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

Group 1 Automotive (NY: GPI )

321.30 +10.79 (+3.47%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 3, 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 (%)
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%)
Nov 03, 2008 8.696 8.782 7.830 7.934 514,313 -0.76(-8.76%)
Oct 31, 2008 6.956 8.869 6.671 8.696 822,126 +1.73(+24.84%)
Oct 30, 2008 6.654 7.380 6.654 6.965 688,412 +0.35(+5.37%)
Oct 29, 2008 5.321 7.432 5.226 6.610 1,098,150 +1.30(+24.43%)
Oct 28, 2008 4.984 5.979 4.560 5.313 851,157 +0.42(+8.67%)
Oct 27, 2008 4.958 5.105 4.759 4.889 824,362 -0.23(-4.56%)
Oct 24, 2008 4.802 5.425 4.447 5.122 1,256,260 +0.02(+0.34%)
Oct 23, 2008 5.667 5.711 3.755 5.105 1,966,590 -0.56(-9.92%)
Oct 22, 2008 7.069 7.207 4.854 5.667 1,151,629 -1.54(-21.37%)
Oct 21, 2008 7.683 7.882 7.069 7.207 621,021 -0.64(-8.16%)
Oct 20, 2008 8.886 9.094 7.675 7.848 719,268 -1.12(-12.45%)
Oct 17, 2008 8.574 9.457 8.306 8.964 0 +0.03(+0.29%)
Oct 16, 2008 8.730 9.033 7.882 8.938 874,642 +0.25(+2.89%)
Oct 15, 2008 9.595 10.08 8.678 8.687 570,333 -1.10(-11.23%)
Oct 14, 2008 10.82 11.37 9.639 9.786 843,257 -0.74(-6.99%)
Oct 13, 2008 12.36 12.39 10.29 10.52 922,396 -1.26(-10.72%)
Oct 10, 2008 11.14 11.89 8.869 11.78 1,478,732 -0.05(-0.44%)
Oct 09, 2008 13.81 14.11 11.84 11.84 1,103,548 -1.64(-12.19%)
Oct 08, 2008 13.31 14.66 12.85 13.48 468,475 -0.42(-2.99%)
Oct 07, 2008 15.64 15.76 13.90 13.90 344,636 -1.38(-9.01%)
Oct 06, 2008 15.25 16.08 15.05 15.27 569,539 -0.35(-2.22%)
Oct 03, 2008 16.57 17.61 15.62 15.62 0 -0.63(-3.89%)
Oct 02, 2008 17.42 18.98 16.24 16.25 266,560 -0.97(-5.63%)
Oct 01, 2008 18.52 18.77 16.94 17.22 561,063 -1.58(-8.42%)
Sep 30, 2008 18.36 19.08 18.18 18.80 279,920 +0.76(+4.22%)
Sep 29, 2008 18.72 20.15 17.84 18.04 653,721 -0.66(-3.52%)
Sep 26, 2008 18.97 19.81 18.41 18.70 0 -0.64(-3.31%)
Sep 25, 2008 20.03 20.25 19.16 19.34 567,527 -0.49(-2.49%)
Sep 24, 2008 21.18 21.29 19.81 19.83 584,453 -1.04(-4.98%)
Sep 23, 2008 22.12 22.41 20.70 20.87 532,630 -1.29(-5.82%)
Sep 22, 2008 23.11 23.22 21.92 22.16 1,058,033 -1.13(-4.87%)
Sep 19, 2008 25.08 26.16 22.93 23.29 0 -0.16(-0.66%)
Sep 18, 2008 21.41 24.10 21.27 23.45 1,730,842 +2.60(+12.45%)
Sep 17, 2008 21.67 22.04 20.60 20.85 863,881 -1.35(-6.08%)
Sep 16, 2008 21.14 22.20 21.08 22.20 798,515 +0.39(+1.78%)
Sep 15, 2008 21.09 21.98 20.96 21.81 1,001,767 +0.36(+1.69%)
Sep 12, 2008 21.15 21.92 20.94 21.45 0 +0.07(+0.32%)
Sep 11, 2008 20.07 21.39 20.03 21.38 525,511 +0.93(+4.57%)
Sep 10, 2008 20.90 21.02 19.79 20.45 459,205 -0.08(-0.38%)
Sep 09, 2008 20.92 21.82 20.51 20.52 602,156 -0.41(-1.94%)
Sep 08, 2008 20.60 21.03 20.07 20.93 627,062 +0.96(+4.81%)
Sep 05, 2008 19.75 20.19 19.42 19.97 0 +0.07(+0.35%)
