Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group 1 Automotive (NY: GPI )

382.63 -9.17 (-2.34%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 17.75 18.60 17.71 18.50 652,894 +0.87(+4.95%)
May 28, 2009 17.85 18.06 16.89 17.63 522,996 +0.13(+0.74%)
May 27, 2009 18.35 18.35 17.13 17.50 668,972 -0.73(-4.03%)
May 26, 2009 15.65 18.37 15.65 18.23 897,857 +2.42(+15.30%)
May 22, 2009 16.14 16.38 15.79 15.81 203,891 -0.21(-1.29%)
May 21, 2009 16.42 16.48 15.74 16.02 294,040 -0.66(-3.94%)
May 20, 2009 17.12 18.22 16.57 16.68 310,009 -0.29(-1.73%)
May 19, 2009 16.72 17.50 16.19 16.97 271,587 +0.09(+0.51%)
May 18, 2009 15.30 17.01 15.05 16.89 493,102 +1.85(+12.30%)
May 15, 2009 15.87 16.18 14.96 15.04 462,622 -0.91(-5.69%)
May 14, 2009 15.43 16.15 15.12 15.94 587,526 +0.65(+4.24%)
May 13, 2009 16.41 16.87 15.26 15.30 621,109 -1.46(-8.72%)
May 12, 2009 18.47 18.47 16.36 16.76 810,605 -1.56(-8.49%)
May 11, 2009 18.73 19.06 17.80 18.31 598,604 -0.93(-4.85%)
May 08, 2009 19.36 19.63 18.44 19.24 494,824 +0.46(+2.44%)
May 07, 2009 19.76 19.78 18.69 18.79 453,045 -0.66(-3.38%)
May 06, 2009 20.44 20.74 19.22 19.44 547,605 -0.69(-3.43%)
May 05, 2009 20.17 20.58 19.62 20.13 702,545 -0.16(-0.81%)
May 04, 2009 19.45 20.49 19.45 20.30 661,144 +0.95(+4.91%)
May 01, 2009 18.40 19.52 18.28 19.35 734,924 +0.94(+5.12%)
Apr 30, 2009 18.35 19.36 17.90 18.41 791,300 +0.35(+1.91%)
Apr 29, 2009 16.75 18.52 16.68 18.06 1,719,720 +1.69(+10.35%)
Apr 28, 2009 15.55 16.63 15.49 16.37 1,650,812 +0.72(+4.58%)
Apr 27, 2009 15.36 16.32 15.17 15.65 740,012 -0.05(-0.33%)
Apr 24, 2009 15.42 16.16 15.14 15.70 948,237 +0.60(+4.01%)
Apr 23, 2009 15.23 16.03 14.79 15.10 918,738 -0.04(-0.29%)
Apr 22, 2009 14.60 15.26 14.24 15.14 816,009 +0.23(+1.57%)
Apr 21, 2009 13.64 14.92 13.60 14.91 724,677 +0.97(+6.94%)
Apr 20, 2009 14.30 14.30 13.70 13.94 697,313 -0.73(-4.95%)
Apr 17, 2009 14.09 14.78 13.83 14.66 357,299 +0.58(+4.11%)
Apr 16, 2009 13.48 14.46 13.45 14.09 504,671 +0.75(+5.64%)
Apr 15, 2009 12.99 13.58 12.87 13.33 337,993 -0.07(-0.52%)
Apr 14, 2009 13.75 13.91 13.32 13.40 400,769 -0.43(-3.12%)
Apr 13, 2009 14.36 14.36 13.44 13.83 705,632 +0.38(+2.83%)
Apr 09, 2009 12.82 13.49 12.82 13.45 476,246 +1.03(+8.28%)
Apr 08, 2009 12.10 12.83 12.06 12.43 620,258 +0.50(+4.20%)
Apr 07, 2009 13.01 13.20 11.61 11.93 548,509 -1.43(-10.68%)
Apr 06, 2009 14.09 14.09 12.97 13.35 540,021 -1.18(-8.09%)
Apr 03, 2009 14.12 14.56 13.82 14.53 458,260 +0.23(+1.63%)
Apr 02, 2009 12.50 14.47 12.50 14.29 1,160,801 +2.18(+17.97%)
