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

Lithia Motors (NY: LAD )

264.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2009 2.865 3.030 2.346 2.528 383,567 -0.32(-11.25%)
Apr 29, 2009 2.467 2.857 2.458 2.848 323,355 +0.42(+17.08%)
Apr 28, 2009 2.337 2.545 2.320 2.432 170,971 +0.05(+2.18%)
Apr 27, 2009 2.380 2.467 2.337 2.380 95,561 -0.06(-2.48%)
Apr 24, 2009 2.311 2.493 2.311 2.441 113,499 +0.10(+4.06%)
Apr 23, 2009 2.337 2.380 2.259 2.346 95,442 +0.01(+0.37%)
Apr 22, 2009 2.207 2.389 2.181 2.337 221,111 +0.04(+1.89%)
Apr 21, 2009 2.121 2.294 2.077 2.294 189,508 +0.14(+6.43%)
Apr 20, 2009 2.233 2.285 2.121 2.155 259,152 -0.13(-5.68%)
Apr 17, 2009 2.121 2.415 2.121 2.285 276,725 +0.13(+6.02%)
Apr 16, 2009 1.800 2.164 1.792 2.155 384,964 +0.35(+19.71%)
Apr 15, 2009 1.731 1.800 1.645 1.800 339,380 +0.04(+2.46%)
Apr 14, 2009 1.749 1.818 1.688 1.757 406,625 +0.04(+2.53%)
Apr 13, 2009 1.766 1.775 1.688 1.714 598,255 -0.03(-1.98%)
Apr 09, 2009 2.026 1.775 1.627 1.749 226,259 +0.15(+9.18%)
Apr 08, 2009 1.662 1.688 1.601 1.601 188,958 -0.06(-3.64%)
Apr 07, 2009 1.852 1.956 1.636 1.662 364,304 -0.16(-8.57%)
Apr 06, 2009 2.043 2.043 1.818 1.818 195,375 -0.22(-10.64%)
Apr 03, 2009 1.948 2.060 1.878 2.034 243,976 +0.11(+5.86%)
Apr 02, 2009 2.008 2.008 1.861 1.922 150,525 +0.02(+0.91%)
Apr 01, 2009 1.878 2.043 1.870 1.904 121,386 -0.04(-2.22%)
Mar 31, 2009 2.164 2.181 1.948 1.948 137,128 -0.17(-8.16%)
Mar 30, 2009 2.181 2.389 1.956 2.121 137,176 -0.47(-18.06%)
Mar 26, 2009 2.398 2.588 2.294 2.588 171,217 +0.20(+8.33%)
Mar 25, 2009 2.709 2.805 2.268 2.389 158,646 -0.39(-14.02%)
Mar 24, 2009 2.805 2.857 2.623 2.779 400,234 +0.02(+0.63%)
Mar 23, 2009 2.727 2.770 2.606 2.761 154,889 +0.14(+5.28%)
Mar 20, 2009 2.536 2.623 2.433 2.623 286,370 +0.09(+3.41%)
Mar 19, 2009 2.519 2.623 2.311 2.536 203,636 +0.03(+1.03%)
Mar 18, 2009 2.510 2.554 2.415 2.510 163,114 +0.01(+0.35%)
Mar 17, 2009 2.424 2.554 2.329 2.502 114,719 +0.12(+5.09%)
Mar 16, 2009 2.268 2.649 2.190 2.380 82,635 -0.10(-4.18%)
Mar 13, 2009 2.753 2.831 2.484 2.484 0 -0.35(-12.23%)
Mar 12, 2009 2.380 2.831 2.346 2.831 98,451 +0.45(+18.91%)
Mar 11, 2009 1.974 2.380 1.974 2.380 38,666 +0.37(+18.53%)
Mar 10, 2009 1.818 2.207 1.818 2.008 60,946 +0.23(+12.62%)
Mar 09, 2009 1.766 1.896 1.731 1.783 31,600 +0.07(+4.04%)
Mar 06, 2009 1.775 1.861 1.714 1.714 0 -0.06(-3.41%)
Mar 05, 2009 2.077 2.114 1.740 1.774 64,729 -0.35(-16.33%)
Mar 04, 2009 2.181 2.251 2.060 2.121 73,004 -0.05(-2.39%)
Mar 02, 2009 2.251 2.406 2.173 2.173 58,047 -0.11(-4.92%)
