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

Lithia Motors (NY: LAD )

268.95 -1.53 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2014 67.35 68.07 66.37 67.95 263,487 +0.59(+0.88%)
Apr 29, 2014 66.52 67.57 65.70 67.36 479,979 +1.08(+1.63%)
Apr 28, 2014 65.84 66.77 64.32 66.28 564,371 +0.90(+1.37%)
Apr 25, 2014 65.19 65.40 64.10 65.38 386,568 +0.03(+0.04%)
Apr 24, 2014 65.62 65.87 62.46 65.36 619,190 +1.22(+1.90%)
Apr 23, 2014 62.38 64.50 62.38 64.14 399,404 +1.88(+3.01%)
Apr 22, 2014 62.31 62.38 61.61 62.26 229,426 +0.06(+0.10%)
Apr 21, 2014 62.49 62.76 61.66 62.20 134,621 -0.34(-0.54%)
Apr 17, 2014 61.84 62.54 62.54 62.54 208,888 +0.78(+1.26%)
Apr 16, 2014 62.03 62.23 61.25 61.76 135,269 +0.47(+0.76%)
Apr 15, 2014 60.23 61.57 59.69 61.29 312,766 +1.12(+1.85%)
Apr 14, 2014 60.13 61.35 59.46 60.18 237,726 +0.94(+1.59%)
Apr 11, 2014 59.71 60.41 58.89 59.24 255,886 -1.51(-2.48%)
Apr 10, 2014 62.46 62.60 60.68 60.75 246,720 -1.56(-2.51%)
Apr 09, 2014 60.98 62.54 60.66 62.31 226,954 +1.58(+2.61%)
Apr 08, 2014 60.11 61.19 59.79 60.73 303,431 +0.63(+1.05%)
Apr 07, 2014 61.79 62.36 59.42 60.10 324,990 -2.20(-3.54%)
Apr 04, 2014 64.57 64.84 61.73 62.30 212,479 -1.88(-2.92%)
Apr 03, 2014 64.04 64.67 63.95 64.18 314,221 +0.36(+0.56%)
Apr 02, 2014 62.53 64.05 62.36 63.82 271,723 +1.34(+2.14%)
Apr 01, 2014 61.07 62.52 61.07 62.48 218,778 +1.68(+2.77%)
Mar 31, 2014 59.69 61.04 59.30 60.80 329,603 +1.52(+2.56%)
Mar 28, 2014 58.54 60.49 58.59 59.28 256,989 +0.74(+1.27%)
Mar 27, 2014 59.57 59.85 58.15 58.54 249,234 -1.11(-1.86%)
Mar 26, 2014 60.70 61.33 59.14 59.65 264,632 -0.67(-1.11%)
Mar 25, 2014 61.78 62.30 59.85 60.32 254,918 -1.17(-1.90%)
Mar 24, 2014 62.21 62.41 60.86 61.49 309,483 -0.24(-0.39%)
Mar 21, 2014 60.94 62.39 60.55 61.72 275,280 +1.19(+1.96%)
Mar 20, 2014 60.08 60.97 59.73 60.54 153,787 +0.16(+0.27%)
Mar 19, 2014 60.97 60.97 59.72 60.37 136,162 -0.46(-0.75%)
Mar 18, 2014 60.34 61.16 60.29 60.83 143,801 +0.56(+0.93%)
Mar 17, 2014 60.18 60.75 59.62 60.27 186,215 +0.57(+0.95%)
Mar 14, 2014 59.07 59.86 58.59 59.70 159,705 +0.41(+0.69%)
Mar 13, 2014 61.40 61.64 58.92 59.29 271,441 -2.15(-3.50%)
Mar 12, 2014 60.65 62.06 60.61 61.44 279,907 +0.20(+0.33%)
Mar 11, 2014 62.11 62.72 60.95 61.24 317,925 -1.01(-1.62%)
Mar 10, 2014 61.39 62.26 60.90 62.25 354,171 +0.91(+1.48%)
Mar 07, 2014 61.60 62.19 60.98 61.34 278,320 +0.46(+0.75%)
Mar 06, 2014 60.17 60.99 60.01 60.88 369,183 +0.70(+1.16%)
Mar 05, 2014 60.27 60.78 59.58 60.19 351,260 +0.12(+0.20%)
