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

Lithia Motors (NY: LAD )

257.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 31, 2011 12.51 12.66 11.82 11.87 219,506 -0.54(-4.32%)
Jan 28, 2011 13.66 13.66 12.08 12.41 795,258 -1.28(-9.32%)
Jan 27, 2011 13.13 13.73 12.95 13.68 286,523 +0.59(+4.50%)
Jan 26, 2011 12.60 13.13 12.30 13.09 181,612 +0.51(+4.05%)
Jan 25, 2011 12.70 12.78 12.39 12.58 117,584 -0.26(-1.99%)
Jan 24, 2011 12.86 12.92 12.66 12.84 132,783 +0.00(+0.00%)
Jan 21, 2011 13.10 13.10 12.79 12.84 149,874 -0.14(-1.08%)
Jan 20, 2011 12.86 13.23 12.84 12.98 254,509 +0.02(+0.14%)
Jan 19, 2011 13.08 13.12 12.83 12.96 233,610 -0.17(-1.27%)
Jan 18, 2011 13.17 13.23 13.08 13.13 149,926 -0.04(-0.33%)
Jan 14, 2011 13.08 13.21 13.06 13.17 115,142 +0.03(+0.20%)
Jan 13, 2011 13.12 13.21 13.03 13.15 123,476 +0.04(+0.34%)
Jan 12, 2011 13.03 13.26 12.93 13.10 336,680 +0.22(+1.71%)
Jan 11, 2011 12.77 12.90 12.49 12.88 245,510 +0.27(+2.16%)
Jan 10, 2011 12.68 12.83 12.54 12.61 194,724 -0.12(-0.97%)
Jan 07, 2011 12.64 12.96 12.51 12.73 401,313 +0.18(+1.47%)
Jan 06, 2011 12.84 12.84 12.49 12.55 209,587 -0.31(-2.39%)
Jan 05, 2011 12.43 12.88 12.40 12.86 124,134 +0.33(+2.60%)
Jan 04, 2011 13.02 13.16 12.37 12.53 266,725 -0.50(-3.85%)
Jan 03, 2011 12.75 13.15 12.64 13.03 351,466 +0.47(+3.71%)
Dec 31, 2010 12.53 12.71 12.49 12.57 127,778 -0.06(-0.49%)
Dec 30, 2010 12.56 12.70 12.49 12.63 146,604 +0.05(+0.42%)
Dec 29, 2010 12.40 12.57 12.36 12.57 150,566 +0.18(+1.42%)
Dec 28, 2010 12.43 12.48 12.31 12.40 216,225 -0.05(-0.42%)
Dec 27, 2010 12.51 12.53 12.37 12.45 100,333 -0.14(-1.12%)
Dec 23, 2010 12.50 12.66 12.50 12.59 116,664 +0.10(+0.77%)
Dec 22, 2010 12.35 12.61 12.35 12.49 306,416 +0.18(+1.43%)
Dec 21, 2010 11.40 12.37 11.34 12.32 536,979 +1.24(+11.19%)
Dec 20, 2010 11.42 11.57 10.99 11.08 443,412 -0.44(-3.82%)
Dec 17, 2010 11.71 11.71 11.38 11.52 257,072 -0.21(-1.80%)
Dec 16, 2010 11.47 11.78 11.38 11.73 101,112 +0.25(+2.22%)
Dec 15, 2010 11.55 11.74 11.43 11.47 120,817 -0.13(-1.14%)
Dec 14, 2010 11.55 11.74 11.53 11.61 82,956 +0.07(+0.61%)
Dec 13, 2010 12.19 12.30 11.53 11.54 267,338 -0.54(-4.44%)
Dec 10, 2010 11.58 12.07 11.45 12.07 445,775 +0.49(+4.25%)
Dec 09, 2010 11.64 11.67 11.30 11.58 184,480 +0.11(+0.92%)
Dec 08, 2010 11.51 11.66 11.45 11.47 192,324 +0.04(+0.38%)
Dec 07, 2010 11.56 11.76 11.38 11.43 233,729 +0.02(+0.15%)
Dec 06, 2010 11.22 11.50 11.22 11.41 243,195 +0.17(+1.49%)
Dec 03, 2010 11.25 11.42 11.10 11.25 330,709 -0.11(-1.01%)