Feb 27, 2009 2.294 2.649 2.268 2.285 0 -0.06(-2.58%)
Feb 26, 2009 2.536 2.675 2.268 2.346 64,670 -0.21(-8.14%)
Feb 25, 2009 2.588 2.675 2.510 2.554 58,431 -0.13(-4.84%)
Feb 24, 2009 2.372 2.683 2.372 2.683 63,830 +0.28(+11.51%)
Feb 23, 2009 2.536 2.683 2.406 2.406 50,016 -0.15(-5.76%)
Feb 20, 2009 2.380 2.744 2.303 2.554 0 +0.13(+5.36%)
Feb 19, 2009 2.718 2.753 2.380 2.424 75,922 -0.33(-11.95%)
Feb 18, 2009 2.857 2.857 2.597 2.753 62,244 -0.13(-4.50%)
Feb 17, 2009 2.857 2.934 2.813 2.882 126,789 +0.03(+0.91%)
Feb 13, 2009 2.839 2.943 2.813 2.857 69,431 +0.02(+0.61%)
Feb 12, 2009 2.857 2.917 2.692 2.839 113,623 -0.03(-0.91%)
Feb 11, 2009 2.917 2.917 2.753 2.865 71,039 -0.08(-2.65%)
Feb 10, 2009 2.761 2.943 2.735 2.943 98,186 +0.11(+3.98%)
Feb 09, 2009 2.805 2.934 2.640 2.831 63,736 -0.06(-2.10%)
Feb 06, 2009 2.277 2.952 2.277 2.891 113,692 +0.61(+27.00%)
Feb 05, 2009 2.320 2.389 2.225 2.277 81,409 -0.01(-0.38%)
Feb 04, 2009 2.432 2.562 2.277 2.285 68,987 -0.16(-6.38%)
Feb 03, 2009 2.406 2.545 2.406 2.441 100,888 +0.00(+0.00%)
Feb 02, 2009 2.545 2.562 2.406 2.441 152,581 -0.21(-7.84%)
Jan 30, 2009 2.770 2.839 2.571 2.649 0 -0.21(-7.27%)
Jan 29, 2009 2.848 2.960 2.770 2.857 87,289 -0.13(-4.35%)
Jan 28, 2009 3.038 3.038 2.831 2.986 53,757 +0.08(+2.68%)
Jan 27, 2009 2.727 3.011 2.701 2.908 108,380 +0.10(+3.38%)
Jan 26, 2009 2.631 2.813 2.631 2.813 100,301 +0.26(+10.17%)
Jan 23, 2009 2.805 2.805 2.519 2.554 55,167 -0.15(-5.45%)
Jan 22, 2009 2.874 2.900 2.597 2.701 51,032 -0.30(-10.09%)
Jan 21, 2009 2.805 3.004 2.588 3.004 92,178 +0.22(+7.76%)
Jan 20, 2009 2.865 2.986 2.727 2.787 152,177 -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 2.986 2.761 2.813 235,049 +0.00(+0.00%)
Jan 14, 2009 2.943 2.978 2.761 2.813 149,048 -0.17(-5.80%)
Jan 13, 2009 3.134 3.134 2.882 2.986 102,562 -0.03(-1.15%)
Jan 12, 2009 3.073 3.125 2.960 3.021 83,185 -0.16(-5.16%)
Jan 09, 2009 3.203 3.289 3.030 3.185 105,878 -0.10(-3.16%)
Jan 08, 2009 3.255 3.315 3.203 3.289 78,483 -0.04(-1.30%)
Jan 07, 2009 3.211 3.333 3.116 3.333 187,250 +0.02(+0.52%)
Jan 06, 2009 2.744 3.376 2.614 3.315 221,908 +0.48(+17.13%)
Jan 05, 2009 2.683 2.831 2.623 2.831 164,270 -0.03(-0.91%)
Jan 02, 2009 2.839 2.986 2.796 2.857 0 +0.03(+1.23%)
Jan 01, 2009 2.943 3.038 2.813 2.822 0 +0.00(+0.00%)
Dec 31, 2008 2.943 3.038 2.813 2.822 150,134 -0.12(-4.12%)
Dec 30, 2008 2.831 3.116 2.761 2.943 100,348 +0.13(+4.62%)
Dec 29, 2008 3.064 3.110 2.649 2.813 104,182 -0.20(-6.61%)
Dec 26, 2008 3.082 3.168 3.012 3.012 0 -0.11(-3.60%)
Dec 24, 2008 3.220 3.220 3.064 3.125 14,632 -0.15(-4.50%)