Mar 04, 2014 57.30 60.30 57.30 60.07 531,176 +3.29(+5.79%)
Mar 03, 2014 57.55 58.12 56.49 56.78 301,881 -1.12(-1.94%)
Feb 28, 2014 57.80 58.05 57.52 57.90 352,669 +0.29(+0.51%)
Feb 27, 2014 56.63 57.74 56.28 57.61 264,969 +0.89(+1.58%)
Feb 26, 2014 57.48 58.03 56.27 56.72 283,589 +0.20(+0.36%)
Feb 25, 2014 55.27 57.06 55.16 56.52 432,792 +1.27(+2.30%)
Feb 24, 2014 54.19 55.85 54.09 55.25 552,884 +0.02(+0.03%)
Feb 21, 2014 56.06 56.06 55.09 55.23 392,315 -0.77(-1.37%)
Feb 20, 2014 57.18 57.18 55.17 56.00 884,671 -1.10(-1.93%)
Feb 19, 2014 54.78 58.97 54.03 57.10 1,093,029 +3.24(+6.02%)
Feb 18, 2014 53.87 54.25 53.18 53.86 811,555 +0.29(+0.55%)
Feb 14, 2014 52.91 53.57 53.57 53.57 499,762 +0.58(+1.09%)
Feb 13, 2014 51.33 53.15 50.98 52.99 398,191 +1.32(+2.56%)
Feb 12, 2014 52.51 52.93 51.25 51.67 254,785 -0.86(-1.63%)
Feb 11, 2014 52.60 53.12 52.22 52.53 220,819 -0.14(-0.26%)
Feb 10, 2014 53.27 53.71 52.62 52.66 358,094 -0.48(-0.91%)
Feb 07, 2014 53.45 54.18 52.68 53.15 376,502 +0.07(+0.14%)
Feb 06, 2014 50.61 53.49 50.52 53.07 660,389 +2.89(+5.77%)
Feb 05, 2014 51.29 51.60 49.59 50.18 441,017 -1.41(-2.73%)
Feb 04, 2014 49.46 52.32 49.45 51.59 559,690 +2.13(+4.30%)
Feb 03, 2014 51.43 52.05 48.91 49.46 402,388 -1.94(-3.77%)
Jan 31, 2014 51.30 52.14 50.67 51.39 332,289 -0.97(-1.85%)
Jan 30, 2014 51.06 52.81 50.70 52.36 389,492 +1.64(+3.24%)
Jan 29, 2014 51.81 52.27 50.41 50.72 476,027 -1.51(-2.88%)
Jan 28, 2014 52.28 52.97 51.43 52.23 481,789 +0.09(+0.18%)
Jan 27, 2014 53.17 53.54 51.23 52.13 425,226 -0.82(-1.55%)
Jan 24, 2014 54.62 54.62 52.75 52.96 471,570 -1.81(-3.30%)
Jan 23, 2014 55.88 56.03 54.68 54.76 508,981 -1.30(-2.31%)
Jan 22, 2014 56.16 56.30 55.55 56.06 265,324 +0.28(+0.51%)
Jan 21, 2014 56.25 56.65 55.47 55.78 331,484 -0.29(-0.52%)
Jan 17, 2014 54.78 56.07 56.07 56.07 440,947 +1.41(+2.57%)
Jan 16, 2014 54.41 55.02 53.26 54.66 653,954 -0.15(-0.27%)
Jan 15, 2014 58.25 58.25 53.08 54.81 1,366,767 -3.44(-5.91%)
Jan 14, 2014 58.49 58.49 56.87 58.25 332,864 +0.43(+0.74%)
Jan 13, 2014 59.57 60.03 57.68 57.82 226,362 -1.84(-3.08%)
Jan 10, 2014 60.08 60.24 59.07 59.66 241,645 -0.44(-0.73%)
Jan 09, 2014 61.13 61.34 59.54 60.10 246,939 -0.94(-1.54%)
Jan 08, 2014 61.40 61.46 60.37 61.04 263,600 -0.37(-0.61%)
Jan 07, 2014 60.87 62.01 60.57 61.41 216,608 +0.71(+1.17%)
Jan 06, 2014 61.30 61.63 60.49 60.70 296,466 -0.61(-1.00%)
Jan 03, 2014 62.44 62.54 60.98 61.31 400,638 -1.22(-1.96%)
Jan 02, 2014 63.21 63.62 62.15 62.53 312,262 -0.85(-1.34%)