Dec 02, 2010 11.39 11.64 11.34 11.36 273,514 -0.04(-0.39%)
Dec 01, 2010 11.70 11.83 11.39 11.40 254,049 +0.01(+0.08%)
Nov 30, 2010 11.55 11.67 11.33 11.40 329,369 -0.39(-3.28%)
Nov 29, 2010 11.76 11.95 11.60 11.78 393,711 -0.15(-1.25%)
Nov 26, 2010 12.34 12.34 11.92 11.93 132,506 -0.36(-2.93%)
Nov 24, 2010 11.91 12.29 12.29 12.29 245,583 +0.41(+3.48%)
Nov 23, 2010 12.13 12.13 11.84 11.88 212,422 -0.40(-3.22%)
Nov 22, 2010 12.23 12.42 11.98 12.27 198,563 +0.04(+0.36%)
Nov 19, 2010 12.12 12.29 12.08 12.23 222,495 -0.07(-0.57%)
Nov 18, 2010 11.82 12.49 11.76 12.30 853,251 +0.71(+6.15%)
Nov 17, 2010 11.21 11.68 11.11 11.59 179,203 +0.39(+3.45%)
Nov 16, 2010 11.39 11.40 10.98 11.20 255,796 -0.35(-3.04%)
Nov 15, 2010 11.14 11.85 11.11 11.55 445,634 +0.50(+4.53%)
Nov 12, 2010 11.88 11.97 10.92 11.05 461,707 -0.94(-7.84%)
Nov 11, 2010 11.69 12.06 11.27 11.99 431,064 +0.33(+2.79%)
Nov 10, 2010 11.19 11.69 11.04 11.67 445,810 +0.40(+3.51%)
Nov 09, 2010 11.55 11.76 11.17 11.27 691,698 -0.20(-1.76%)
Nov 08, 2010 11.08 11.77 11.05 11.47 448,181 +0.39(+3.48%)
Nov 05, 2010 10.99 11.30 10.85 11.09 366,721 +0.12(+1.12%)
Nov 04, 2010 10.51 11.34 10.42 10.97 778,651 +0.71(+6.92%)
Nov 03, 2010 9.732 10.26 9.723 10.26 371,650 +0.56(+5.78%)
Nov 02, 2010 9.460 9.701 9.408 9.697 378,843 +0.34(+3.65%)
Nov 01, 2010 9.600 9.600 9.215 9.355 304,435 -0.19(-2.02%)
Oct 29, 2010 9.434 9.574 9.232 9.548 379,791 -0.01(-0.09%)
Oct 28, 2010 8.943 9.863 8.895 9.556 1,202,575 +0.99(+11.55%)
Oct 27, 2010 8.654 8.654 8.391 8.567 181,525 +0.12(+1.45%)
Oct 25, 2010 8.663 8.786 8.391 8.444 158,861 -0.14(-1.63%)
Oct 22, 2010 8.610 8.672 8.482 8.584 142,558 +0.04(+0.41%)
Oct 21, 2010 8.943 9.013 8.426 8.549 258,855 -0.30(-3.37%)
Oct 20, 2010 8.716 9.035 8.716 8.847 186,897 +0.22(+2.54%)
Oct 19, 2010 9.040 9.189 8.567 8.628 244,640 -0.61(-6.64%)
Oct 18, 2010 9.057 9.355 9.057 9.241 128,345 +0.13(+1.44%)
Oct 15, 2010 9.259 9.276 9.022 9.110 162,532 -0.08(-0.86%)
Oct 14, 2010 9.189 9.232 9.031 9.189 163,679 +0.01(+0.10%)
Oct 13, 2010 9.224 9.267 8.964 9.180 234,530 +0.04(+0.38%)
Oct 12, 2010 8.864 9.206 8.681 9.145 280,170 +0.28(+3.16%)
Oct 11, 2010 9.066 9.320 8.864 8.864 236,335 -0.21(-2.32%)
Oct 08, 2010 9.075 9.136 8.550 9.075 197,130 +0.44(+5.07%)
Oct 07, 2010 8.759 8.803 8.593 8.637 489 -0.10(-1.10%)
Oct 06, 2010 8.654 8.759 8.549 8.733 163,764 +0.04(+0.50%)
Oct 05, 2010 8.435 8.698 8.330 8.689 212,440 +0.36(+4.31%)
