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
)
312.03
+0.53 (+0.17%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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 (%)
Apr 30, 2009
18.40
19.41
17.95
18.46
789,106
+0.35(+1.91%)
Apr 29, 2009
16.79
18.57
16.72
18.11
1,714,952
+1.70(+10.35%)
Apr 28, 2009
15.59
16.67
15.53
16.41
1,646,235
+0.72(+4.58%)
Apr 27, 2009
15.41
16.37
15.21
15.69
737,960
-0.05(-0.33%)
Apr 24, 2009
15.47
16.20
15.18
15.74
945,608
+0.61(+4.01%)
Apr 23, 2009
15.27
16.08
14.83
15.14
916,191
-0.04(-0.29%)
Apr 22, 2009
14.64
15.30
14.28
15.18
813,747
+0.23(+1.57%)
Apr 21, 2009
13.67
14.97
13.64
14.95
722,667
+0.97(+6.94%)
Apr 20, 2009
14.34
14.34
13.73
13.98
695,380
-0.73(-4.95%)
Apr 17, 2009
14.13
14.82
13.86
14.71
356,308
+0.58(+4.11%)
Apr 16, 2009
13.52
14.50
13.49
14.12
503,272
+0.75(+5.64%)
Apr 15, 2009
13.02
13.62
12.90
13.37
337,056
-0.07(-0.52%)
Apr 14, 2009
13.79
13.95
13.35
13.44
399,658
-0.43(-3.12%)
Apr 13, 2009
14.40
14.40
13.47
13.87
703,676
+0.38(+2.83%)
Apr 09, 2009
12.85
13.53
12.85
13.49
474,926
+1.03(+8.27%)
Apr 08, 2009
12.13
12.87
12.10
12.46
618,538
+0.50(+4.20%)
Apr 07, 2009
13.04
13.24
11.65
11.96
546,988
-1.43(-10.68%)
Apr 06, 2009
14.13
14.13
13.01
13.39
538,524
-1.18(-8.09%)
Apr 03, 2009
14.16
14.60
13.86
14.57
456,989
+0.23(+1.63%)
Apr 02, 2009
12.54
14.51
12.54
14.33
1,157,583
+2.18(+17.97%)
Apr 01, 2009
11.85
12.71
11.72
12.15
389,026
+0.04(+0.36%)
Mar 31, 2009
11.98
12.51
11.26
12.11
380,855
+0.30(+2.57%)
Mar 30, 2009
12.38
12.60
11.52
11.80
314,473
-1.63(-12.13%)
Mar 26, 2009
12.72
13.43
12.51
13.43
519,426
+1.04(+8.39%)
Mar 25, 2009
12.13
13.06
11.51
12.39
658,830
+0.42(+3.47%)
Mar 24, 2009
11.91
12.56
11.71
11.98
696,514
-0.19(-1.57%)
Mar 23, 2009
11.57
12.17
11.46
12.17
791,792
+1.59(+14.99%)
Mar 20, 2009
12.11
12.18
10.47
10.58
729,355
-1.95(-15.56%)
Mar 19, 2009
11.60
12.59
11.43
12.53
1,246,847
+1.11(+9.71%)
Mar 18, 2009
10.05
11.48
9.740
11.42
1,032,728
+1.29(+12.75%)
Mar 17, 2009
9.385
10.18
9.107
10.13
651,483
+0.92(+9.97%)
Mar 16, 2009
9.662
9.974
9.159
9.211
534,720
-0.14(-1.48%)
Mar 13, 2009
8.917
9.532
8.761
9.350
0
+0.46(+5.17%)
Mar 12, 2009
8.050
8.951
7.730
8.891
416,312
+0.75(+9.15%)
Mar 11, 2009
7.903
8.397
7.816
8.145
536,942
+0.25(+3.18%)
Mar 10, 2009
7.270
8.076
7.158
7.894
436,025
+0.85(+12.05%)
Mar 09, 2009
7.088
7.478
6.950
7.045
491,761
-0.17(-2.40%)
Mar 06, 2009
7.470
8.015
7.010
7.218
0
-0.51(-6.61%)
Mar 05, 2009
7.825
8.249
7.461
7.730
373,860
-0.35(-4.29%)
