
751,847
+2.35(+2.74%)
Feb 29, 2016
86.99
87.86
85.90
85.95
537,151
-0.94(-1.08%)
Feb 26, 2016
88.08
88.08
86.25
86.89
432,696
-0.46(-0.53%)
Feb 25, 2016
87.59
87.97
85.01
87.35
606,265
+0.19(+0.22%)
Feb 24, 2016
82.50
88.71
79.60
87.16
1,193,694
+6.36(+7.87%)
Feb 23, 2016
80.52
82.46
80.45
80.80
525,543
+0.11(+0.14%)
Feb 22, 2016
79.81
81.94
78.77
80.69
692,569
+1.92(+2.44%)
Feb 19, 2016
79.17
79.79
77.68
78.77
656,747
-0.83(-1.05%)
Feb 18, 2016
80.33
80.81
78.90
79.60
575,723
+0.01(+0.01%)
Feb 17, 2016
77.09
80.16
77.09
79.59
524,883
+3.02(+3.95%)
Feb 16, 2016
74.16
76.70
73.98
76.57
517,942
+3.26(+4.45%)
Feb 12, 2016
73.14
73.31
73.31
73.31
341,956
+1.20(+1.66%)
Feb 11, 2016
70.87
72.89
70.27
72.11
352,605
+0.18(+0.24%)
Feb 10, 2016
71.24
74.12
71.24
71.94
359,739
+1.13(+1.60%)
Feb 09, 2016
69.25
72.77
68.84
70.81
421,494
+0.63(+0.90%)
Feb 08, 2016
68.81
70.74
68.46
70.18
440,661
+0.35(+0.50%)
Feb 05, 2016
70.45
71.64
69.57
69.82
527,533
-0.90(-1.27%)
Feb 04, 2016
69.02
71.45
67.63
70.72
348,422
+1.72(+2.49%)
Feb 03, 2016
69.43
69.85
67.02
69.01
436,803
+0.19(+0.28%)
Feb 02, 2016
70.10
70.44
67.11
68.81
426,861
-2.03(-2.87%)
Feb 01, 2016
70.22
71.43
69.23
70.84
299,956
-0.14(-0.20%)
Jan 29, 2016
68.94
71.39
68.40
70.98
457,097
+2.58(+3.77%)
Jan 28, 2016
71.65
72.29
67.63
68.40
567,716
-2.74(-3.86%)
Jan 27, 2016
72.48
73.15
70.43
71.15
518,166
-1.88(-2.58%)
Jan 26, 2016
72.36
73.16
70.48
73.03
508,133
+0.74(+1.03%)
Jan 25, 2016
72.23
73.43
71.83
72.29
367,402
-0.27(-0.37%)
Jan 22, 2016
72.03
73.13
71.45
72.56
358,162
+1.60(+2.26%)
Jan 21, 2016
72.30
73.39
70.90
70.95
491,167
-1.10(-1.53%)
Jan 20, 2016
68.47
73.18
68.04
72.06
657,494
+2.58(+3.71%)
Jan 19, 2016
72.74
73.27
68.51
69.48
730,943
-2.95(-4.07%)
Jan 15, 2016
73.00
72.43
72.43
72.43
556,839
-2.56(-3.41%)
Jan 14, 2016
74.83
76.85
71.79
74.99
666,520
+0.18(+0.24%)
Jan 13, 2016
79.15
79.66
73.94
74.81
711,304
-4.34(-5.48%)
Jan 12, 2016
81.58
81.69
77.52
79.15
1,003,724
-1.97(-2.42%)
Jan 11, 2016
80.40
81.72
79.80
81.11
475,387
+1.12(+1.40%)
Jan 08, 2016
82.12
84.05
79.77
79.99
666,060
-1.50(-1.84%)
Jan 07, 2016
80.61
84.66
79.48
81.49
688,396
-1.07(-1.29%)
Jan 06, 2016
84.66
88.31
80.65
82.56
1,739,307
-9.07(-9.89%)
Jan 05, 2016
95.65
96.18
91.26
91.63
842,897
-3.91(-4.09%)
Jan 04, 2016
96.63
97.69
95.11
95.54
411,413
-3.35(-3.38%)
Dec 31, 2015
99.11
98.89
98.89
98.89
209,165
-0.86(-0.86%)
Dec 30, 2015
101.13
101.81
99.65
99.75
170,160
-1.29(-1.28%)
Dec 29, 2015
100.70
102.28
100.16
101.04
240,377
+1.17(+1.17%)
Dec 28, 2015
101.27
101.60
99.19
99.87
177,551
-1.58(-1.55%)
Dec 24, 2015
101.47
101.44
101.44
101.44
110,030
-0.22(-0.22%)
Dec 23, 2015
100.33
101.75
99.73
101.67
243,149
+1.37(+1.37%)
Dec 22, 2015
99.56
100.65
97.95
100.29
332,929
+1.48(+1.50%)
Dec 21, 2015
99.80
100.31
97.10
98.81
410,852
+0.14(+0.14%)
Dec 18, 2015
102.19
102.25
97.10
98.67
977,553
-4.49(-4.35%)
Dec 17, 2015
105.50
106.27
103.08
103.16
225,361
-2.22(-2.11%)
Dec 16, 2015
104.35
