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

Lithia Motors (NY: LAD )

299.70 -5.76 (-1.89%)
Official Closing Price Updated: 7:00 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 (%)
Jan 30, 2009 2.770 2.840 2.571 2.649 0 -0.21(-7.27%)
Jan 29, 2009 2.848 2.961 2.770 2.857 87,280 -0.13(-4.35%)
Jan 28, 2009 3.039 3.039 2.831 2.987 53,751 +0.08(+2.68%)
Jan 27, 2009 2.727 3.011 2.701 2.909 108,369 +0.10(+3.38%)
Jan 26, 2009 2.632 2.814 2.632 2.814 100,291 +0.26(+10.17%)
Jan 23, 2009 2.805 2.805 2.519 2.554 55,162 -0.15(-5.45%)
Jan 22, 2009 2.874 2.900 2.597 2.701 51,027 -0.30(-10.09%)
Jan 21, 2009 2.805 3.004 2.588 3.004 92,168 +0.22(+7.76%)
Jan 20, 2009 2.865 2.987 2.727 2.788 152,161 -0.16(-5.29%)
Jan 16, 2009 2.770 3.030 2.554 2.943 0 +0.13(+4.62%)
Jan 15, 2009 2.900 2.987 2.762 2.814 235,026 +0.00(+0.00%)
Jan 14, 2009 2.943 2.978 2.762 2.814 149,033 -0.17(-5.80%)
Jan 13, 2009 3.134 3.134 2.883 2.987 102,552 -0.03(-1.15%)
Jan 12, 2009 3.073 3.125 2.961 3.021 83,177 -0.16(-5.16%)
Jan 09, 2009 3.203 3.290 3.030 3.186 105,867 -0.10(-3.16%)
Jan 08, 2009 3.255 3.316 3.203 3.290 78,476 -0.04(-1.30%)
Jan 07, 2009 3.212 3.333 3.117 3.333 187,231 +0.02(+0.52%)
Jan 06, 2009 2.744 3.376 2.614 3.316 221,886 +0.48(+17.13%)
Jan 05, 2009 2.684 2.831 2.623 2.831 164,253 -0.03(-0.91%)
Jan 02, 2009 2.840 2.987 2.796 2.857 0 +0.03(+1.23%)
Jan 01, 2009 2.943 3.039 2.814 2.822 0 +0.00(+0.00%)
Dec 31, 2008 2.943 3.039 2.814 2.822 150,119 -0.12(-4.12%)
Dec 30, 2008 2.831 3.116 2.762 2.943 100,337 +0.13(+4.62%)
Dec 29, 2008 3.065 3.110 2.649 2.814 104,171 -0.20(-6.61%)
Dec 26, 2008 3.082 3.168 3.013 3.013 0 -0.11(-3.60%)
Dec 24, 2008 3.220 3.220 3.065 3.125 14,630 -0.15(-4.50%)
Dec 23, 2008 3.143 3.272 2.978 3.272 82,164 +0.21(+6.78%)
Dec 22, 2008 3.238 3.238 2.857 3.065 313,067 -0.25(-7.57%)
Dec 19, 2008 2.874 3.316 2.459 3.316 665,628 +0.47(+16.41%)
Dec 18, 2008 3.203 3.246 2.831 2.848 120,188 -0.35(-10.84%)
Dec 17, 2008 2.857 3.394 2.805 3.194 176,941 +0.26(+8.85%)
Dec 16, 2008 2.562 3.030 2.511 2.935 259,463 +0.48(+19.37%)
Dec 15, 2008 2.476 2.632 2.459 2.459 104,815 -0.03(-1.05%)
Dec 12, 2008 3.030 3.108 2.190 2.485 0 -0.85(-25.45%)
Dec 11, 2008 3.324 3.463 3.238 3.333 142,658 -0.05(-1.53%)
Dec 10, 2008 3.402 3.541 3.272 3.385 181,870 +0.01(+0.26%)
Dec 09, 2008 3.454 3.532 3.264 3.376 239,251 -0.06(-1.76%)
Dec 08, 2008 2.969 3.610 2.969 3.437 179,574 +0.50(+17.11%)
Dec 05, 2008 2.268 3.255 2.095 2.935 0 +0.58(+24.63%)
Dec 04, 2008 2.303 2.450 2.303 2.355 105,146 +0.10(+4.62%)