Mar 04, 2009
8.327
8.501
7.929
8.076
512,217
-0.68(-7.72%)
Mar 02, 2009
9.073
9.272
8.657
8.752
348,635
-0.52(-5.61%)
Feb 27, 2009
9.298
9.879
9.246
9.272
0
-0.25(-2.64%)
Feb 26, 2009
9.671
10.16
9.515
9.523
529,048
-0.07(-0.72%)
Feb 25, 2009
9.801
9.957
9.229
9.593
534,474
-0.19(-1.95%)
Feb 24, 2009
9.064
9.844
9.038
9.783
688,707
+0.94(+10.58%)
Feb 23, 2009
8.596
9.471
8.267
8.847
1,395,696
+0.49(+5.91%)
Feb 20, 2009
6.646
8.397
6.187
8.353
1,899,671
+1.92(+29.92%)
Feb 19, 2009
6.672
7.288
6.282
6.430
875,252
-0.39(-5.72%)
Feb 18, 2009
7.842
7.929
6.776
6.820
1,040,093
-0.98(-12.56%)
Feb 17, 2009
8.319
8.527
7.730
7.799
584,520
-0.84(-9.73%)
Feb 13, 2009
8.613
8.925
8.293
8.639
409,390
-0.01(-0.10%)
Feb 12, 2009
8.778
8.778
8.111
8.648
506,668
-0.09(-0.99%)
Feb 11, 2009
8.856
9.116
8.674
8.735
355,921
-0.02(-0.20%)
Feb 10, 2009
9.229
9.619
8.735
8.752
403,000
-0.53(-5.70%)
Feb 09, 2009
9.567
9.567
8.865
9.281
279,371
-0.06(-0.65%)
Feb 06, 2009
8.189
9.376
7.989
9.341
507,440
+1.31(+16.29%)
Feb 05, 2009
7.886
8.154
7.764
8.033
463,089
+0.20(+2.54%)
Feb 04, 2009
7.920
8.059
7.773
7.834
431,414
-0.05(-0.66%)
Feb 03, 2009
8.457
8.752
7.842
7.886
453,082
-0.60(-7.05%)
Feb 02, 2009
8.379
8.717
8.284
8.483
291,312
-0.16(-1.81%)
Jan 30, 2009
8.873
9.021
8.327
8.639
0
+0.03(+0.40%)
Jan 29, 2009
8.388
8.839
8.301
8.605
716,158
-0.02(-0.20%)
Jan 28, 2009
8.362
8.856
8.336
8.622
550,845
+0.33(+3.97%)
Jan 27, 2009
8.596
8.761
8.163
8.293
289,134
-0.09(-1.03%)
Jan 26, 2009
7.877
8.622
7.877
8.379
554,951
+0.46(+5.80%)
Jan 23, 2009
7.582
8.050
7.340
7.920
351,748
+0.12(+1.56%)
Jan 22, 2009
7.565
7.842
7.383
7.799
388,968
+0.03(+0.33%)
Jan 21, 2009
7.608
7.860
7.374
7.773
390,300
+0.15(+1.93%)
Jan 20, 2009
8.535
8.553
7.539
7.626
371,134
-1.04(-12.00%)
Jan 16, 2009
8.813
8.960
8.319
8.665
450,431
+0.06(+0.70%)
Jan 15, 2009
7.989
8.821
7.600
8.605
574,751
+0.68(+8.52%)
Jan 14, 2009
8.067
8.353
7.686
7.929
571,394
-0.56(-6.63%)
Jan 13, 2009
8.509
8.813
8.319
8.492
401,816
-0.05(-0.61%)
Jan 12, 2009
9.229
9.229
8.449
8.544
320,605
-0.71(-7.68%)
Jan 09, 2009
9.220
9.610
8.847
9.255
426,576
-0.06(-0.65%)
Jan 08, 2009
9.558
9.558
9.021
9.315
389,804
-0.36(-3.76%)
Jan 07, 2009
9.957
9.965
8.977
9.679
442,114
-0.35(-3.46%)
Jan 06, 2009
9.419
10.39
9.246
10.03
445,345
+0.67(+7.13%)
Jan 05, 2009
9.567
9.714
9.246
9.359
326,311
-0.21(-2.17%)
Jan 02, 2009
9.428
9.749
8.977
9.567
0
+0.23(+2.51%)
Jan 01, 2009
8.847
9.818
8.466
9.333
0
+0.00(+0.00%)
Dec 31, 2008
8.847
9.818
8.466
9.333
507,497