Oct 04, 2010 8.418 8.681 8.313 8.330 336,616 -0.17(-1.96%)
Oct 01, 2010 8.497 8.645 8.374 8.497 162,363 +0.09(+1.11%)
Sep 30, 2010 8.403 8.654 8.269 8.403 180,715 -0.08(-1.00%)
Sep 29, 2010 8.593 8.663 8.444 8.488 237,135 -0.18(-2.12%)
Sep 28, 2010 8.304 8.707 8.146 8.672 230 +0.37(+4.43%)
Sep 27, 2010 8.435 8.540 8.260 8.304 251,360 -0.10(-1.15%)
Sep 24, 2010 8.207 8.435 8.102 8.400 260,262 +0.34(+4.24%)
Sep 23, 2010 8.059 8.295 7.962 8.059 26,853 -0.06(-0.76%)
Sep 22, 2010 8.111 8.251 7.997 8.120 177,544 +0.06(+0.76%)
Sep 21, 2010 8.059 8.137 7.901 8.059 248,063 -0.03(-0.33%)
Sep 20, 2010 7.796 8.102 7.664 8.085 242,159 +0.33(+4.29%)
Sep 17, 2010 7.752 7.848 7.428 7.752 243,899 +0.04(+0.57%)
Sep 15, 2010 7.480 7.761 7.332 7.708 160,594 +0.19(+2.56%)
Sep 14, 2010 7.498 7.638 7.375 7.516 253,640 +0.00(+0.00%)
Sep 13, 2010 7.297 7.629 7.209 7.516 215,313 +0.33(+4.63%)
Sep 10, 2010 7.121 7.288 7.043 7.183 234,379 +0.09(+1.23%)
Sep 09, 2010 7.261 7.314 6.999 7.095 168,034 -0.02(-0.25%)
Sep 08, 2010 7.270 7.393 7.069 7.113 147,329 -0.16(-2.17%)
Sep 07, 2010 7.367 7.375 7.078 7.270 778 -0.12(-1.66%)
Sep 03, 2010 7.253 7.419 7.183 7.393 181,086 +0.22(+3.05%)
Sep 02, 2010 7.165 7.279 7.043 7.174 387 +0.03(+0.37%)
Sep 01, 2010 6.850 7.148 6.815 7.148 189,776 +0.41(+6.11%)
Aug 31, 2010 6.736 6.911 6.640 6.736 684 -0.10(-1.41%)
Aug 30, 2010 7.069 7.139 6.824 6.832 288,364 -0.29(-4.06%)
Aug 27, 2010 7.121 7.139 6.737 7.121 267,554 +0.32(+4.63%)
Aug 26, 2010 6.911 7.139 6.745 6.806 545 -0.10(-1.40%)
Aug 25, 2010 6.797 6.981 6.605 6.902 539 +0.04(+0.51%)
Aug 24, 2010 6.675 6.999 6.578 6.867 2,195 -0.01(-0.13%)
Aug 23, 2010 6.972 7.139 6.876 6.876 227,923 -0.09(-1.26%)
Aug 20, 2010 6.815 6.990 6.570 6.964 213,024 +0.11(+1.66%)
Aug 19, 2010 7.086 7.174 6.780 6.850 1,885 -0.32(-4.40%)
Aug 18, 2010 6.972 7.191 6.832 7.165 8,399 +0.21(+3.02%)
Aug 17, 2010 7.051 7.095 6.937 6.955 1,302 +0.02(+0.25%)
Aug 16, 2010 6.815 7.104 6.771 6.937 208,436 +0.08(+1.15%)
Aug 13, 2010 6.859 6.981 6.701 6.859 160,601 -0.05(-0.76%)
Aug 12, 2010 6.788 7.121 6.710 6.911 288,372 +0.03(+0.38%)
Aug 11, 2010 7.226 7.261 6.841 6.885 2,364 -0.53(-7.20%)
Aug 10, 2010 7.628 7.628 7.349 7.419 162,876 -0.33(-4.27%)
Aug 09, 2010 7.654 7.776 7.445 7.750 183,624 +0.20(+2.65%)
Aug 06, 2010 7.550 7.593 7.158 7.550 295,953 +0.10(+1.29%)
Aug 05, 2010 7.315 7.532 7.201 7.454 156,012 +0.06(+0.82%)
Aug 04, 2010 7.184 7.410 7.141 7.393 191,358 +0.23(+3.16%)
Aug 03, 2010 7.506 7.541 7.062 7.167 334,217 -0.36(-4.75%)