Sep 04, 2008 20.14 20.32 19.40 19.90 854,748 -0.25(-1.25%)
Sep 03, 2008 19.10 20.17 19.05 20.15 837,382 +1.02(+5.34%)
Sep 02, 2008 18.87 19.98 18.82 19.13 456,922 +0.82(+4.49%)
Aug 29, 2008 18.52 18.71 18.19 18.31 0 -0.29(-1.54%)
Aug 28, 2008 19.03 19.16 18.53 18.59 336,972 -0.39(-2.05%)
Aug 27, 2008 18.46 19.02 18.43 18.98 428,877 +0.45(+2.43%)
Aug 26, 2008 17.97 18.73 17.82 18.53 526,629 +0.58(+3.23%)
Aug 25, 2008 18.96 18.96 17.80 17.95 393,161 -1.06(-5.60%)
Aug 22, 2008 17.76 19.21 17.76 19.02 0 +1.55(+8.87%)
Aug 21, 2008 17.68 17.92 17.27 17.47 394,786 -0.43(-2.42%)
Aug 20, 2008 18.22 18.30 17.64 17.90 539,100 -0.23(-1.24%)
Aug 19, 2008 19.12 19.58 18.02 18.13 374,975 -1.29(-6.64%)
Aug 18, 2008 19.91 20.13 19.16 19.42 493,193 -0.48(-2.43%)
Aug 15, 2008 19.37 20.52 19.36 19.90 0 -0.03(-0.17%)
Aug 14, 2008 19.68 20.53 19.66 19.93 605,278 +0.06(+0.30%)
Aug 13, 2008 20.02 20.36 19.32 19.87 430,569 -0.16(-0.78%)
Aug 12, 2008 19.89 20.67 19.73 20.03 506,557 +0.13(+0.65%)
Aug 11, 2008 19.49 20.70 19.20 19.90 604,741 +0.50(+2.59%)
Aug 08, 2008 17.81 19.67 17.59 19.40 663,750 +1.77(+10.01%)
Aug 07, 2008 18.14 18.20 17.46 17.63 463,141 -0.63(-3.46%)
Aug 06, 2008 18.85 18.97 17.82 18.27 818,008 -1.00(-5.17%)
Aug 05, 2008 18.56 19.56 18.42 19.26 869,209 +0.93(+5.05%)
Aug 04, 2008 17.74 18.58 17.40 18.33 947,153 +1.06(+6.11%)
Aug 01, 2008 16.85 17.37 16.36 17.28 603,184 +0.28(+1.63%)
Jul 31, 2008 16.47 17.33 15.99 17.00 853,218 +0.32(+1.92%)
Jul 30, 2008 17.19 17.59 15.99 16.68 1,134,480 -0.49(-2.87%)
Jul 29, 2008 17.17 20.38 16.60 17.17 2,556,419 +2.28(+15.27%)
Jul 28, 2008 15.10 15.63 14.72 14.90 691,766 -0.29(-1.88%)
Jul 25, 2008 15.70 15.89 15.06 15.18 550,316 -0.31(-2.01%)
Jul 24, 2008 15.49 16.19 15.38 15.50 799,861 -0.10(-0.67%)
Jul 23, 2008 15.73 16.45 15.26 15.60 1,182,336 -0.16(-1.04%)
Jul 22, 2008 14.02 15.89 13.71 15.76 1,065,134 +1.64(+11.57%)
Jul 21, 2008 14.29 14.68 14.07 14.13 451,665 -0.10(-0.73%)
Jul 18, 2008 14.84 14.84 14.03 14.23 486,747 -0.65(-4.36%)
Jul 17, 2008 14.26 15.23 13.83 14.88 1,120,061 +0.87(+6.24%)
Jul 16, 2008 13.11 14.08 12.66 14.01 972,318 +0.96(+7.36%)
Jul 15, 2008 14.21 14.27 12.57 13.05 2,599,247 -1.35(-9.37%)
Jul 14, 2008 15.03 15.03 14.16 14.40 771,475 -0.28(-1.89%)
Jul 11, 2008 14.37 14.90 14.03 14.67 1,191,619 +0.10(+0.71%)
Jul 10, 2008 15.04 15.32 14.48 14.57 745,996 -0.44(-2.94%)
Jul 09, 2008 15.82 15.86 14.93 15.01 532,672 -0.80(-5.04%)
Jul 08, 2008 15.43 15.92 15.18 15.81 968,961 +0.37(+2.41%)
Jul 07, 2008 15.71 15.91 15.11 15.44 905,237 -0.21(-1.33%)
Jul 04, 2008 16.68 16.72 15.63 15.64 487,057 +0.00(+0.00%)
Jul 03, 2008 16.68 16.72 15.63 15.64 487,057 -1.03(-6.18%)
Jul 02, 2008 17.33 17.50 16.25 16.67 1,043,812 -0.74(-4.22%)
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.