Dec 31, 2013 63.49 63.38 63.38 63.38 198,678 +0.10(+0.16%)
Dec 30, 2013 62.87 63.56 61.78 63.28 208,912 +0.26(+0.41%)
Dec 27, 2013 64.22 64.31 62.51 63.03 198,506 -0.89(-1.39%)
Dec 26, 2013 63.94 64.68 63.62 63.91 125,260 +0.28(+0.44%)
Dec 24, 2013 62.95 64.22 62.56 63.63 90,204 +0.61(+0.97%)
Dec 23, 2013 62.87 63.48 62.87 63.02 275,538 +0.28(+0.45%)
Dec 20, 2013 64.27 64.78 62.50 62.73 547,900 -1.55(-2.41%)
Dec 19, 2013 63.91 64.90 63.72 64.29 189,628 +0.36(+0.56%)
Dec 18, 2013 62.43 63.93 60.63 63.93 321,557 +1.36(+2.17%)
Dec 17, 2013 62.44 63.39 62.24 62.57 143,232 +0.00(+0.00%)
Dec 16, 2013 62.22 63.30 62.06 62.57 215,743 +0.81(+1.32%)
Dec 13, 2013 61.62 62.17 61.43 61.76 147,964 -0.05(-0.07%)
Dec 12, 2013 61.64 62.19 61.18 61.80 158,230 +0.05(+0.09%)
Dec 11, 2013 62.12 62.46 61.35 61.75 220,670 -0.38(-0.62%)
Dec 10, 2013 62.10 62.90 61.79 62.13 249,248 -0.25(-0.40%)
Dec 09, 2013 62.23 62.93 61.91 62.38 162,792 +0.07(+0.12%)
Dec 06, 2013 62.54 63.32 61.80 62.31 245,413 +0.13(+0.21%)
Dec 05, 2013 60.52 62.69 60.26 62.18 222,652 +1.35(+2.22%)
Dec 04, 2013 60.10 61.58 59.93 60.83 233,762 +0.49(+0.82%)
Dec 03, 2013 59.33 60.44 59.33 60.33 274,447 +0.84(+1.41%)
Dec 02, 2013 60.19 60.78 59.15 59.49 157,907 -0.84(-1.39%)
Nov 29, 2013 61.28 61.35 60.20 60.33 93,233 -0.49(-0.81%)
Nov 27, 2013 60.06 60.96 59.71 60.83 152,279 +0.81(+1.35%)
Nov 26, 2013 59.37 60.23 59.34 60.01 205,323 +0.35(+0.58%)
Nov 25, 2013 59.97 60.26 59.02 59.67 176,098 -0.16(-0.27%)
Nov 22, 2013 59.86 59.96 59.09 59.83 163,923 +0.13(+0.21%)
Nov 21, 2013 57.86 59.81 57.46 59.70 227,248 +2.06(+3.58%)
Nov 20, 2013 57.65 58.83 57.35 57.64 206,072 +0.12(+0.21%)
Nov 19, 2013 58.30 59.17 57.29 57.52 202,294 -0.74(-1.27%)
Nov 18, 2013 58.95 59.66 58.03 58.26 302,220 -0.56(-0.95%)
Nov 15, 2013 58.31 58.84 57.35 58.82 227,835 +0.44(+0.75%)
Nov 14, 2013 59.77 59.79 57.98 58.38 191,522 -1.37(-2.29%)
Nov 13, 2013 57.74 59.84 57.74 59.75 309,069 +1.74(+3.01%)
Nov 12, 2013 56.96 58.22 56.63 58.01 339,732 +0.98(+1.71%)
Nov 11, 2013 56.76 57.23 56.15 57.03 368,127 +0.04(+0.06%)
Nov 08, 2013 56.97 57.80 56.62 56.99 328,792 +0.01(+0.02%)
Nov 07, 2013 58.32 58.57 56.28 56.98 369,329 -1.04(-1.79%)
Nov 06, 2013 59.41 59.90 57.79 58.02 324,346 -0.93(-1.58%)
Nov 05, 2013 59.04 59.81 58.13 58.95 381,039 -0.15(-0.25%)
Nov 04, 2013 58.23 59.39 58.23 59.10 576,584 +0.89(+1.53%)
Nov 01, 2013 57.26 58.21 56.92 58.21 338,865 +0.94(+1.64%)
Oct 31, 2013 56.37 57.91 56.16 57.27 348,928 +0.73(+1.29%)