105.56
102.49
105.38
336,682
+1.76(+1.70%)
Dec 15, 2015
106.53
107.32
102.66
103.62
423,048
-1.59(-1.52%)
Dec 14, 2015
107.86
108.27
102.77
105.22
526,396
-2.65(-2.46%)
Dec 11, 2015
110.96
111.19
107.64
107.87
276,598
-4.66(-4.14%)
Dec 10, 2015
112.47
113.60
111.35
112.53
286,958
+0.07(+0.06%)
Dec 09, 2015
115.04
115.51
112.08
112.47
342,441
-2.44(-2.12%)
Dec 08, 2015
112.62
115.38
112.39
114.90
152,459
+0.79(+0.69%)
Dec 07, 2015
114.46
115.55
113.40
114.12
177,051
-0.80(-0.69%)
Dec 04, 2015
113.07
115.58
113.07
114.91
214,602
+2.03(+1.80%)
Dec 03, 2015
115.43
115.44
112.36
112.88
250,322
-2.01(-1.75%)
Dec 02, 2015
117.18
117.31
114.55
114.89
160,580
-1.97(-1.68%)
Dec 01, 2015
116.03
117.32
115.41
116.86
266,090
+1.69(+1.46%)
Nov 30, 2015
116.68
117.06
114.52
115.17
218,279
-1.50(-1.29%)
Nov 27, 2015
116.69
117.32
115.63
116.67
74,073
+0.46(+0.40%)
Nov 25, 2015
114.72
116.21
116.21
116.21
301,288
+1.49(+1.30%)
Nov 24, 2015
112.36
115.54
112.31
114.72
273,401
+1.48(+1.31%)
Nov 23, 2015
111.14
114.12
110.44
113.23
252,046
+1.87(+1.68%)
Nov 20, 2015
110.66
111.81
110.22
111.36
185,315
+1.62(+1.48%)
Nov 19, 2015
110.62
111.55
109.11
109.74
254,315
-0.46(-0.42%)
Nov 18, 2015
107.66
110.63
107.58
110.20
574,424
+2.53(+2.35%)
Nov 17, 2015
106.54
110.07
106.33
107.67
263,870
+1.69(+1.59%)
Nov 16, 2015
103.54
106.07
103.41
105.99
235,207
+2.07(+1.99%)
Nov 13, 2015
107.63
107.76
103.68
103.92
330,475
-4.36(-4.02%)
Nov 12, 2015
110.80
111.96
108.01
108.28
273,406
-3.28(-2.94%)
Nov 11, 2015
111.50
112.92
110.56
111.56
461,774
+0.51(+0.46%)
Nov 10, 2015
110.96
112.15
110.20
111.05
379,772
+0.74(+0.67%)
Nov 09, 2015
111.24
111.55
109.78
110.31
353,219
-1.38(-1.24%)
Nov 06, 2015
111.42
112.90
110.86
111.69
522,369
-0.14(-0.12%)
Nov 05, 2015
111.88
112.17
109.79
111.83
309,065
+0.02(+0.02%)
Nov 04, 2015
109.50
112.00
108.46
111.81
368,430
+2.30(+2.10%)
Nov 03, 2015
108.76
110.10
107.44
109.51
286,079
+0.82(+0.76%)
Nov 02, 2015
108.89
109.55
106.74
108.69
236,433
+0.05(+0.04%)
Oct 30, 2015
105.19
109.61
104.14
108.64
310,756
+3.31(+3.15%)
Oct 29, 2015
107.91
107.91
104.10
105.33
272,899
-2.27(-2.11%)
Oct 28, 2015
105.27
107.62
103.42
107.59
379,342
+2.89(+2.76%)
Oct 27, 2015
108.05
108.11
104.29
104.71
287,638
-3.63(-3.35%)
Oct 26, 2015
108.33
109.46
105.59
108.33
370,097
+0.80(+0.74%)
Oct 23, 2015
106.20
107.81
105.22
107.54
386,349
+2.55(+2.43%)
Oct 22, 2015
103.15
107.02
102.48
104.98
624,745
+2.76(+2.70%)
Oct 21, 2015
96.08
104.56
94.41
102.22
1,040,596
+3.61(+3.66%)
Oct 20, 2015
97.86
98.70
96.60
98.62
662,348
+0.62(+0.63%)
Oct 19, 2015
97.88
98.53
96.99
98.00
480,224
-0.12(-0.12%)
Oct 16, 2015
100.27
100.27
96.60
98.12
540,392
-1.68(-1.69%)
Oct 15, 2015
99.07
99.95
98.86
99.80
487,280
+1.12(+1.13%)
Oct 14, 2015
99.07
100.58
97.92
98.68
599,704
-0.03(-0.03%)
Oct 13, 2015
98.95
99.95
98.10
98.71
284,899
-0.93(-0.94%)
Oct 12, 2015
98.98
100.37
97.87
99.64
236,735
+0.67(+0.67%)
Oct 09, 2015
101.25
101.25
98.38
98.98
484,135