+0.47(+5.28%)
Dec 30, 2008
8.813
8.882
8.397
8.865
379,317
+0.20(+2.30%)
Dec 29, 2008
8.587
8.665
8.297
8.665
317,581
+0.02(+0.20%)
Dec 26, 2008
8.691
9.064
8.483
8.648
168,132
-0.05(-0.60%)
Dec 24, 2008
8.665
9.099
8.431
8.700
181,459
+0.23(+2.76%)
Dec 23, 2008
8.180
8.518
8.102
8.466
461,546
+0.36(+4.38%)
Dec 22, 2008
8.440
8.518
7.704
8.111
590,794
-0.25(-3.01%)
Dec 19, 2008
8.102
8.657
8.033
8.362
662,956
+0.42(+5.35%)
Dec 18, 2008
8.258
8.379
7.634
7.938
320,499
-0.33(-3.98%)
Dec 17, 2008
8.206
8.882
7.695
8.267
486,251
-0.01(-0.10%)
Dec 16, 2008
7.478
8.362
7.418
8.275
417,943
+1.01(+13.83%)
Dec 15, 2008
8.180
8.527
6.993
7.270
306,518
-0.93(-11.31%)
Dec 12, 2008
7.799
8.310
7.444
8.197
304,058
+0.16(+1.94%)
Dec 11, 2008
8.345
8.700
7.444
8.041
455,301
-0.39(-4.62%)
Dec 10, 2008
8.639
8.891
8.189
8.431
557,945
-0.07(-0.82%)
Dec 09, 2008
9.376
9.463
8.093
8.501
625,885
-0.99(-10.41%)
Dec 08, 2008
8.319
9.662
8.232
9.489
736,497
+1.40(+17.36%)
Dec 05, 2008
7.539
8.111
6.880
8.085
0
+0.39(+5.07%)
Dec 04, 2008
7.634
7.972
7.387
7.695
460,921
-0.10(-1.33%)
Dec 03, 2008
7.192
8.050
7.080
7.799
604,955
+0.22(+2.86%)
Dec 02, 2008
6.811
7.669
6.217
7.582
730,324
+0.93(+13.93%)
Dec 01, 2008
8.795
8.843
6.620
6.655
993,520
-2.43(-26.79%)
Nov 28, 2008
8.743
9.099
8.518
9.090
401,712
+0.16(+1.84%)
Nov 26, 2008
6.109
8.925
5.944
8.925
612,748
+2.59(+40.90%)
Nov 25, 2008
6.100
6.334
5.728
6.334
778,109
+0.24(+3.98%)
Nov 24, 2008
5.546
6.118
5.399
6.092
775,173
+0.68(+12.48%)
Nov 21, 2008
5.659
5.667
5.069
5.416
937,106
-0.11(-2.04%)
Nov 20, 2008
5.875
6.447
5.433
5.529
915,162
-0.42(-7.13%)
Nov 19, 2008
5.745
6.473
5.737
5.953
592,907
+0.02(+0.29%)
Nov 18, 2008
6.230
6.282
5.728
5.936
922,303
-0.29(-4.60%)
Nov 17, 2008
6.768
6.984
6.178
6.222
514,075
-0.59(-8.65%)
Nov 14, 2008
7.816
7.894
6.811
6.811
0
-1.22(-15.21%)
Nov 13, 2008
6.828
8.076
6.378
8.033
813,498
+1.25(+18.39%)
Nov 12, 2008
7.279
8.119
6.629
6.785
697,542
-0.60(-8.10%)
Nov 11, 2008
7.678
8.197
6.872
7.383
1,233,544
-0.16(-2.07%)
Nov 10, 2008
8.509
8.544
7.426
7.539
311,327
-0.70(-8.52%)
Nov 07, 2008
8.232
8.544
7.886
8.241
644,568
+0.06(+0.74%)
Nov 06, 2008
7.591
8.457
6.889
8.180
1,625,296
+0.47(+6.07%)
Nov 05, 2008
8.154
8.605
7.626
7.712
463,321
-0.58(-7.00%)
Nov 04, 2008
8.041
8.423
7.617
8.293
703,505
+0.35(+4.36%)
Nov 03, 2008
8.709
8.795
7.842
7.946
513,536
-0.76(-8.76%)
Oct 31, 2008
6.967
8.882
6.681
8.709
820,883
+1.73(+24.84%)
Oct 30, 2008
6.664
7.392
6.664
6.976
687,372
+0.36(+5.37%)