Oct 30, 2013 57.77 58.13 56.16 56.54 598,417 -1.34(-2.31%)
Oct 29, 2013 58.78 59.10 57.73 57.88 377,115 -0.59(-1.01%)
Oct 28, 2013 58.16 58.70 57.64 58.47 450,665 +0.39(+0.67%)
Oct 25, 2013 57.95 59.48 57.18 58.08 470,212 -0.84(-1.42%)
Oct 24, 2013 58.26 59.71 57.68 58.92 1,400,932 +1.23(+2.13%)
Oct 23, 2013 59.22 59.87 55.08 57.69 2,796,048 -5.18(-8.25%)
Oct 22, 2013 66.63 68.29 62.44 62.87 1,261,155 -3.13(-4.75%)
Oct 21, 2013 64.48 66.16 64.32 66.01 380,765 +1.48(+2.29%)
Oct 18, 2013 63.78 64.77 63.26 64.53 521,728 +0.93(+1.46%)
Oct 17, 2013 64.61 64.78 63.32 63.60 848,479 -1.15(-1.77%)
Oct 16, 2013 64.61 65.29 64.25 64.75 238,046 +0.72(+1.12%)
Oct 15, 2013 65.15 65.59 63.82 64.03 209,061 -1.09(-1.68%)
Oct 14, 2013 63.82 65.17 63.26 65.12 231,532 +0.57(+0.89%)
Oct 11, 2013 62.77 64.93 62.77 64.55 345,075 +1.71(+2.73%)
Oct 10, 2013 61.51 62.99 61.08 62.84 380,069 +2.51(+4.17%)
Oct 09, 2013 61.00 61.35 59.36 60.32 417,133 -0.76(-1.24%)
Oct 08, 2013 64.38 64.52 60.82 61.08 482,858 -3.25(-5.06%)
Oct 07, 2013 65.31 66.08 64.08 64.33 257,810 -1.88(-2.84%)
Oct 04, 2013 65.48 66.34 64.61 66.21 156,104 +0.57(+0.87%)
Oct 03, 2013 66.41 66.65 64.76 65.63 256,711 -0.90(-1.36%)
Oct 02, 2013 66.34 66.69 65.69 66.54 319,163 -0.59(-0.88%)
Oct 01, 2013 66.40 67.66 65.84 67.13 367,252 +0.65(+0.97%)
Sep 30, 2013 65.50 66.85 65.21 66.48 241,747 +0.10(+0.15%)
Sep 27, 2013 65.02 66.82 64.90 66.38 347,128 +0.69(+1.05%)
Sep 26, 2013 66.68 67.05 65.31 65.69 316,290 -0.69(-1.04%)
Sep 25, 2013 65.52 66.51 64.89 66.38 442,940 +1.37(+2.10%)
Sep 24, 2013 64.92 65.52 63.98 65.01 207,852 +0.10(+0.15%)
Sep 23, 2013 65.82 66.00 63.52 64.91 399,684 -0.70(-1.07%)
Sep 20, 2013 66.22 66.22 65.39 65.62 385,204 -0.15(-0.24%)
Sep 19, 2013 66.01 66.01 65.20 65.77 262,402 +0.20(+0.31%)
Sep 18, 2013 64.87 65.69 64.43 65.57 359,402 +0.61(+0.94%)
Sep 17, 2013 64.90 65.27 64.43 64.96 335,602 +0.27(+0.42%)
Sep 16, 2013 65.33 65.59 64.55 64.69 351,947 +0.74(+1.15%)
Sep 13, 2013 63.48 64.24 63.20 63.95 249,653 +0.64(+1.01%)
Sep 12, 2013 64.38 64.61 62.98 63.31 241,399 -1.05(-1.63%)
Sep 11, 2013 64.15 65.05 64.04 64.36 307,310 +0.37(+0.58%)
Sep 10, 2013 63.11 64.39 62.75 63.98 344,871 +1.41(+2.26%)
Sep 09, 2013 61.79 62.77 61.63 62.57 273,698 +1.24(+2.02%)
Sep 06, 2013 62.64 62.82 60.37 61.33 289,984 -0.86(-1.38%)
Sep 05, 2013 62.13 63.05 61.55 62.19 361,520 +0.36(+0.59%)
Sep 04, 2013 60.92 62.20 60.90 61.82 379,629 +1.22(+2.01%)
Sep 03, 2013 60.92 62.21 60.14 60.60 298,629 +0.81(+1.36%)