Dec 23, 2008 3.142 3.272 2.978 3.272 82,172 +0.21(+6.78%)
Dec 22, 2008 3.237 3.237 2.857 3.064 313,099 -0.25(-7.57%)
Dec 19, 2008 2.874 3.315 2.458 3.315 665,695 +0.47(+16.41%)
Dec 18, 2008 3.203 3.246 2.831 2.848 120,201 -0.35(-10.84%)
Dec 17, 2008 2.857 3.393 2.805 3.194 176,959 +0.26(+8.85%)
Dec 16, 2008 2.562 3.030 2.510 2.934 259,490 +0.48(+19.37%)
Dec 15, 2008 2.476 2.631 2.458 2.458 104,825 -0.03(-1.05%)
Dec 12, 2008 3.030 3.108 2.190 2.484 0 -0.85(-25.45%)
Dec 11, 2008 3.324 3.462 3.237 3.333 142,672 -0.05(-1.53%)
Dec 10, 2008 3.402 3.540 3.272 3.385 181,888 +0.01(+0.26%)
Dec 09, 2008 3.454 3.532 3.263 3.376 239,275 -0.06(-1.76%)
Dec 08, 2008 2.969 3.610 2.969 3.437 179,592 +0.50(+17.11%)
Dec 05, 2008 2.268 3.255 2.095 2.934 0 +0.58(+24.63%)
Dec 04, 2008 2.303 2.450 2.303 2.354 105,157 +0.10(+4.62%)
Dec 03, 2008 2.346 2.467 2.164 2.251 130,884 -0.04(-1.89%)
Dec 02, 2008 1.965 2.294 1.818 2.294 218,182 +0.33(+16.74%)
Dec 01, 2008 2.147 2.242 1.965 1.965 77,749 -0.34(-14.66%)
Nov 28, 2008 2.077 2.354 2.077 2.303 50,558 +0.16(+7.69%)
Nov 26, 2008 1.731 2.251 1.731 2.138 152,791 +0.35(+19.90%)
Nov 25, 2008 1.818 1.860 1.636 1.783 307,712 +0.03(+1.48%)
Nov 24, 2008 2.000 2.000 1.653 1.757 305,390 -0.15(-7.73%)
Nov 21, 2008 1.922 2.077 1.792 1.904 187,622 -0.05(-2.65%)
Nov 20, 2008 2.164 2.190 1.809 1.956 182,679 -0.23(-10.32%)
Nov 19, 2008 2.770 2.787 2.164 2.181 134,229 -0.65(-22.94%)
Nov 18, 2008 2.744 2.839 2.398 2.831 236,630 +0.04(+1.55%)
Nov 17, 2008 2.969 3.159 2.692 2.787 172,883 -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 3.333 143,668 +0.67(+25.00%)
Nov 12, 2008 2.813 2.813 2.580 2.666 112,628 -0.17(-6.10%)
Nov 11, 2008 2.813 2.926 2.510 2.839 129,742 -0.10(-3.53%)
Nov 10, 2008 3.159 3.307 2.848 2.943 57,372 -0.22(-6.85%)
Nov 07, 2008 3.315 3.428 3.064 3.159 0 -0.16(-4.70%)
Nov 06, 2008 3.679 3.679 3.159 3.315 148,177 -0.41(-10.93%)
Nov 05, 2008 4.181 4.181 3.419 3.722 149,278 -0.22(-5.49%)
Nov 04, 2008 3.532 3.939 3.462 3.939 322,326 +0.41(+11.52%)
Nov 03, 2008 3.627 3.817 3.246 3.532 334,239 -0.02(-0.49%)
Oct 31, 2008 2.969 4.319 2.597 3.549 334,410 +0.43(+13.89%)
Oct 30, 2008 2.796 3.116 2.571 3.116 268,508 +0.03(+1.12%)
Oct 29, 2008 1.515 3.272 1.515 3.082 412,786 +1.70(+122.50%)
Oct 28, 2008 1.472 1.584 1.385 1.385 356,624 +0.04(+3.23%)
Oct 27, 2008 1.818 2.034 1.324 1.342 201,353 -0.51(-27.57%)
Oct 24, 2008 1.991 2.069 1.800 1.852 81,619 -0.19(-9.32%)
Oct 23, 2008 2.026 2.225 1.974 2.043 51,757 -0.04(-2.07%)
Oct 22, 2008 2.294 2.294 2.086 2.086 139,453 -0.15(-6.59%)