Apr 01, 2009 11.81 12.68 11.68 12.12 390,107 +0.04(+0.36%)
Mar 31, 2009 11.95 12.48 11.23 12.07 381,914 +0.30(+2.57%)
Mar 30, 2009 12.35 12.56 11.48 11.77 315,347 -1.62(-12.13%)
Mar 26, 2009 12.69 13.39 12.48 13.39 520,870 +1.04(+8.39%)
Mar 25, 2009 12.10 13.02 11.48 12.36 660,661 +0.41(+3.47%)
Mar 24, 2009 11.88 12.53 11.67 11.94 698,450 -0.19(-1.57%)
Mar 23, 2009 11.54 12.13 11.42 12.13 793,993 +1.58(+14.99%)
Mar 20, 2009 12.07 12.15 10.44 10.55 731,383 -1.94(-15.56%)
Mar 19, 2009 11.57 12.56 11.40 12.50 1,250,314 +1.11(+9.71%)
Mar 18, 2009 10.02 11.45 9.713 11.39 1,035,599 +1.29(+12.75%)
Mar 17, 2009 9.359 10.15 9.082 10.10 653,294 +0.92(+9.97%)
Mar 16, 2009 9.635 9.946 9.134 9.186 536,207 -0.14(-1.48%)
Mar 13, 2009 8.892 9.506 8.736 9.324 0 +0.46(+5.17%)
Mar 12, 2009 8.028 8.927 7.708 8.866 417,470 +0.74(+9.15%)
Mar 11, 2009 7.881 8.373 7.795 8.123 538,434 +0.25(+3.18%)
Mar 10, 2009 7.250 8.054 7.138 7.872 437,238 +0.85(+12.05%)
Mar 09, 2009 7.069 7.458 6.930 7.025 493,128 -0.17(-2.40%)
Mar 06, 2009 7.449 7.993 6.991 7.198 0 -0.51(-6.61%)
Mar 05, 2009 7.803 8.227 7.440 7.708 374,899 -0.35(-4.29%)
Mar 04, 2009 8.304 8.477 7.907 8.054 513,641 -0.67(-7.72%)
Mar 02, 2009 9.048 9.246 8.633 8.728 349,605 -0.52(-5.61%)
Feb 27, 2009 9.272 9.851 9.220 9.246 0 -0.25(-2.64%)
Feb 26, 2009 9.644 10.14 9.488 9.497 530,519 -0.07(-0.72%)
Feb 25, 2009 9.773 9.929 9.203 9.566 535,960 -0.19(-1.95%)
Feb 24, 2009 9.039 9.817 9.013 9.756 690,622 +0.93(+10.58%)
Feb 23, 2009 8.572 9.445 8.244 8.823 1,399,576 +0.49(+5.91%)
Feb 20, 2009 6.628 8.373 6.170 8.330 1,904,952 +1.92(+29.92%)
Feb 19, 2009 6.654 7.267 6.265 6.412 877,686 -0.39(-5.72%)
Feb 18, 2009 7.820 7.907 6.758 6.801 1,042,984 -0.98(-12.56%)
Feb 17, 2009 8.296 8.503 7.708 7.777 586,145 -0.84(-9.73%)
Feb 13, 2009 8.590 8.901 8.270 8.615 410,528 -0.01(-0.10%)
Feb 12, 2009 8.754 8.754 8.088 8.624 508,077 -0.09(-0.99%)
Feb 11, 2009 8.831 9.091 8.650 8.711 356,910 -0.02(-0.20%)
Feb 10, 2009 9.203 9.592 8.711 8.728 404,120 -0.53(-5.70%)
Feb 09, 2009 9.540 9.540 8.840 9.255 280,148 -0.06(-0.65%)
Feb 06, 2009 8.166 9.350 7.967 9.315 508,851 +1.30(+16.29%)
Feb 05, 2009 7.864 8.132 7.743 8.011 464,377 +0.20(+2.54%)
Feb 04, 2009 7.898 8.036 7.751 7.812 432,613 -0.05(-0.66%)
Feb 03, 2009 8.434 8.728 7.820 7.864 454,341 -0.60(-7.05%)
Feb 02, 2009 8.356 8.693 8.262 8.460 292,122 -0.16(-1.81%)
Jan 30, 2009 8.849 8.996 8.304 8.615 0 +0.03(+0.40%)
Jan 29, 2009 8.365 8.814 8.278 8.581 718,149 -0.02(-0.20%)