Aug 30, 2013 60.61 60.73 58.80 59.79 271,855 -0.79(-1.31%)
Aug 29, 2013 59.40 60.92 59.17 60.59 189,123 +1.22(+2.06%)
Aug 28, 2013 58.40 60.11 57.91 59.36 280,270 +0.75(+1.27%)
Aug 27, 2013 59.44 59.73 58.50 58.62 339,796 -1.82(-3.02%)
Aug 26, 2013 60.53 61.22 60.03 60.44 263,081 -0.16(-0.27%)
Aug 23, 2013 61.05 61.05 59.97 60.60 238,683 -0.05(-0.08%)
Aug 22, 2013 61.20 61.59 60.34 60.65 230,980 -0.20(-0.33%)
Aug 21, 2013 61.96 62.54 59.69 60.85 509,436 -1.47(-2.35%)
Aug 20, 2013 61.09 62.67 60.83 62.32 324,589 +1.53(+2.52%)
Aug 19, 2013 61.14 62.13 60.71 60.79 263,544 -0.38(-0.63%)
Aug 16, 2013 60.45 62.23 60.26 61.17 443,795 +0.26(+0.43%)
Aug 15, 2013 62.62 62.65 60.74 60.90 355,656 -2.44(-3.85%)
Aug 14, 2013 62.65 63.98 62.50 63.35 379,933 +0.52(+0.83%)
Aug 13, 2013 62.65 63.47 62.04 62.83 484,725 +0.34(+0.54%)
Aug 12, 2013 61.04 62.52 60.50 62.49 429,639 +0.48(+0.78%)
Aug 09, 2013 60.87 62.07 60.79 62.01 327,379 +1.14(+1.87%)
Aug 08, 2013 60.69 61.41 60.52 60.87 369,705 +0.56(+0.94%)
Aug 07, 2013 61.13 61.65 59.77 60.30 413,888 -1.08(-1.75%)
Aug 06, 2013 61.15 61.70 60.55 61.38 407,179 +0.21(+0.34%)
Aug 05, 2013 60.02 61.39 60.02 61.17 465,520 +1.20(+2.00%)
Aug 02, 2013 59.30 60.24 59.07 59.97 465,699 +0.67(+1.13%)
Aug 01, 2013 58.90 59.47 58.66 59.30 453,678 -0.04(-0.06%)
Jul 31, 2013 58.93 59.91 58.67 59.33 563,965 +0.92(+1.57%)
Jul 30, 2013 56.25 58.62 55.80 58.41 537,652 +2.41(+4.30%)
Jul 29, 2013 54.98 56.37 54.98 56.00 298,844 +0.98(+1.79%)
Jul 26, 2013 55.39 55.62 54.43 55.02 275,956 -0.75(-1.35%)
Jul 25, 2013 53.43 55.84 53.15 55.78 493,719 +1.99(+3.70%)
Jul 24, 2013 55.67 55.83 53.07 53.78 1,011,778 -1.97(-3.54%)
Jul 23, 2013 53.88 56.48 53.74 55.76 926,769 +2.24(+4.18%)
Jul 22, 2013 54.43 54.57 53.45 53.52 232,087 -0.17(-0.32%)
Jul 19, 2013 53.87 54.03 53.27 53.69 165,254 -0.33(-0.61%)
Jul 18, 2013 53.66 54.39 53.66 54.02 333,211 +0.49(+0.92%)
Jul 17, 2013 52.75 53.73 52.40 53.53 192,145 +0.57(+1.08%)
Jul 16, 2013 54.00 54.23 52.29 52.96 158,271 -0.91(-1.69%)
Jul 15, 2013 52.85 54.18 52.85 53.87 229,777 +1.00(+1.89%)
Jul 12, 2013 53.77 53.83 52.40 52.87 343,161 -0.99(-1.84%)
Jul 11, 2013 54.88 54.88 53.08 53.86 237,899 +0.00(+0.00%)
Jul 10, 2013 53.99 54.10 52.66 53.86 190,390 +0.02(+0.03%)
Jul 09, 2013 53.43 54.35 53.32 53.84 321,476 +0.90(+1.70%)
Jul 08, 2013 52.30 53.44 52.26 52.94 251,783 +1.02(+1.96%)
Jul 05, 2013 51.02 51.96 50.07 51.92 247,101 +1.71(+3.41%)
Jul 03, 2013 50.13 50.33 49.53 50.21 146,071 -0.17(-0.34%)
Jul 02, 2013 49.11 50.49 48.84 50.38 386,188 +1.25(+2.54%)