Oct 29, 2008
5.329
7.444
5.234
6.620
1,096,491
+1.30(+24.43%)
Oct 28, 2008
4.991
5.988
4.567
5.321
849,871
+0.42(+8.67%)
Oct 27, 2008
4.965
5.113
4.766
4.896
823,116
-0.23(-4.56%)
Oct 24, 2008
4.809
5.433
4.454
5.130
1,254,361
+0.02(+0.34%)
Oct 23, 2008
5.676
5.719
3.761
5.113
1,963,618
-0.56(-9.92%)
Oct 22, 2008
7.080
7.218
4.861
5.676
1,149,888
-1.54(-21.37%)
Oct 21, 2008
7.695
7.894
7.080
7.218
620,083
-0.64(-8.16%)
Oct 20, 2008
8.899
9.107
7.686
7.860
718,181
-1.12(-12.45%)
Oct 17, 2008
8.587
9.471
8.319
8.977
0
+0.03(+0.29%)
Oct 16, 2008
8.743
9.047
7.894
8.951
873,321
+0.25(+2.89%)
Oct 15, 2008
9.610
10.10
8.691
8.700
569,471
-1.10(-11.23%)
Oct 14, 2008
10.83
11.39
9.653
9.801
841,982
-0.74(-6.99%)
Oct 13, 2008
12.38
12.41
10.30
10.54
921,002
-1.27(-10.72%)
Oct 10, 2008
11.15
11.91
8.882
11.80
1,476,497
-0.05(-0.44%)
Oct 09, 2008
13.83
14.13
11.85
11.85
1,101,880
-1.65(-12.19%)
Oct 08, 2008
13.33
14.68
12.87
13.50
467,766
-0.42(-2.99%)
Oct 07, 2008
15.67
15.79
13.92
13.92
344,115
-1.38(-9.01%)
Oct 06, 2008
15.27
16.11
15.08
15.29
568,678
-0.35(-2.22%)
Oct 03, 2008
16.59
17.63
15.64
15.64
0
-0.63(-3.89%)
Oct 02, 2008
17.44
19.01
16.27
16.27
266,157
-0.97(-5.63%)
Oct 01, 2008
18.54
18.80
16.97
17.24
560,215
-1.59(-8.42%)
Sep 30, 2008
18.39
19.11
18.21
18.83
279,497
+0.76(+4.22%)
Sep 29, 2008
18.75
20.18
17.87
18.07
652,733
-0.66(-3.52%)
Sep 26, 2008
18.99
19.84
18.44
18.73
0
-0.64(-3.31%)
Sep 25, 2008
20.06
20.28
19.19
19.37
566,669
-0.49(-2.49%)
Sep 24, 2008
21.21
21.33
19.84
19.86
583,570
-1.04(-4.98%)
Sep 23, 2008
22.15
22.44
20.73
20.90
531,825
-1.29(-5.82%)
Sep 22, 2008
23.15
23.26
21.95
22.19
1,056,434
-1.14(-4.87%)
Sep 19, 2008
25.12
26.20
22.96
23.33
0
-0.16(-0.66%)
Sep 18, 2008
21.44
24.13
21.30
23.48
1,728,226
+2.60(+12.45%)
Sep 17, 2008
21.70
22.07
20.63
20.88
862,576
-1.35(-6.08%)
Sep 16, 2008
21.17
22.24
21.11
22.24
797,308
+0.39(+1.78%)
Sep 15, 2008
21.13
22.01
21.00
21.85
1,000,253
+0.36(+1.69%)
Sep 12, 2008
21.18
21.95
20.97
21.48
0
+0.07(+0.32%)
Sep 11, 2008
20.10
21.42
20.06
21.41
524,717
+0.94(+4.57%)
Sep 10, 2008
20.93
21.05
19.82
20.48
458,511
-0.08(-0.38%)
Sep 09, 2008
20.95
21.85
20.55
20.55
601,246
-0.41(-1.94%)
Sep 08, 2008
20.63
21.07
20.10
20.96
626,115
+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
853,457
-0.25(-1.25%)
Sep 03, 2008
19.12
20.20
19.08
20.18
836,116
+1.02(+5.34%)
Sep 02, 2008
18.90
20.01
18.85
19.16
456,231
+0.82(+4.49%)
Aug 29, 2008
18.54
18.73
18.21
18.34
0
-0.29(-1.54%)
Aug 28, 2008
19.06
19.19
18.56