Dec 03, 2008 2.346 2.467 2.164 2.251 130,871 -0.04(-1.89%)
Dec 02, 2008 1.965 2.294 1.818 2.294 218,160 +0.33(+16.74%)
Dec 01, 2008 2.147 2.242 1.965 1.965 77,741 -0.34(-14.66%)
Nov 28, 2008 2.078 2.355 2.078 2.303 50,553 +0.16(+7.69%)
Nov 26, 2008 1.731 2.251 1.731 2.138 152,776 +0.35(+19.90%)
Nov 25, 2008 1.818 1.860 1.636 1.783 307,681 +0.03(+1.48%)
Nov 24, 2008 2.000 2.000 1.653 1.757 305,359 -0.15(-7.73%)
Nov 21, 2008 1.922 2.078 1.792 1.905 187,603 -0.05(-2.65%)
Nov 20, 2008 2.164 2.190 1.809 1.956 182,660 -0.23(-10.32%)
Nov 19, 2008 2.770 2.788 2.164 2.182 134,215 -0.65(-22.94%)
Nov 18, 2008 2.744 2.840 2.398 2.831 236,606 +0.04(+1.55%)
Nov 17, 2008 2.969 3.160 2.692 2.788 172,866 -0.24(-8.00%)
Nov 14, 2008 3.246 3.307 2.848 3.030 0 -0.30(-9.09%)
Nov 13, 2008 2.640 3.333 2.476 3.333 143,654 +0.67(+25.00%)
Nov 12, 2008 2.814 2.814 2.580 2.666 112,617 -0.17(-6.10%)
Nov 11, 2008 2.814 2.926 2.511 2.840 129,729 -0.10(-3.53%)
Nov 10, 2008 3.160 3.307 2.848 2.943 57,367 -0.22(-6.85%)
Nov 07, 2008 3.316 3.428 3.065 3.160 0 -0.16(-4.70%)
Nov 06, 2008 3.679 3.679 3.160 3.316 148,162 -0.41(-10.93%)
Nov 05, 2008 4.181 4.181 3.420 3.723 149,263 -0.22(-5.49%)
Nov 04, 2008 3.532 3.939 3.463 3.939 322,293 +0.41(+11.52%)
Nov 03, 2008 3.627 3.818 3.246 3.532 334,205 -0.02(-0.49%)
Oct 31, 2008 2.969 4.320 2.597 3.549 334,376 +0.43(+13.89%)
Oct 30, 2008 2.796 3.117 2.571 3.117 268,480 +0.03(+1.12%)
Oct 29, 2008 1.515 3.272 1.515 3.082 412,744 +1.70(+122.50%)
Oct 28, 2008 1.472 1.584 1.385 1.385 356,588 +0.04(+3.23%)
Oct 27, 2008 1.818 2.034 1.325 1.342 201,333 -0.51(-27.57%)
Oct 24, 2008 1.991 2.069 1.801 1.853 81,611 -0.19(-9.32%)
Oct 23, 2008 2.026 2.225 1.974 2.043 51,752 -0.04(-2.07%)
Oct 22, 2008 2.294 2.294 2.086 2.086 139,439 -0.15(-6.59%)
Oct 21, 2008 2.199 2.337 2.164 2.234 74,491 +0.07(+3.20%)
Oct 20, 2008 2.182 2.294 2.164 2.164 70,877 +0.00(+0.00%)
Oct 17, 2008 2.078 2.493 2.078 2.164 0 +0.06(+2.88%)
Oct 16, 2008 2.363 2.597 2.060 2.104 148,996 -0.13(-5.81%)
Oct 15, 2008 2.268 2.381 2.095 2.234 64,025 -0.12(-5.15%)
Oct 14, 2008 2.225 3.013 2.156 2.355 294,825 +0.26(+12.40%)
Oct 13, 2008 2.078 2.242 1.792 2.095 162,047 +0.20(+10.50%)
Oct 10, 2008 1.861 2.034 1.524 1.896 0 +0.09(+4.78%)
Oct 09, 2008 2.300 2.418 1.809 1.809 175,988 -0.40(-18.01%)
Oct 08, 2008 2.325 2.345 2.122 2.207 169,021 -0.04(-1.88%)
Oct 07, 2008 2.748 2.824 2.249 2.249 198,781 -0.36(-13.64%)
Oct 06, 2008 2.663 2.663 2.164 2.604 268,512 -0.16(-5.81%)
Oct 03, 2008 3.052 3.069 2.714 2.765 0 +0.14(+5.48%)
Oct 02, 2008 3.171 3.196 2.427 2.621 631,432 -0.57(-17.99%)