Jul 01, 2013 48.94 49.93 48.75 49.14 267,534 +0.65(+1.35%)
Jun 28, 2013 48.79 49.19 48.47 48.48 813,128 -0.59(-1.20%)
Jun 27, 2013 48.27 49.60 48.12 49.07 328,921 +1.14(+2.37%)
Jun 26, 2013 46.93 48.21 46.36 47.94 281,430 +1.58(+3.41%)
Jun 25, 2013 46.03 46.89 45.76 46.35 446,357 +0.77(+1.70%)
Jun 24, 2013 46.75 46.75 43.82 45.58 664,161 -1.92(-4.04%)
Jun 21, 2013 48.93 49.19 46.88 47.50 581,574 -1.22(-2.50%)
Jun 20, 2013 49.34 49.56 48.25 48.72 534,574 -1.60(-3.18%)
Jun 19, 2013 51.10 51.25 50.29 50.32 214,164 -0.65(-1.27%)
Jun 18, 2013 50.02 51.07 49.84 50.97 188,814 +1.16(+2.32%)
Jun 17, 2013 50.19 50.51 49.23 49.81 313,328 +0.42(+0.85%)
Jun 14, 2013 50.16 50.59 48.96 49.39 293,866 -0.76(-1.52%)
Jun 13, 2013 48.65 50.28 48.36 50.16 219,876 +1.46(+2.99%)
Jun 12, 2013 51.74 51.74 48.68 48.70 365,383 -1.17(-2.35%)
Jun 11, 2013 50.06 50.40 49.63 49.87 367,587 -0.98(-1.93%)
Jun 10, 2013 50.32 51.22 49.90 50.86 303,817 +1.01(+2.03%)
Jun 07, 2013 48.09 50.02 48.04 49.85 207,195 +2.02(+4.22%)
Jun 06, 2013 47.05 47.86 46.87 47.83 203,558 +0.70(+1.49%)
Jun 05, 2013 49.29 49.55 46.95 47.13 474,049 -2.39(-4.83%)
Jun 04, 2013 49.43 51.87 48.91 49.52 482,323 +0.13(+0.26%)
Jun 03, 2013 47.44 49.43 46.96 49.39 427,895 +2.02(+4.26%)
May 31, 2013 47.30 48.20 47.13 47.37 186,043 -0.18(-0.38%)
May 30, 2013 47.61 48.19 47.41 47.55 209,095 -0.08(-0.17%)
May 29, 2013 47.74 48.09 47.30 47.64 195,816 -0.57(-1.19%)
May 28, 2013 48.58 49.30 48.02 48.21 369,974 +0.56(+1.18%)
May 24, 2013 46.25 47.77 46.25 47.65 188,140 +0.95(+2.03%)
May 23, 2013 46.23 47.18 45.43 46.70 369,557 -0.45(-0.96%)
May 22, 2013 48.13 49.03 46.75 47.15 217,594 -1.00(-2.08%)
May 21, 2013 48.02 48.31 47.56 48.16 171,552 +0.13(+0.27%)
May 20, 2013 47.23 48.73 47.11 48.03 263,914 +0.61(+1.29%)
May 17, 2013 46.65 47.95 46.33 47.42 261,472 +1.09(+2.36%)
May 16, 2013 47.35 47.90 45.95 46.33 258,576 -1.05(-2.21%)
May 15, 2013 47.44 48.45 47.24 47.37 254,453 +0.97(+2.10%)
May 13, 2013 45.91 46.56 45.53 46.40 232,800 +0.39(+0.85%)
May 10, 2013 45.94 46.86 45.83 46.01 240,125 +0.16(+0.36%)
May 09, 2013 46.33 46.56 45.59 45.85 245,132 -0.69(-1.49%)
May 08, 2013 46.58 47.28 46.25 46.54 379,547 +0.10(+0.22%)
May 07, 2013 45.68 46.44 45.47 46.44 328,836 +0.96(+2.11%)
May 06, 2013 44.90 45.77 44.77 45.47 342,149 +0.73(+1.62%)
May 03, 2013 45.01 45.54 44.64 44.75 413,091 -0.26(-0.58%)
May 02, 2013 43.13 45.22 42.92 45.01 496,315 +2.28(+5.33%)
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.