Aug 02, 2010 7.855 8.055 7.489 7.524 360,586 -0.14(-1.82%)
Jul 30, 2010 7.663 7.698 7.010 7.663 642,750 +0.76(+10.97%)
Jul 29, 2010 7.019 7.036 6.705 6.905 357,960 -0.12(-1.73%)
Jul 28, 2010 7.027 7.602 6.984 7.027 881 -0.36(-4.83%)
Jul 27, 2010 7.219 7.393 7.184 7.384 209,491 +0.24(+3.41%)
Jul 26, 2010 7.158 7.219 7.019 7.141 236,566 +0.07(+0.99%)
Jul 23, 2010 6.409 7.088 6.365 7.071 371,896 +0.65(+10.18%)
Jul 22, 2010 5.948 6.453 5.930 6.418 282,293 +0.64(+10.99%)
Jul 21, 2010 6.096 6.190 5.747 5.782 208,111 -0.26(-4.32%)
Jul 20, 2010 5.590 6.061 5.538 6.043 157,203 +0.30(+5.31%)
Jul 19, 2010 5.625 5.739 5.538 5.739 130,143 +0.13(+2.33%)
Jul 16, 2010 5.608 5.808 5.538 5.608 139,997 -0.23(-3.88%)
Jul 15, 2010 5.921 5.982 5.695 5.834 139,963 -0.05(-0.89%)
Jul 14, 2010 5.834 5.991 5.817 5.887 138,172 -0.02(-0.30%)
Jul 13, 2010 5.904 5.921 5.756 5.904 2,155 +0.25(+4.47%)
Jul 12, 2010 5.608 5.808 5.564 5.651 112,469 -0.03(-0.61%)
Jul 09, 2010 5.686 5.695 5.338 5.686 124,471 +0.27(+4.98%)
Jul 08, 2010 5.408 5.469 5.225 5.416 161,788 +0.10(+1.80%)
Jul 07, 2010 5.164 5.329 5.120 5.321 171,581 +0.17(+3.38%)
Jul 06, 2010 5.146 5.660 5.112 5.146 1,102 -0.28(-5.14%)
Jul 02, 2010 5.425 5.521 5.373 5.425 287,906 -0.07(-1.27%)
Jul 01, 2010 5.390 5.538 5.286 5.495 302,458 +0.11(+2.10%)
Jun 30, 2010 5.381 5.530 5.303 5.381 7,010 +0.03(+0.49%)
Jun 29, 2010 5.739 5.739 5.303 5.355 343,665 -0.61(-10.22%)
Jun 25, 2010 5.965 6.122 5.895 5.965 390,504 -0.02(-0.29%)
Jun 24, 2010 5.982 6.244 5.956 5.982 122 -0.21(-3.38%)
Jun 23, 2010 6.104 6.365 6.026 6.191 480,621 +0.10(+1.72%)
Jun 22, 2010 6.087 6.540 6.061 6.087 605 -0.32(-5.03%)
Jun 21, 2010 6.958 6.958 6.348 6.409 373,117 -0.32(-4.79%)
Jun 18, 2010 6.731 6.879 6.705 6.731 178,545 -0.02(-0.26%)
Jun 17, 2010 6.749 6.905 6.653 6.749 110,563 -0.16(-2.27%)
Jun 16, 2010 6.940 7.106 6.818 6.905 284,875 -0.14(-1.98%)
Jun 15, 2010 7.045 7.080 6.740 7.045 1,051 +0.20(+2.93%)
Jun 14, 2010 6.662 6.966 6.662 6.844 245,182 +0.22(+3.29%)
Jun 11, 2010 6.400 6.653 6.348 6.627 178,163 +0.06(+0.93%)
Jun 10, 2010 6.566 6.583 6.313 6.566 977 +0.35(+5.60%)
Jun 09, 2010 6.514 6.705 6.174 6.217 288,641 -0.20(-3.12%)
Jun 08, 2010 6.679 6.696 6.352 6.418 630,924 -0.14(-2.12%)
Jun 07, 2010 7.019 7.019 6.540 6.557 256,621 -0.37(-5.28%)
Jun 04, 2010 6.923 7.088 6.879 6.923 274,350 -0.35(-4.79%)
Jun 03, 2010 7.271 7.289 6.871 7.271 240,144 +0.37(+5.43%)
Jun 02, 2010 6.897 6.914 6.470 6.897 310,678 +0.28(+4.21%)