Oct 01, 2008 3.644 3.652 3.010 3.196 247,611 -0.45(-12.30%)
Sep 30, 2008 3.720 3.762 3.534 3.644 143,264 -0.16(-4.22%)
Sep 29, 2008 3.788 3.864 3.128 3.805 256,306 -0.07(-1.75%)
Sep 26, 2008 3.965 4.033 3.796 3.872 0 -0.09(-2.35%)
Sep 25, 2008 4.160 4.422 3.923 3.965 91,282 -0.19(-4.48%)
Sep 24, 2008 4.287 4.473 3.991 4.151 103,343 +0.08(+1.87%)
Sep 23, 2008 4.447 4.768 3.889 4.075 154,440 -0.44(-9.74%)
Sep 22, 2008 4.878 4.971 4.312 4.515 154,306 -0.58(-11.44%)
Sep 19, 2008 4.616 5.453 4.523 5.098 0 +0.75(+17.32%)
Sep 18, 2008 3.771 4.506 3.762 4.346 387,919 +0.50(+12.97%)
Sep 17, 2008 4.024 4.253 3.593 3.847 283,338 -0.43(-10.08%)
Sep 16, 2008 4.067 4.295 4.016 4.278 182,046 +0.25(+6.08%)
Sep 15, 2008 4.320 4.422 4.024 4.033 118,220 -0.52(-11.50%)
Sep 12, 2008 4.396 4.557 4.278 4.557 0 +0.16(+3.65%)
Sep 11, 2008 4.101 4.439 4.101 4.396 224,208 +0.25(+5.91%)
Sep 10, 2008 4.396 4.439 4.101 4.151 150,663 -0.21(-4.84%)
Sep 09, 2008 4.151 4.464 4.101 4.363 362,295 +0.15(+3.61%)
Sep 08, 2008 4.227 4.244 4.075 4.210 233,108 +0.08(+2.05%)
Sep 05, 2008 3.974 4.227 3.974 4.126 0 +0.05(+1.24%)
Sep 04, 2008 4.109 4.227 3.915 4.075 186,875 -0.12(-2.82%)
Sep 03, 2008 4.067 4.287 4.016 4.194 283,295 +0.08(+1.85%)
Sep 02, 2008 4.227 4.354 4.033 4.117 227,781 +0.02(+0.41%)
Aug 29, 2008 4.126 4.253 3.931 4.101 0 -0.10(-2.41%)
Aug 28, 2008 4.363 4.413 4.168 4.202 389,411 -0.20(-4.61%)
Aug 27, 2008 4.574 4.599 4.337 4.405 140,455 -0.23(-4.93%)
Aug 26, 2008 4.591 5.005 4.430 4.633 178,576 +0.02(+0.37%)
Aug 25, 2008 4.946 4.946 4.608 4.616 84,462 -0.24(-4.88%)
Aug 22, 2008 4.735 4.988 4.735 4.853 0 +0.06(+1.23%)
Aug 21, 2008 4.777 4.955 4.692 4.794 53,165 -0.09(-1.90%)
Aug 20, 2008 4.760 5.031 4.473 4.887 163,021 +0.16(+3.40%)
Aug 19, 2008 4.760 5.031 4.464 4.726 331,141 -0.14(-2.78%)
Aug 18, 2008 5.166 5.335 4.819 4.862 201,801 -0.35(-6.66%)
Aug 15, 2008 5.157 5.715 4.912 5.208 0 +0.22(+4.41%)
Aug 14, 2008 4.836 5.183 4.692 4.988 238,337 +0.17(+3.51%)
Aug 13, 2008 5.327 5.327 4.697 4.819 420,662 -0.38(-7.32%)
Aug 12, 2008 4.312 5.487 4.312 5.200 705,189 +0.84(+19.19%)
Aug 11, 2008 4.481 4.853 4.227 4.363 452,427 -0.19(-4.27%)
Aug 08, 2008 3.847 4.735 3.771 4.557 627,485 +0.75(+19.78%)
Aug 07, 2008 4.185 4.185 3.424 3.805 487,306 -0.38(-9.09%)
Aug 06, 2008 4.008 4.185 3.805 4.185 337,593 +0.04(+1.02%)
Aug 05, 2008 3.720 4.185 3.652 4.143 319,613 +0.41(+11.11%)
Aug 04, 2008 4.024 4.024 3.593 3.729 321,395 -0.23(-5.77%)
Aug 01, 2008 3.948 4.067 3.788 3.957 170,740 +0.03(+0.65%)
Jul 31, 2008 3.720 4.058 3.644 3.931 304,075 +0.12(+3.10%)