Jan 28, 2009 8.339 8.831 8.313 8.598 552,377 +0.33(+3.97%)
Jan 27, 2009 8.572 8.736 8.140 8.270 289,938 -0.09(-1.03%)
Jan 26, 2009 7.855 8.598 7.855 8.356 556,494 +0.46(+5.80%)
Jan 23, 2009 7.561 8.028 7.319 7.898 352,726 +0.12(+1.56%)
Jan 22, 2009 7.544 7.820 7.362 7.777 390,049 +0.03(+0.33%)
Jan 21, 2009 7.587 7.838 7.354 7.751 391,385 +0.15(+1.93%)
Jan 20, 2009 8.512 8.529 7.518 7.604 372,166 -1.04(-12.00%)
Jan 16, 2009 8.788 8.935 8.296 8.641 451,683 +0.06(+0.70%)
Jan 15, 2009 7.967 8.797 7.578 8.581 576,348 +0.67(+8.52%)
Jan 14, 2009 8.045 8.330 7.665 7.907 572,982 -0.56(-6.63%)
Jan 13, 2009 8.486 8.788 8.296 8.469 402,933 -0.05(-0.61%)
Jan 12, 2009 9.203 9.203 8.425 8.520 321,497 -0.71(-7.68%)
Jan 09, 2009 9.194 9.583 8.823 9.229 427,762 -0.06(-0.65%)
Jan 08, 2009 9.531 9.531 8.996 9.289 390,887 -0.36(-3.76%)
Jan 07, 2009 9.929 9.938 8.952 9.652 443,343 -0.35(-3.46%)
Jan 06, 2009 9.393 10.36 9.220 9.998 446,583 +0.67(+7.13%)
Jan 05, 2009 9.540 9.687 9.220 9.333 327,218 -0.21(-2.17%)
Jan 02, 2009 9.402 9.722 8.952 9.540 0 +0.23(+2.51%)
Jan 01, 2009 8.823 9.791 8.443 9.307 0 +0.00(+0.00%)
Dec 31, 2008 8.823 9.791 8.443 9.307 508,908 +0.47(+5.28%)
Dec 30, 2008 8.788 8.857 8.373 8.840 380,372 +0.20(+2.30%)
Dec 29, 2008 8.564 8.641 8.274 8.641 318,464 +0.02(+0.20%)
Dec 26, 2008 8.667 9.039 8.460 8.624 168,600 -0.05(-0.60%)
Dec 24, 2008 8.641 9.073 8.408 8.676 181,963 +0.23(+2.76%)
Dec 23, 2008 8.157 8.494 8.080 8.443 462,829 +0.35(+4.38%)
Dec 22, 2008 8.417 8.494 7.682 8.088 592,436 -0.25(-3.01%)
Dec 19, 2008 8.080 8.633 8.011 8.339 664,800 +0.42(+5.35%)
Dec 18, 2008 8.235 8.356 7.613 7.915 321,390 -0.33(-3.98%)
Dec 17, 2008 8.183 8.857 7.674 8.244 487,603 -0.01(-0.10%)
Dec 16, 2008 7.458 8.339 7.397 8.253 419,105 +1.00(+13.83%)
Dec 15, 2008 8.157 8.503 6.974 7.250 307,371 -0.92(-11.31%)
Dec 12, 2008 7.777 8.287 7.423 8.175 304,903 +0.16(+1.94%)
Dec 11, 2008 8.322 8.676 7.423 8.019 456,567 -0.39(-4.62%)
Dec 10, 2008 8.615 8.866 8.166 8.408 559,496 -0.07(-0.82%)
Dec 09, 2008 9.350 9.436 8.071 8.477 627,625 -0.99(-10.41%)
Dec 08, 2008 8.296 9.635 8.209 9.462 738,545 +1.40(+17.36%)
Dec 05, 2008 7.518 8.088 6.861 8.062 0 +0.39(+5.07%)
Dec 04, 2008 7.613 7.950 7.367 7.674 462,202 -0.10(-1.33%)
Dec 03, 2008 7.172 8.028 7.060 7.777 606,636 +0.22(+2.86%)
Dec 02, 2008 6.792 7.648 6.200 7.561 732,355 +0.92(+13.93%)
Dec 01, 2008 8.771 8.819 6.602 6.637 996,282 -2.43(-26.79%)
Nov 28, 2008 8.719 9.073 8.494 9.065 402,829 +0.16(+1.84%)
