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

Group 1 Automotive (NY: GPI )

292.53 -1.18 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
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%)
May 01, 2008 23.19 24.90 22.90 24.38 725,386 +1.27(+5.47%)
Apr 30, 2008 23.32 23.75 22.24 23.12 748,279 -0.24(-1.04%)
Apr 29, 2008 23.93 24.11 22.92 23.36 891,091 +0.34(+1.47%)
Apr 28, 2008 21.95 23.32 21.95 23.02 755,587 +0.93(+4.20%)
Apr 25, 2008 22.25 22.58 21.58 22.10 376,153 +0.01(+0.04%)
Apr 24, 2008 21.06 22.37 20.98 22.09 533,919 +1.14(+5.46%)
Apr 23, 2008 21.31 21.63 20.88 20.94 420,376 -0.28(-1.31%)
Apr 22, 2008 21.46 21.49 20.84 21.22 398,578 -0.34(-1.57%)
Apr 21, 2008 21.24 21.71 21.13 21.56 482,675 +0.17(+0.81%)
Apr 18, 2008 20.83 21.79 20.82 21.39 384,189 +0.91(+4.44%)
Apr 17, 2008 20.08 20.77 19.96 20.48 381,968 +0.36(+1.77%)
Apr 16, 2008 19.77 20.39 19.68 20.12 297,013 +0.56(+2.88%)
Apr 15, 2008 19.19 19.67 18.96 19.56 537,904 +0.44(+2.31%)
Apr 14, 2008 19.47 19.77 19.04 19.12 457,294 -0.40(-2.04%)
Apr 11, 2008 19.35 20.16 19.35 19.51 409,790 -0.29(-1.49%)
Apr 10, 2008 20.26 20.26 19.63 19.81 474,415 -0.25(-1.25%)
Apr 09, 2008 20.88 20.95 19.86 20.06 560,620 -0.72(-3.46%)
Apr 08, 2008 20.59 20.89 20.49 20.78 390,403 +0.01(+0.04%)
Apr 07, 2008 21.35 21.51 20.72 20.77 318,046 -0.39(-1.84%)
Apr 04, 2008 21.01 21.39 20.59 21.16 398,942 +0.03(+0.16%)
Apr 03, 2008 20.97 21.40 20.72 21.13 296,581 +0.05(+0.25%)
Apr 02, 2008 20.81 21.62 20.69 21.07 411,348 +0.13(+0.62%)
Apr 01, 2008 20.74 21.03 20.36 20.94 543,309 +0.60(+2.94%)
Mar 31, 2008 20.33 20.96 19.73 20.35 479,377 +0.13(+0.64%)
Mar 28, 2008 21.44 21.44 20.10 20.22 623,513 -1.03(-4.85%)
Mar 27, 2008 22.07 22.07 21.20 21.25 411,709 -0.75(-3.43%)
Mar 26, 2008 22.03 22.09 21.33 22.00 278,925 -0.17(-0.78%)
Mar 25, 2008 22.69 22.98 22.11 22.17 455,835 -0.48(-2.10%)
Mar 24, 2008 21.81 22.67 21.80 22.65 769,496 +0.98(+4.52%)
Mar 21, 2008 21.02 22.09 20.90 21.67 784,870 +0.00(+0.00%)
Mar 20, 2008 21.02 22.09 20.90 21.67 784,870 +0.98(+4.73%)
Mar 19, 2008 20.88 21.51 20.69 20.69 373,035 +0.01(+0.04%)
Mar 18, 2008 19.75 20.77 19.67 20.68 332,240 +1.24(+6.37%)
Mar 17, 2008 19.33 19.77 19.05 19.45 497,911 -0.42(-2.09%)
Mar 14, 2008 20.96 21.07 19.32 19.86 716,642 -0.96(-4.62%)
Mar 13, 2008 20.38 20.91 19.74 20.82 395,365 +0.24(+1.18%)
Mar 12, 2008 21.58 21.75 20.50 20.58 340,895 -0.96(-4.47%)
Mar 11, 2008 21.18 21.63 20.74 21.54 321,854 +0.99(+4.81%)
Mar 10, 2008 20.68 21.22 20.43 20.55 553,465 -0.10(-0.46%)
Mar 07, 2008 20.07 21.04 20.07 20.65 437,256 +0.28(+1.36%)
Mar 06, 2008 20.79 20.91 20.26 20.37 660,326 -0.55(-2.61%)
Mar 05, 2008 21.20 21.33 20.61 20.92 636,138 -0.23(-1.07%)
Mar 04, 2008 21.04 21.29 20.84 21.14 515,613 -0.34(-1.57%)
Mar 03, 2008 21.23 21.60 20.64 21.48 662,519 +0.25(+1.18%)
Feb 29, 2008 22.05 22.05 21.23 21.23 690,100 -1.14(-5.08%)
Feb 28, 2008 22.69 23.00 22.10 22.37 741,910 -0.75(-3.26%)
Feb 27, 2008 22.71 23.65 21.77 23.12 1,159,784 -0.09(-0.37%)
Feb 26, 2008 20.81 23.36 20.61 23.21 1,543,724 +1.68(+7.81%)
Feb 25, 2008 21.27 21.71 20.81 21.52 541,578 +0.32(+1.51%)
Feb 22, 2008 20.83 21.34 20.42 21.20 429,699 +0.37(+1.79%)
Feb 21, 2008 21.91 22.27 20.71 20.83 732,279 -1.14(-5.21%)
Feb 20, 2008 21.41 22.17 21.41 21.98 489,336 +0.23(+1.08%)
Feb 19, 2008 21.94 22.44 21.55 21.74 527,615 +0.04(+0.20%)
Feb 18, 2008 21.45 21.85 21.23 21.70 0 +0.00(+0.00%)
Feb 15, 2008 21.45 21.85 21.23 21.70 306,739 +0.13(+0.60%)
Feb 14, 2008 22.16 22.16 21.33 21.57 454,596 -0.62(-2.77%)
Feb 13, 2008 21.80 22.30 21.64 22.18 701,064 +0.67(+3.10%)
Feb 12, 2008 21.65 22.06 21.35 21.52 387,756 -0.13(-0.60%)
Feb 11, 2008 21.12 21.74 20.53 21.65 538,693 +0.36(+1.71%)
Feb 08, 2008 20.95 21.55 20.64 21.28 669,379 +0.23(+1.07%)
Feb 07, 2008 20.70 21.37 20.53 21.06 1,256,606 +0.32(+1.55%)
Feb 06, 2008 21.68 21.95 20.63 20.74 754,494 -0.61(-2.84%)
Feb 05, 2008 21.68 22.52 21.32 21.34 492,542 -0.94(-4.20%)
Feb 04, 2008 23.28 23.28 21.84 22.28 553,909 -0.83(-3.60%)
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.