Jul 30, 2008 3.762 4.008 3.602 3.813 485,173 +0.10(+2.73%)
Jul 29, 2008 3.712 3.838 3.204 3.712 617,557 +0.49(+15.22%)
Jul 28, 2008 3.441 3.551 2.976 3.221 529,167 -0.24(-6.85%)
Jul 25, 2008 3.450 3.741 3.264 3.458 498,306 +0.07(+2.00%)
Jul 24, 2008 3.551 3.568 3.297 3.390 412,063 -0.12(-3.37%)
Jul 23, 2008 3.686 4.227 3.348 3.509 935,583 -0.11(-3.04%)
Jul 22, 2008 3.340 3.729 3.280 3.619 350,888 +0.28(+8.35%)
Jul 21, 2008 3.500 3.543 3.255 3.340 418,999 -0.13(-3.66%)
Jul 18, 2008 3.636 3.644 3.306 3.466 244,900 -0.11(-3.07%)
Jul 17, 2008 3.340 3.830 3.340 3.576 811,080 +0.13(+3.68%)
Jul 16, 2008 3.272 3.652 3.230 3.450 505,758 +0.17(+5.15%)
Jul 15, 2008 3.509 3.568 3.171 3.280 543,866 -0.31(-8.71%)
Jul 14, 2008 3.534 3.881 3.466 3.593 277,080 +0.09(+2.66%)
Jul 11, 2008 3.847 3.855 3.500 3.500 271,096 -0.47(-11.91%)
Jul 10, 2008 4.084 4.084 3.682 3.974 356,308 -0.08(-1.88%)
Jul 09, 2008 4.033 4.202 3.737 4.050 473,152 -0.12(-2.84%)
Jul 08, 2008 3.695 4.168 3.593 4.168 468,582 +0.36(+9.56%)
Jul 07, 2008 3.999 4.075 3.712 3.805 395,142 -0.18(-4.46%)
Jul 04, 2008 3.923 3.982 3.805 3.982 270,455 +0.00(+0.00%)
Jul 03, 2008 3.923 3.982 3.805 3.982 270,455 -0.01(-0.21%)
Jul 02, 2008 3.805 3.999 2.968 3.991 670,541 -0.17(-4.07%)
Jul 01, 2008 4.016 4.413 3.974 4.160 539,413 +0.00(+0.00%)
Jun 30, 2008 4.582 4.582 4.134 4.160 603,142 -0.40(-8.72%)
Jun 27, 2008 4.777 4.963 4.515 4.557 2,044,893 -0.25(-5.27%)
Jun 26, 2008 5.073 5.073 4.777 4.811 844,505 -0.32(-6.26%)
Jun 25, 2008 4.760 5.217 4.760 5.132 403,735 +0.37(+7.82%)
Jun 24, 2008 4.760 5.090 4.506 4.760 398,633 +0.02(+0.36%)
Jun 23, 2008 5.014 5.048 4.692 4.743 440,781 -0.23(-4.59%)
Jun 20, 2008 5.149 5.149 4.802 4.971 599,910 -0.17(-3.29%)
Jun 19, 2008 4.938 5.191 4.845 5.141 360,789 +0.22(+4.47%)
Jun 18, 2008 5.250 5.250 4.836 4.921 606,894 -0.44(-8.20%)
Jun 17, 2008 5.927 5.935 5.335 5.360 263,388 -0.50(-8.51%)
Jun 16, 2008 5.487 5.918 5.470 5.859 502,481 +0.37(+6.78%)
Jun 13, 2008 5.369 5.487 5.276 5.487 322,617 +0.19(+3.51%)
Jun 12, 2008 5.250 5.563 5.191 5.301 401,416 +0.08(+1.62%)
Jun 11, 2008 5.310 5.310 5.115 5.217 335,559 -0.13(-2.37%)
Jun 10, 2008 5.529 5.673 5.327 5.343 327,205 -0.37(-6.51%)
Jun 09, 2008 6.121 6.121 5.663 5.715 550,383 -0.15(-2.59%)
Jun 06, 2008 6.130 6.130 5.690 5.868 776,713 -0.29(-4.67%)
Jun 05, 2008 5.825 6.366 5.800 6.155 710,085 +0.33(+5.66%)
Jun 04, 2008 5.580 5.859 5.580 5.825 683,750 +0.25(+4.55%)
Jun 03, 2008 5.910 5.961 5.420 5.572 588,586 -0.31(-5.32%)
Jun 02, 2008 5.952 5.952 5.504 5.885 760,399 +0.11(+1.90%)