18.62
336,463
-0.39(-2.05%)
Aug 27, 2008
18.49
19.05
18.46
19.01
428,229
+0.45(+2.43%)
Aug 26, 2008
18.00
18.76
17.85
18.56
525,833
+0.58(+3.23%)
Aug 25, 2008
18.99
18.99
17.82
17.98
392,566
-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
394,189
-0.43(-2.42%)
Aug 20, 2008
18.25
18.33
17.67
17.93
538,285
-0.23(-1.24%)
Aug 19, 2008
19.15
19.61
18.05
18.15
374,408
-1.29(-6.64%)
Aug 18, 2008
19.94
20.16
19.19
19.45
492,447
-0.49(-2.43%)
Aug 15, 2008
19.40
20.55
19.39
19.93
0
-0.03(-0.17%)
Aug 14, 2008
19.71
20.56
19.69
19.97
604,364
+0.06(+0.30%)
Aug 13, 2008
20.05
20.39
19.35
19.90
429,918
-0.16(-0.78%)
Aug 12, 2008
19.92
20.70
19.76
20.06
505,791
+0.13(+0.65%)
Aug 11, 2008
19.52
20.73
19.23
19.93
603,827
+0.50(+2.59%)
Aug 08, 2008
17.83
19.70
17.62
19.43
662,746
+1.77(+10.01%)
Aug 07, 2008
18.17
18.23
17.48
17.66
462,441
-0.63(-3.46%)
Aug 06, 2008
18.88
18.99
17.85
18.29
816,772
-1.00(-5.17%)
Aug 05, 2008
18.59
19.59
18.45
19.29
867,896
+0.93(+5.05%)
Aug 04, 2008
17.76
18.60
17.43
18.36
945,721
+1.06(+6.11%)
Aug 01, 2008
16.88
17.39
16.39
17.30
602,273
+0.28(+1.63%)
Jul 31, 2008
16.49
17.36
16.01
17.03
851,929
+0.32(+1.92%)
Jul 30, 2008
17.22
17.62
16.01
16.71
1,132,765
-0.49(-2.87%)
Jul 29, 2008
17.20
20.41
16.63
17.20
2,552,556
+2.28(+15.27%)
Jul 28, 2008
15.12
15.65
14.74
14.92
690,721
-0.29(-1.88%)
Jul 25, 2008
15.73
15.92
15.09
15.21
549,485
-0.31(-2.01%)
Jul 24, 2008
15.51
16.21
15.40
15.52
798,652
-0.10(-0.67%)
Jul 23, 2008
15.75
16.47
15.29
15.62
1,180,549
-0.16(-1.04%)
Jul 22, 2008
14.04
15.92
13.73
15.79
1,063,524
+1.64(+11.57%)
Jul 21, 2008
14.31
14.71
14.09
14.15
450,983
-0.10(-0.73%)
Jul 18, 2008
14.86
14.86
14.06
14.25
486,011
-0.65(-4.36%)
Jul 17, 2008
14.28
15.25
13.85
14.90
1,118,369
+0.88(+6.24%)
Jul 16, 2008
13.13
14.10
12.68
14.03
970,849
+0.96(+7.36%)
Jul 15, 2008
14.23
14.29
12.59
13.07
2,595,319
-1.35(-9.38%)
Jul 14, 2008
15.05
15.05
14.18
14.42
770,309
-0.28(-1.89%)
Jul 11, 2008
14.39
14.92
14.05
14.70
1,189,818
+0.10(+0.71%)
Jul 10, 2008
15.06
15.35
14.50
14.59
744,868
-0.44(-2.94%)
Jul 09, 2008
15.84
15.88
14.96
15.03
531,867
-0.80(-5.04%)
Jul 08, 2008
15.45
15.94
15.21
15.83
967,496
+0.37(+2.41%)
Jul 07, 2008
15.74
15.94
15.13
15.46
903,868
-0.21(-1.33%)
Jul 04, 2008
16.71
16.74
15.66
15.67
486,321
+0.00(+0.00%)
Jul 03, 2008
16.71
16.74
15.66
15.67
486,321
-1.03(-6.17%)
Jul 02, 2008
17.36
17.52
16.27
16.70
1,042,235
-0.74(-4.22%)
Jul 01, 2008
17.02
17.63
16.75
17.43
824,574
+0.22(+1.26%)
Jun 30, 2008
17.86
17.86
17.20
17.22