Jun 01, 2010 6.618 7.100 6.618 6.618 853 -0.50(-6.98%)
May 28, 2010 7.114 7.271 6.958 7.114 303,503 -0.11(-1.57%)
May 27, 2010 7.010 7.262 6.923 7.228 257,893 +0.47(+6.96%)
May 26, 2010 6.757 7.175 6.714 6.757 855 -0.11(-1.65%)
May 25, 2010 6.270 6.922 6.261 6.871 687,987 +0.30(+4.64%)
May 24, 2010 6.635 6.783 6.444 6.566 252,709 -0.03(-0.53%)
May 21, 2010 6.052 6.757 5.982 6.601 460,715 +0.40(+6.46%)
May 20, 2010 6.392 6.522 6.183 6.200 372,694 -0.63(-9.18%)
May 19, 2010 7.080 7.141 6.696 6.827 236,447 -0.27(-3.81%)
May 18, 2010 7.680 7.785 7.053 7.097 320,707 -0.60(-7.81%)
May 17, 2010 7.158 7.733 6.992 7.698 530,252 +0.58(+8.20%)
May 14, 2010 7.114 7.384 6.975 7.114 369,172 -0.37(-4.89%)
May 13, 2010 7.715 7.715 7.402 7.480 333,718 -0.14(-1.83%)
May 12, 2010 7.358 7.619 7.271 7.619 198,361 +0.34(+4.66%)
May 11, 2010 7.340 7.416 7.202 7.280 310,587 +0.03(+0.36%)
May 10, 2010 7.115 7.263 7.072 7.254 353,126 +0.66(+9.97%)
May 07, 2010 6.934 7.228 6.535 6.596 623,041 -0.37(-5.34%)
May 06, 2010 6.951 7.159 6.146 6.968 950,710 +0.05(+0.75%)
May 05, 2010 7.089 7.340 6.916 6.916 336,466 -0.32(-4.43%)
May 04, 2010 7.496 7.531 7.141 7.237 378,510 -0.43(-5.64%)
May 03, 2010 7.167 7.730 7.150 7.669 596,555 +0.76(+11.03%)
Apr 30, 2010 7.245 7.297 6.899 6.908 627,875 -0.39(-5.34%)
Apr 29, 2010 7.202 7.323 6.847 7.297 826,742 +0.48(+7.12%)
Apr 28, 2010 7.410 7.791 6.778 6.812 701,513 -0.47(-6.42%)
Apr 27, 2010 7.842 7.851 7.167 7.280 415,526 -0.64(-8.09%)
Apr 26, 2010 7.955 8.033 7.834 7.920 193,134 +0.03(+0.44%)
Apr 23, 2010 7.877 8.102 7.793 7.886 246,958 +0.07(+0.89%)
Apr 22, 2010 7.202 7.929 7.072 7.817 404,166 +0.55(+7.50%)
Apr 21, 2010 7.107 7.297 6.882 7.271 204,788 +0.31(+4.48%)
Apr 20, 2010 6.925 7.072 6.838 6.960 181,466 +0.06(+0.88%)
Apr 19, 2010 7.055 7.115 6.674 6.899 243,486 -0.10(-1.48%)
Apr 16, 2010 7.271 7.297 6.986 7.003 449,738 -0.28(-3.81%)
Apr 15, 2010 7.107 7.358 7.089 7.280 338,098 +0.12(+1.69%)
Apr 14, 2010 6.830 7.176 6.812 7.159 379,862 +0.41(+6.03%)
Apr 13, 2010 6.960 6.960 6.709 6.752 458,552 -0.21(-2.99%)
Apr 12, 2010 6.596 7.297 6.579 6.960 846,156 +0.38(+5.79%)
Apr 09, 2010 6.423 6.709 6.371 6.579 508,186 +0.14(+2.15%)
Apr 08, 2010 6.198 6.457 6.120 6.440 415,419 +0.22(+3.48%)
Apr 07, 2010 5.904 6.232 5.886 6.224 537,918 +0.35(+5.89%)
Apr 06, 2010 5.973 6.059 5.843 5.878 311,507 -0.14(-2.30%)
Apr 05, 2010 6.051 6.129 5.921 6.016 458,320 +0.04(+0.72%)
Apr 01, 2010 5.609 5.973 5.973 5.973 604,424 +0.43(+7.81%)