May 30, 2008 6.079 6.079 5.766 5.775 412,335 -0.31(-5.14%)
May 29, 2008 6.257 6.257 6.062 6.087 336,490 -0.16(-2.57%)
May 28, 2008 6.468 6.561 6.138 6.248 424,972 -0.22(-3.40%)
May 27, 2008 6.248 6.468 6.180 6.468 194,659 +0.24(+3.80%)
May 26, 2008 6.426 6.510 6.189 6.231 0 +0.00(+0.00%)
May 23, 2008 6.426 6.510 6.189 6.231 147,897 -0.25(-3.91%)
May 22, 2008 6.392 6.569 6.341 6.485 335,348 +0.11(+1.72%)
May 21, 2008 6.865 6.908 6.307 6.375 293,415 -0.42(-6.22%)
May 20, 2008 7.220 7.220 6.772 6.798 383,941 -0.47(-6.51%)
May 19, 2008 6.984 7.373 6.891 7.271 441,493 +0.22(+3.12%)
May 16, 2008 7.432 7.432 6.848 7.051 1,227,071 +0.34(+5.04%)
May 15, 2008 6.806 6.806 6.536 6.713 625,799 -0.11(-1.61%)
May 14, 2008 6.798 6.891 6.722 6.823 473,685 +0.06(+0.87%)
May 13, 2008 6.595 6.815 6.595 6.764 423,677 +0.25(+3.76%)
May 12, 2008 6.502 6.696 6.358 6.519 745,029 +0.08(+1.18%)
May 09, 2008 6.857 6.857 6.417 6.443 253,505 -0.36(-5.34%)
May 08, 2008 7.153 7.220 6.747 6.806 415,181 -0.34(-4.73%)
May 07, 2008 7.398 7.575 6.992 7.144 317,503 -0.26(-3.54%)
May 06, 2008 7.922 7.922 7.356 7.406 389,106 -0.55(-6.91%)
May 05, 2008 7.694 8.015 7.482 7.956 362,435 +0.29(+3.75%)
May 02, 2008 7.804 7.905 7.660 7.668 774,010 -0.19(-2.37%)
May 01, 2008 7.567 8.167 7.567 7.854 994,460 +0.25(+3.22%)
Apr 30, 2008 6.933 8.446 6.933 7.609 1,831,004 +0.93(+13.92%)
Apr 29, 2008 6.789 6.865 6.586 6.679 415,443 -0.06(-0.88%)
Apr 28, 2008 6.722 6.781 6.578 6.738 362,292 +0.10(+1.53%)
Apr 25, 2008 6.730 6.831 6.476 6.637 198,841 -0.04(-0.63%)
Apr 24, 2008 6.612 6.831 6.417 6.679 663,218 -0.03(-0.38%)
Apr 23, 2008 7.034 7.043 6.527 6.705 394,490 -0.29(-4.11%)
Apr 22, 2008 7.170 7.170 6.874 6.992 265,078 -0.19(-2.59%)
Apr 21, 2008 7.017 7.254 7.001 7.178 294,100 -0.11(-1.51%)
Apr 18, 2008 7.575 7.804 7.051 7.288 729,378 -0.16(-2.16%)
Apr 17, 2008 7.821 7.821 7.389 7.449 245,379 -0.31(-4.03%)
Apr 16, 2008 7.652 8.007 7.635 7.761 258,688 +0.17(+2.23%)
Apr 15, 2008 7.195 7.854 7.195 7.592 401,807 +0.41(+5.77%)
Apr 14, 2008 7.652 7.736 7.170 7.178 356,843 -0.47(-6.19%)
Apr 11, 2008 8.057 8.184 7.652 7.652 509,652 -0.59(-7.18%)
Apr 10, 2008 8.370 8.387 8.083 8.243 519,647 -0.16(-1.91%)
Apr 09, 2008 8.615 8.632 8.353 8.404 303,300 -0.08(-0.90%)
Apr 08, 2008 8.303 8.607 8.303 8.480 127,659 +0.09(+1.11%)
Apr 07, 2008 8.379 8.861 8.336 8.387 241,756 +0.01(+0.10%)
Apr 04, 2008 8.438 8.683 8.201 8.379 347,969 -0.10(-1.20%)
Apr 03, 2008 8.751 8.751 8.404 8.480 346,194 -0.38(-4.29%)
Apr 02, 2008 8.319 9.250 8.243 8.861 305,130 +0.15(+1.75%)