-2.53(-2.49%)
Oct 08, 2015
101.75
103.18
100.50
101.50
352,230
-0.06(-0.06%)
Oct 07, 2015
102.62
103.33
100.01
101.57
356,788
-0.67(-0.65%)
Oct 06, 2015
105.12
105.83
101.51
102.23
292,301
-2.94(-2.80%)
Oct 05, 2015
104.76
105.35
103.18
105.18
215,239
+1.69(+1.63%)
Oct 02, 2015
99.25
103.59
98.63
103.49
293,290
+2.78(+2.77%)
Oct 01, 2015
99.83
100.93
98.48
100.71
220,609
+0.66(+0.66%)
Sep 30, 2015
98.80
100.15
96.97
100.05
460,464
+2.47(+2.53%)
Sep 29, 2015
94.69
97.89
93.79
97.58
377,288
+3.04(+3.22%)
Sep 28, 2015
100.00
100.52
93.70
94.53
543,430
-5.82(-5.80%)
Sep 25, 2015
101.80
103.31
99.89
100.36
289,915
-0.88(-0.87%)
Sep 24, 2015
103.22
104.12
99.21
101.23
395,497
-2.91(-2.79%)
Sep 23, 2015
103.89
104.47
102.60
104.14
159,713
+0.52(+0.50%)
Sep 22, 2015
105.70
106.21
102.97
103.62
361,689
-3.21(-3.01%)
Sep 21, 2015
105.77
108.21
105.56
106.83
252,544
+1.93(+1.84%)
Sep 18, 2015
105.68
107.56
104.59
104.90
402,683
-1.97(-1.84%)
Sep 17, 2015
104.77
109.09
104.39
106.87
319,581
+2.19(+2.09%)
Sep 16, 2015
103.03
104.87
102.46
104.68
216,075
+1.73(+1.68%)
Sep 15, 2015
101.17
103.13
100.69
102.95
192,688
+2.29(+2.27%)
Sep 14, 2015
100.72
101.27
100.13
100.66
133,110
+0.10(+0.10%)
Sep 11, 2015
100.47
100.65
99.39
100.56
173,398
-0.36(-0.36%)
Sep 10, 2015
101.54
102.24
100.27
100.92
237,640
-0.76(-0.75%)
Sep 09, 2015
101.55
103.65
101.40
101.68
352,994
+0.28(+0.27%)
Sep 08, 2015
100.13
101.61
99.57
101.40
238,348
+2.39(+2.41%)
Sep 04, 2015
98.16
99.01
99.01
99.01
191,906
-0.34(-0.34%)
Sep 03, 2015
99.70
100.84
98.50
99.36
245,915
-0.37(-0.37%)
Sep 02, 2015
98.46
99.73
97.36
99.73
271,576
+2.55(+2.63%)
Sep 01, 2015
96.89
98.23
96.14
97.17
337,018
-1.48(-1.50%)
Aug 31, 2015
99.29
100.52
98.16
98.65
147,917
-0.74(-0.74%)
Aug 28, 2015
98.46
100.60
98.46
99.39
204,061
+0.51(+0.51%)
Aug 27, 2015
99.04
101.28
97.85
98.88
363,577
+0.69(+0.71%)
Aug 26, 2015
98.47
98.55
95.56
98.19
283,044
+2.15(+2.24%)
Aug 25, 2015
97.54
99.38
95.88
96.04
386,419
+1.75(+1.85%)
Aug 24, 2015
91.19
97.15
89.92
94.29
598,619
-2.74(-2.82%)
Aug 21, 2015
98.10
99.06
95.85
97.03
450,452
-3.17(-3.16%)
Aug 20, 2015
103.34
103.51
100.00
100.20
346,686
-4.11(-3.94%)
Aug 19, 2015
105.86
105.87
103.52
104.31
257,179
-1.83(-1.73%)
Aug 18, 2015
106.53
107.19
105.64
106.14
238,301
-0.23(-0.22%)
Aug 17, 2015
107.13
107.14
105.27
106.37
315,970
-1.11(-1.03%)
Aug 14, 2015
106.23
107.77
105.15
107.48
347,933
+1.02(+0.96%)
Aug 13, 2015
106.45
108.19
104.80
106.46
312,190
-0.06(-0.05%)
Aug 12, 2015
107.84
108.58
103.51
106.52
491,241
-2.25(-2.07%)
Aug 11, 2015
108.05
109.00
106.48
108.77
260,036
+0.03(+0.02%)
Aug 10, 2015
108.89
110.18
108.05
108.74
410,276
+0.78(+0.72%)
Aug 07, 2015
109.62
109.86
107.46
107.96
393,181
-1.66(-1.51%)
Aug 06, 2015
111.42
111.42
107.83
109.62
274,173
-1.25(-1.13%)
Aug 05, 2015
111.03
111.80
110.61
110.87
278,034
+0.94(+0.85%)
Aug 04, 2015
109.57
111.46
109.09
109.93
286,542
+0.55(+0.50%)
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
.