641,414
-0.66(-3.68%)
Jun 27, 2008
18.29
18.52
17.85
17.88
902,822
-0.41(-2.23%)
Jun 26, 2008
18.66
18.76
18.15
18.28
836,234
-0.63(-3.34%)
Jun 25, 2008
18.13
19.55
18.13
18.92
1,161,349
+0.75(+4.10%)
Jun 24, 2008
17.85
18.64
17.63
18.17
1,029,750
+0.26(+1.45%)
Jun 23, 2008
18.56
18.56
17.89
17.91
1,099,909
-0.57(-3.09%)
Jun 20, 2008
19.12
19.21
18.41
18.48
675,407
-0.75(-3.88%)
Jun 19, 2008
18.84
19.23
18.72
19.23
581,633
+0.35(+1.84%)
Jun 18, 2008
19.25
19.25
18.61
18.88
1,079,756
-0.53(-2.72%)
Jun 17, 2008
19.57
19.71
19.23
19.41
610,322
-0.21(-1.06%)
Jun 16, 2008
19.28
19.69
19.11
19.62
457,098
+0.15(+0.76%)
Jun 13, 2008
19.18
19.47
19.07
19.47
504,974
+0.38(+2.00%)
Jun 12, 2008
19.38
19.66
19.02
19.09
706,337
-0.17(-0.90%)
Jun 11, 2008
19.87
20.07
19.24
19.26
975,963
-0.85(-4.22%)
Jun 10, 2008
20.23
20.30
18.84
20.11
1,375,343
-0.49(-2.40%)
Jun 09, 2008
21.08
21.22
20.45
20.61
837,029
-0.52(-2.46%)
Jun 06, 2008
22.11
22.17
21.02
21.13
764,203
-1.17(-5.25%)
Jun 05, 2008
22.22
22.53
22.10
22.30
241,397
+0.10(+0.43%)
Jun 04, 2008
22.13
22.65
22.10
22.20
428,355
-0.06(-0.27%)
Jun 03, 2008
22.47
22.51
21.99
22.26
462,152
-0.03(-0.16%)
Jun 02, 2008
22.59
22.59
21.88
22.30
665,815
-0.27(-1.19%)
May 30, 2008
22.89
22.89
22.36
22.56
395,214
-0.22(-0.95%)
May 29, 2008
22.63
22.90
22.57
22.78
437,455
-0.02(-0.08%)
May 28, 2008
23.58
23.58
22.67
22.80
710,111
-0.75(-3.20%)
May 27, 2008
23.21
23.78
23.21
23.55
511,925
+0.27(+1.15%)
May 26, 2008
23.53
23.63
23.04
23.28
0
+0.00(+0.00%)
May 23, 2008
23.53
23.63
23.04
23.28
298,265
-0.45(-1.90%)
May 22, 2008
23.82
23.91
23.47
23.73
560,455
-0.05(-0.22%)
May 21, 2008
24.34
24.62
23.70
23.79
536,842
-0.58(-2.38%)
May 20, 2008
24.78
24.78
24.06
24.37
541,186
-0.58(-2.33%)
May 19, 2008
24.98
25.49
24.63
24.95
346,968
-0.10(-0.38%)
May 16, 2008
25.24
25.68
24.33
25.04
383,965
-0.16(-0.62%)
May 15, 2008
24.48
25.20
24.32
25.20
316,053
+0.61(+2.47%)
May 14, 2008
24.51
24.99
24.51
24.59
327,452
+0.09(+0.35%)
May 13, 2008
24.35
24.88
23.95
24.51
669,187
+0.17(+0.71%)
May 12, 2008
23.96
24.38
23.91
24.33
406,492
+0.49(+2.07%)
May 09, 2008
23.53
24.25
23.31
23.84
462,892
+0.17(+0.73%)
May 08, 2008
23.64
23.88
23.04
23.67
413,607
+0.03(+0.15%)
May 07, 2008
23.98
24.26
23.48
23.63
337,306
-0.36(-1.52%)
May 06, 2008
23.74
24.51
23.34
23.99
570,574
+0.09(+0.36%)
May 05, 2008
24.38
24.38
23.74
23.91
673,089
-0.45(-1.85%)
May 02, 2008
24.52
24.77
23.86
24.36
507,064
-0.03(-0.11%)
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
.