Nov 26, 2008 6.092 8.901 5.928 8.901 614,451 +2.63(+41.87%)
Nov 25, 2008 6.042 6.274 5.673 6.274 785,646 +0.24(+3.98%)
Nov 24, 2008 5.493 6.059 5.347 6.033 782,681 +0.67(+12.48%)
Nov 21, 2008 5.604 5.613 5.021 5.364 946,183 -0.11(-2.04%)
Nov 20, 2008 5.819 6.385 5.381 5.475 924,026 -0.42(-7.13%)
Nov 19, 2008 5.690 6.411 5.681 5.896 598,650 +0.02(+0.29%)
Nov 18, 2008 6.171 6.222 5.673 5.879 931,236 -0.28(-4.60%)
Nov 17, 2008 6.703 6.917 6.119 6.162 519,054 -0.58(-8.65%)
Nov 14, 2008 7.741 7.818 6.746 6.746 0 -1.21(-15.21%)
Nov 13, 2008 6.763 7.999 6.317 7.956 821,377 +1.24(+18.39%)
Nov 12, 2008 7.209 8.042 6.565 6.720 704,299 -0.59(-8.10%)
Nov 11, 2008 7.604 8.119 6.806 7.312 1,245,492 -0.15(-2.07%)
Nov 10, 2008 8.428 8.462 7.355 7.467 314,343 -0.70(-8.52%)
Nov 07, 2008 8.153 8.462 7.810 8.162 650,812 +0.06(+0.74%)
Nov 06, 2008 7.518 8.376 6.823 8.102 1,641,039 +0.46(+6.07%)
Nov 05, 2008 8.076 8.522 7.552 7.638 467,809 -0.58(-7.00%)
Nov 04, 2008 7.964 8.342 7.544 8.213 710,319 +0.34(+4.36%)
Nov 03, 2008 8.625 8.711 7.767 7.870 518,510 -0.76(-8.76%)
Oct 31, 2008 6.900 8.797 6.617 8.625 828,835 +1.72(+24.84%)
Oct 30, 2008 6.600 7.321 6.600 6.909 694,030 +0.35(+5.37%)
Oct 29, 2008 5.278 7.372 5.184 6.557 1,107,112 +1.29(+24.43%)
Oct 28, 2008 4.943 5.930 4.523 5.270 858,103 +0.42(+8.67%)
Oct 27, 2008 4.918 5.064 4.720 4.849 831,089 -0.23(-4.56%)
Oct 24, 2008 4.763 5.381 4.411 5.081 1,266,511 +0.02(+0.34%)
Oct 23, 2008 5.621 5.664 3.725 5.064 1,982,638 -0.56(-9.92%)
Oct 22, 2008 7.012 7.149 4.815 5.621 1,161,026 -1.53(-21.37%)
Oct 21, 2008 7.621 7.818 7.012 7.149 626,089 -0.64(-8.16%)
Oct 20, 2008 8.814 9.020 7.612 7.784 725,137 -1.11(-12.45%)
Oct 17, 2008 8.505 9.380 8.239 8.891 0 +0.03(+0.29%)
Oct 16, 2008 8.660 8.960 7.818 8.865 881,780 +0.25(+2.89%)
Oct 15, 2008 9.518 9.998 8.608 8.617 574,987 -1.09(-11.23%)
Oct 14, 2008 10.73 11.28 9.561 9.707 850,138 -0.73(-6.99%)
Oct 13, 2008 12.26 12.29 10.20 10.44 929,923 -1.25(-10.72%)
Oct 10, 2008 11.05 11.79 8.797 11.69 1,490,799 -0.05(-0.44%)
Oct 09, 2008 13.70 14.00 11.74 11.74 1,112,553 -1.63(-12.19%)
Oct 08, 2008 13.20 14.54 12.74 13.37 472,297 -0.41(-2.99%)
Oct 07, 2008 15.52 15.64 13.78 13.78 347,448 -1.36(-9.01%)
Oct 06, 2008 15.12 15.95 14.93 15.15 574,186 -0.34(-2.22%)
Oct 03, 2008 16.44 17.46 15.49 15.49 0 -0.63(-3.89%)
Oct 02, 2008 17.28 18.83 16.11 16.12 268,735 -0.96(-5.63%)
Oct 01, 2008 18.37 18.61 16.80 17.08 565,641 -1.57(-8.42%)
Sep 30, 2008 18.21 18.92 18.03 18.65 282,204 +0.76(+4.22%)