Oct 21, 2008 2.199 2.337 2.164 2.233 74,499 +0.07(+3.20%)
Oct 20, 2008 2.181 2.294 2.164 2.164 70,884 +0.00(+0.00%)
Oct 17, 2008 2.077 2.493 2.077 2.164 0 +0.06(+2.88%)
Oct 16, 2008 2.363 2.597 2.060 2.103 149,011 -0.13(-5.81%)
Oct 15, 2008 2.268 2.380 2.095 2.233 64,031 -0.12(-5.15%)
Oct 14, 2008 2.225 3.012 2.155 2.354 294,855 +0.26(+12.40%)
Oct 13, 2008 2.077 2.242 1.792 2.095 162,063 +0.20(+10.50%)
Oct 10, 2008 1.861 2.034 1.523 1.896 0 +0.04(+2.34%)
Oct 09, 2008 2.354 2.476 1.852 1.852 171,893 -0.41(-18.01%)
Oct 08, 2008 2.380 2.401 2.173 2.259 165,089 -0.04(-1.88%)
Oct 07, 2008 2.813 2.891 2.303 2.303 194,156 -0.36(-13.64%)
Oct 06, 2008 2.727 2.727 2.216 2.666 262,265 -0.16(-5.81%)
Oct 03, 2008 3.125 3.142 2.779 2.831 0 +0.15(+5.48%)
Oct 02, 2008 3.246 3.272 2.484 2.683 616,741 -0.59(-17.99%)
Oct 01, 2008 3.731 3.739 3.082 3.272 241,850 -0.46(-12.30%)
Sep 30, 2008 3.809 3.852 3.618 3.731 139,931 -0.16(-4.22%)
Sep 29, 2008 3.878 3.956 3.203 3.895 250,342 -0.07(-1.75%)
Sep 26, 2008 4.060 4.129 3.887 3.965 0 -0.10(-2.35%)
Sep 25, 2008 4.259 4.527 4.016 4.060 89,158 -0.19(-4.48%)
Sep 24, 2008 4.389 4.579 4.086 4.250 100,939 +0.08(+1.87%)
Sep 23, 2008 4.553 4.882 3.982 4.172 150,847 -0.45(-9.74%)
Sep 22, 2008 4.995 5.090 4.415 4.622 150,716 -0.60(-11.44%)
Sep 19, 2008 4.726 5.583 4.631 5.220 0 +0.77(+17.32%)
Sep 18, 2008 3.861 4.614 3.852 4.449 378,894 +0.51(+12.97%)
Sep 17, 2008 4.120 4.354 3.679 3.939 276,746 -0.44(-10.08%)
Sep 16, 2008 4.164 4.397 4.112 4.380 177,810 +0.25(+6.08%)
Sep 15, 2008 4.423 4.527 4.120 4.129 115,470 -0.54(-11.50%)
Sep 12, 2008 4.501 4.666 4.380 4.666 0 +0.16(+3.65%)
Sep 11, 2008 4.198 4.544 4.198 4.501 218,991 +0.25(+5.91%)
Sep 10, 2008 4.501 4.544 4.198 4.250 147,158 -0.22(-4.84%)
Sep 09, 2008 4.250 4.570 4.198 4.467 353,866 +0.16(+3.61%)
Sep 08, 2008 4.328 4.345 4.172 4.311 227,685 +0.09(+2.05%)
Sep 05, 2008 4.068 4.328 4.068 4.224 0 +0.05(+1.24%)
Sep 04, 2008 4.207 4.328 4.008 4.172 182,527 -0.12(-2.82%)
Sep 03, 2008 4.164 4.389 4.112 4.293 276,704 +0.08(+1.85%)
Sep 02, 2008 4.328 4.458 4.129 4.216 222,481 +0.02(+0.41%)
Aug 29, 2008 4.224 4.354 4.025 4.198 0 -0.10(-2.41%)
Aug 28, 2008 4.467 4.519 4.267 4.302 380,352 -0.21(-4.61%)
Aug 27, 2008 4.683 4.709 4.441 4.510 137,187 -0.23(-4.93%)
Aug 26, 2008 4.700 5.124 4.536 4.744 174,421 +0.02(+0.37%)
Aug 25, 2008 5.064 5.064 4.718 4.726 82,497 -0.24(-4.88%)
Aug 22, 2008 4.847 5.107 4.847 4.969 0 +0.06(+1.23%)
Aug 21, 2008 4.891 5.073 4.804 4.908 51,928 -0.10(-1.90%)
Aug 20, 2008 4.873 5.150 4.580 5.003 159,228 +0.16(+3.40%)