Mar 31, 2010 5.704 5.704 5.540 5.540 375,331 -0.17(-3.03%)
Mar 30, 2010 5.869 5.904 5.678 5.713 172,366 -0.10(-1.64%)
Mar 29, 2010 5.938 6.068 5.808 5.808 225,917 -0.10(-1.76%)
Mar 26, 2010 5.852 5.964 5.787 5.912 180,011 +0.12(+2.09%)
Mar 25, 2010 5.921 6.051 5.765 5.791 253,510 -0.13(-2.19%)
Mar 24, 2010 6.068 6.155 5.886 5.921 311,253 -0.19(-3.12%)
Mar 23, 2010 5.904 6.120 5.713 6.111 238,977 +0.23(+3.82%)
Mar 22, 2010 5.713 5.895 5.644 5.886 179,519 +0.10(+1.64%)
Mar 19, 2010 6.007 6.059 5.713 5.791 515,825 -0.17(-2.90%)
Mar 18, 2010 6.172 6.172 5.947 5.964 268,279 -0.16(-2.55%)
Mar 17, 2010 5.843 6.120 5.791 6.120 535,316 +0.33(+5.68%)
Mar 16, 2010 5.635 5.860 5.540 5.791 291,584 +0.21(+3.72%)
Mar 15, 2010 5.471 5.609 5.471 5.583 321,181 -0.12(-2.12%)
Mar 12, 2010 5.739 5.826 5.557 5.704 326,570 -0.01(-0.15%)
Mar 11, 2010 5.592 5.739 5.497 5.713 250,047 +0.08(+1.38%)
Mar 10, 2010 5.540 5.713 5.514 5.635 357,137 +0.07(+1.24%)
Mar 09, 2010 5.627 5.661 5.540 5.566 242,198 -0.10(-1.68%)
Mar 08, 2010 5.826 5.860 5.644 5.661 473,841 -0.15(-2.53%)
Mar 05, 2010 5.826 5.878 5.730 5.808 360,753 -0.02(-0.30%)
Mar 04, 2010 5.921 6.033 5.782 5.826 369,162 -0.03(-0.44%)
Mar 03, 2010 5.860 6.059 5.808 5.852 379,432 -0.07(-1.17%)
Mar 02, 2010 5.929 6.051 5.808 5.921 425,753 +0.00(+0.00%)
Mar 01, 2010 5.557 5.973 5.462 5.921 535,141 +0.40(+7.21%)
Feb 26, 2010 5.722 5.817 5.462 5.523 538,549 -0.26(-4.49%)
Feb 25, 2010 5.583 5.800 5.237 5.782 911,530 +0.08(+1.37%)
Feb 24, 2010 5.618 5.713 5.583 5.704 355,417 +0.11(+2.01%)
Feb 23, 2010 5.627 5.730 5.471 5.592 592,166 -0.03(-0.62%)
Feb 22, 2010 5.332 5.635 5.228 5.627 586,919 +0.23(+4.33%)
Feb 19, 2010 5.401 5.505 5.280 5.393 319,263 -0.07(-1.27%)
Feb 18, 2010 5.263 5.488 5.263 5.462 508,296 +0.12(+2.27%)
Feb 17, 2010 5.228 5.393 5.021 5.341 620,059 +0.18(+3.52%)
Feb 16, 2010 5.098 5.202 4.977 5.159 512,215 +0.18(+3.65%)
Feb 12, 2010 4.839 4.977 4.977 4.977 786,491 +0.13(+2.68%)
Feb 11, 2010 4.570 4.873 4.544 4.847 929,138 +0.27(+5.86%)
Feb 10, 2010 4.700 4.726 4.484 4.579 719,079 -0.09(-1.86%)
Feb 09, 2010 4.908 4.960 4.648 4.666 755,719 -0.11(-2.36%)
Feb 08, 2010 5.142 5.142 4.726 4.778 637,558 -0.26(-5.15%)
Feb 05, 2010 5.228 5.289 4.674 5.038 1,221,840 -0.16(-3.00%)
Feb 04, 2010 6.241 6.276 5.116 5.194 2,363,946 -1.58(-23.37%)
Feb 03, 2010 6.960 7.124 6.665 6.778 250,226 -0.23(-3.33%)
Feb 02, 2010 6.812 7.072 6.717 7.011 270,500 +0.23(+3.45%)
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.