Sep 29, 2008 18.57 19.99 17.70 17.89 659,056 -0.65(-3.52%)
Sep 26, 2008 18.81 19.64 18.26 18.55 0 -0.64(-3.31%)
Sep 25, 2008 19.87 20.08 19.01 19.18 572,158 -0.49(-2.49%)
Sep 24, 2008 21.01 21.12 19.64 19.67 589,222 -1.03(-4.97%)
Sep 23, 2008 21.94 22.23 20.53 20.70 536,976 -1.28(-5.82%)
Sep 22, 2008 22.92 23.03 21.74 21.98 1,066,667 -1.12(-4.87%)
Sep 19, 2008 24.88 25.95 22.74 23.10 0 -0.15(-0.66%)
Sep 18, 2008 21.23 23.90 21.10 23.26 1,744,966 +2.57(+12.45%)
Sep 17, 2008 21.49 21.86 20.43 20.68 870,931 -1.34(-6.08%)
Sep 16, 2008 20.97 22.02 20.91 22.02 805,031 +0.39(+1.78%)
Sep 15, 2008 20.92 21.80 20.79 21.64 1,009,942 +0.36(+1.69%)
Sep 12, 2008 20.98 21.74 20.77 21.28 0 +0.07(+0.32%)
Sep 11, 2008 19.91 21.22 19.87 21.21 529,800 +0.93(+4.57%)
Sep 10, 2008 20.73 20.85 19.63 20.28 462,953 -0.08(-0.38%)
Sep 09, 2008 20.75 21.64 20.35 20.36 607,069 -0.40(-1.94%)
Sep 08, 2008 20.43 20.86 19.91 20.76 632,179 +0.95(+4.81%)
Sep 05, 2008 19.59 20.03 19.26 19.81 0 +0.07(+0.35%)
Sep 04, 2008 19.98 20.15 19.24 19.74 861,723 -0.25(-1.25%)
Sep 03, 2008 18.94 20.01 18.90 19.99 844,215 +1.01(+5.34%)
Sep 02, 2008 18.72 19.82 18.67 18.98 460,650 +0.82(+4.49%)
Aug 29, 2008 18.37 18.55 18.04 18.16 0 -0.28(-1.54%)
Aug 28, 2008 18.87 19.00 18.38 18.44 339,722 -0.39(-2.05%)
Aug 27, 2008 18.31 18.86 18.28 18.83 432,377 +0.57(+3.10%)
Aug 26, 2008 17.71 18.46 17.56 18.26 534,419 +0.57(+3.23%)
Aug 25, 2008 18.68 18.68 17.54 17.69 398,977 -1.05(-5.60%)
Aug 22, 2008 17.50 18.93 17.50 18.74 0 +1.53(+8.87%)
Aug 21, 2008 17.42 17.66 17.02 17.21 400,626 -0.43(-2.42%)
Aug 20, 2008 17.96 18.03 17.38 17.64 547,074 -0.22(-1.24%)
Aug 19, 2008 18.84 19.29 17.76 17.86 380,522 -1.27(-6.64%)
Aug 18, 2008 19.62 19.83 18.89 19.13 500,489 -0.48(-2.43%)
Aug 15, 2008 19.09 20.22 19.08 19.61 0 -0.03(-0.17%)
Aug 14, 2008 19.40 20.23 19.37 19.64 614,232 +0.06(+0.30%)
Aug 13, 2008 19.73 20.06 19.04 19.58 436,938 -0.15(-0.78%)
Aug 12, 2008 19.60 20.37 19.44 19.74 514,050 +0.13(+0.65%)
Aug 11, 2008 19.21 20.39 18.92 19.61 613,687 +0.49(+2.59%)
Aug 08, 2008 17.55 19.38 17.33 19.12 673,568 +1.74(+10.01%)
Aug 07, 2008 17.88 17.94 17.20 17.38 469,992 -0.62(-3.46%)
Aug 06, 2008 18.58 18.69 17.56 18.00 830,109 -0.98(-5.17%)
Aug 05, 2008 18.29 19.28 18.15 18.98 882,067 +0.91(+5.05%)
Aug 04, 2008 17.48 18.31 17.15 18.07 961,164 +1.04(+6.11%)
Aug 01, 2008 16.61 17.11 16.12 17.03 612,107 +0.27(+1.63%)
Jul 31, 2008 16.23 17.08 15.76 16.75 865,840 +0.32(+1.92%)
Jul 30, 2008 16.94 17.33 15.76 16.44 1,151,262 -0.49(-2.87%)