Apr 01, 2008 8.725 8.844 8.210 8.708 271,009 +0.12(+1.38%)
Mar 31, 2008 8.979 9.064 8.540 8.590 235,724 -0.11(-1.26%)
Mar 28, 2008 8.835 8.945 8.522 8.700 127,856 -0.14(-1.53%)
Mar 27, 2008 9.469 9.469 8.742 8.835 241,047 -0.66(-6.95%)
Mar 26, 2008 9.672 9.740 9.326 9.495 269,788 -0.19(-2.01%)
Mar 25, 2008 9.545 9.689 9.359 9.689 289,422 +0.23(+2.41%)
Mar 24, 2008 8.920 9.503 8.920 9.461 484,578 +0.67(+7.60%)
Mar 21, 2008 8.277 8.937 8.277 8.793 674,057 +0.00(+0.00%)
Mar 20, 2008 8.277 8.937 8.277 8.793 674,057 +0.52(+6.23%)
Mar 19, 2008 8.328 8.531 8.277 8.277 312,722 +0.04(+0.51%)
Mar 18, 2008 8.387 8.387 7.897 8.235 507,878 +0.05(+0.62%)
Mar 17, 2008 7.905 8.708 7.863 8.184 191,391 +0.04(+0.52%)
Mar 14, 2008 8.573 8.573 8.040 8.142 278,777 -0.31(-3.70%)
Mar 13, 2008 8.024 8.565 7.880 8.455 393,742 +0.35(+4.28%)
Mar 12, 2008 8.032 8.319 7.931 8.108 276,293 +0.08(+0.95%)
Mar 11, 2008 7.939 8.142 7.592 8.032 315,797 +0.36(+4.74%)
Mar 10, 2008 7.990 8.226 7.626 7.668 209,822 -0.25(-3.10%)
Mar 07, 2008 7.635 8.040 7.533 7.914 540,641 +0.19(+2.41%)
Mar 06, 2008 8.133 8.167 7.685 7.728 595,425 -0.48(-5.87%)
Mar 05, 2008 8.573 8.937 8.049 8.210 792,569 -0.27(-3.19%)
Mar 04, 2008 9.266 9.266 8.176 8.480 815,515 -0.90(-9.64%)
Mar 03, 2008 8.666 9.698 8.514 9.385 897,835 +0.69(+7.98%)
Feb 29, 2008 8.742 9.233 8.556 8.692 958,064 -0.33(-3.66%)
Feb 28, 2008 9.207 9.275 8.911 9.021 617,757 -0.18(-1.93%)
Feb 27, 2008 9.013 9.300 8.945 9.199 521,125 +0.18(+1.97%)
Feb 26, 2008 8.658 9.114 8.624 9.021 457,955 +0.32(+3.69%)
Feb 25, 2008 8.539 8.734 8.260 8.700 586,617 +0.14(+1.58%)
Feb 22, 2008 8.539 8.692 8.057 8.565 854,650 +0.08(+1.00%)
Feb 21, 2008 8.911 9.495 8.269 8.480 2,735,583 -3.92(-31.63%)
Feb 20, 2008 11.83 12.58 11.65 12.40 362,635 +0.53(+4.49%)
Feb 19, 2008 11.91 12.03 11.52 11.87 309,292 +0.19(+1.67%)
Feb 18, 2008 11.42 11.71 11.21 11.68 0 +0.00(+0.00%)
Feb 15, 2008 11.42 11.71 11.21 11.68 95,094 +0.19(+1.62%)
Feb 14, 2008 11.90 12.07 11.20 11.49 248,143 -0.43(-3.62%)
Feb 13, 2008 11.94 11.94 11.67 11.92 115,437 +0.08(+0.71%)
Feb 12, 2008 11.61 11.87 11.47 11.84 123,007 +0.29(+2.49%)
Feb 11, 2008 11.61 11.79 11.19 11.55 121,351 +0.08(+0.66%)
Feb 08, 2008 11.84 11.85 11.24 11.47 227,695 -0.45(-3.76%)
Feb 07, 2008 11.51 12.26 11.40 11.92 193,381 +0.41(+3.52%)
Feb 06, 2008 11.63 11.96 11.37 11.52 243,176 +0.07(+0.59%)
Feb 05, 2008 11.85 12.03 11.05 11.45 503,620 -1.26(-9.91%)
Feb 04, 2008 13.10 13.12 12.34 12.71 242,348 -0.44(-3.34%)
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.