Jul 29, 2008 16.92 20.08 16.36 16.92 2,594,236 +2.24(+15.27%)
Jul 28, 2008 14.88 15.40 14.50 14.68 702,000 -0.28(-1.88%)
Jul 25, 2008 15.47 15.66 14.84 14.96 558,457 -0.31(-2.01%)
Jul 24, 2008 15.26 15.95 15.15 15.27 811,694 -0.10(-0.67%)
Jul 23, 2008 15.50 16.21 15.04 15.37 1,199,826 -0.16(-1.04%)
Jul 22, 2008 13.81 15.66 13.51 15.53 1,080,890 +1.61(+11.57%)
Jul 21, 2008 14.08 14.47 13.86 13.92 458,347 -0.10(-0.73%)
Jul 18, 2008 14.62 14.62 13.83 14.03 493,948 -0.64(-4.36%)
Jul 17, 2008 14.05 15.01 13.62 14.66 1,136,630 +0.86(+6.24%)
Jul 16, 2008 12.92 13.87 12.47 13.80 986,702 +0.95(+7.36%)
Jul 15, 2008 14.00 14.06 12.39 12.86 2,637,698 -1.33(-9.38%)
Jul 14, 2008 14.81 14.81 13.95 14.19 782,887 -0.27(-1.89%)
Jul 11, 2008 14.16 14.68 13.82 14.46 1,209,247 +0.10(+0.71%)
Jul 10, 2008 14.82 15.10 14.26 14.36 757,031 -0.43(-2.94%)
Jul 09, 2008 15.59 15.63 14.72 14.79 540,552 -0.78(-5.04%)
Jul 08, 2008 15.20 15.69 14.96 15.58 983,294 +0.37(+2.41%)
Jul 07, 2008 15.48 15.68 14.89 15.21 918,628 -0.20(-1.33%)
Jul 04, 2008 16.44 16.47 15.41 15.42 494,262 +0.00(+0.00%)
Jul 03, 2008 16.44 16.47 15.41 15.42 494,262 -1.01(-6.18%)
Jul 02, 2008 17.08 17.24 16.01 16.43 1,059,253 -0.72(-4.22%)
Jul 01, 2008 16.75 17.35 16.48 17.15 838,038 +0.21(+1.26%)
Jun 30, 2008 17.57 17.57 16.92 16.94 651,888 -0.65(-3.68%)
Jun 27, 2008 18.00 18.22 17.56 17.59 917,564 -0.40(-2.23%)
Jun 26, 2008 18.36 18.46 17.86 17.99 849,889 -0.62(-3.34%)
Jun 25, 2008 17.84 19.24 17.84 18.61 1,180,312 +0.73(+4.10%)
Jun 24, 2008 17.56 18.34 17.34 17.88 1,046,564 +0.26(+1.45%)
Jun 23, 2008 18.26 18.26 17.61 17.62 1,117,869 -0.56(-3.09%)
Jun 20, 2008 18.81 18.90 18.12 18.19 686,436 -0.73(-3.88%)
Jun 19, 2008 18.54 18.92 18.42 18.92 591,131 +0.34(+1.84%)
Jun 18, 2008 18.95 18.95 18.31 18.58 1,097,388 -0.52(-2.72%)
Jun 17, 2008 19.25 19.39 18.92 19.10 620,288 -0.20(-1.06%)
Jun 16, 2008 18.97 19.37 18.80 19.30 464,562 +0.14(+0.76%)
Jun 13, 2008 18.87 19.16 18.77 19.16 513,220 +0.38(+2.00%)
Jun 12, 2008 19.06 19.35 18.71 18.78 717,871 -0.17(-0.90%)
Jun 11, 2008 19.55 19.75 18.93 18.95 991,900 -0.84(-4.22%)
Jun 10, 2008 19.91 19.98 18.54 19.79 1,397,801 -0.49(-2.40%)
Jun 09, 2008 20.74 20.88 20.12 20.28 850,697 -0.51(-2.46%)
Jun 06, 2008 21.76 21.81 20.68 20.79 776,681 -1.15(-5.25%)
Jun 05, 2008 21.86 22.17 21.75 21.94 245,339 +0.09(+0.43%)
Jun 04, 2008 21.78 22.29 21.74 21.84 435,349 -0.06(-0.27%)
Jun 03, 2008 22.11 22.15 21.64 21.90 469,699 -0.03(-0.16%)
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.