Aug 19, 2008 4.873 5.150 4.570 4.839 323,437 -0.14(-2.78%)
Aug 18, 2008 5.289 5.462 4.934 4.977 197,106 -0.35(-6.66%)
Aug 15, 2008 5.280 5.852 5.029 5.332 0 +0.23(+4.41%)
Aug 14, 2008 4.951 5.306 4.804 5.107 232,792 +0.17(+3.51%)
Aug 13, 2008 5.453 5.453 4.809 4.934 410,875 -0.39(-7.32%)
Aug 12, 2008 4.415 5.618 4.415 5.324 688,783 +0.86(+19.19%)
Aug 11, 2008 4.588 4.969 4.328 4.467 441,901 -0.20(-4.27%)
Aug 08, 2008 3.939 4.847 3.861 4.666 612,886 +0.77(+19.78%)
Aug 07, 2008 4.285 4.285 3.506 3.895 475,969 -0.39(-9.09%)
Aug 06, 2008 4.103 4.285 3.895 4.285 329,739 +0.04(+1.02%)
Aug 05, 2008 3.809 4.285 3.739 4.242 312,177 +0.42(+11.11%)
Aug 04, 2008 4.120 4.120 3.679 3.817 313,918 -0.23(-5.77%)
Aug 01, 2008 4.042 4.164 3.878 4.051 166,767 +0.03(+0.65%)
Jul 31, 2008 3.809 4.155 3.731 4.025 297,001 +0.12(+3.10%)
Jul 30, 2008 3.852 4.103 3.688 3.904 473,885 +0.10(+2.73%)
Jul 29, 2008 3.800 3.930 3.281 3.800 603,189 +0.50(+15.22%)
Jul 28, 2008 3.523 3.636 3.047 3.298 516,855 -0.24(-6.85%)
Jul 25, 2008 3.532 3.830 3.341 3.540 486,713 +0.07(+2.00%)
Jul 24, 2008 3.636 3.653 3.376 3.471 402,476 -0.12(-3.37%)
Jul 23, 2008 3.774 4.328 3.428 3.592 913,816 -0.11(-3.04%)
Jul 22, 2008 3.419 3.817 3.359 3.705 342,724 +0.29(+8.35%)
Jul 21, 2008 3.584 3.627 3.333 3.419 409,251 -0.13(-3.66%)
Jul 18, 2008 3.722 3.731 3.385 3.549 239,202 -0.11(-3.07%)
Jul 17, 2008 3.419 3.921 3.419 3.662 792,209 +0.13(+3.68%)
Jul 16, 2008 3.350 3.739 3.307 3.532 493,991 +0.17(+5.15%)
Jul 15, 2008 3.592 3.653 3.246 3.359 531,213 -0.32(-8.71%)
Jul 14, 2008 3.618 3.973 3.549 3.679 270,633 +0.10(+2.66%)
Jul 11, 2008 3.939 3.947 3.584 3.584 264,789 -0.48(-11.92%)
Jul 10, 2008 4.181 4.181 3.770 4.068 348,019 -0.08(-1.88%)
Jul 09, 2008 4.129 4.302 3.826 4.146 462,144 -0.12(-2.84%)
Jul 08, 2008 3.783 4.267 3.679 4.267 457,680 +0.37(+9.56%)
Jul 07, 2008 4.094 4.172 3.800 3.895 385,949 -0.18(-4.46%)
Jul 04, 2008 4.016 4.077 3.895 4.077 264,163 +0.00(+0.00%)
Jul 03, 2008 4.016 4.077 3.895 4.077 264,163 -0.01(-0.21%)
Jul 02, 2008 3.895 4.094 3.038 4.086 654,941 -0.17(-4.06%)
Jul 01, 2008 4.112 4.519 4.068 4.259 526,863 +0.00(+0.00%)
Jun 30, 2008 4.692 4.692 4.233 4.259 589,109 -0.41(-8.72%)
Jun 27, 2008 4.891 5.081 4.622 4.666 1,997,317 -0.26(-5.27%)
Jun 26, 2008 5.194 5.194 4.891 4.925 824,857 -0.33(-6.26%)
Jun 25, 2008 4.873 5.341 4.873 5.254 394,342 +0.38(+7.82%)
Jun 24, 2008 4.873 5.211 4.614 4.873 389,359 +0.02(+0.36%)
Jun 23, 2008 5.133 5.168 4.804 4.856 430,526 -0.23(-4.59%)
Jun 20, 2008 5.272 5.272 4.917 5.090 585,953 -0.17(-3.29%)
Jun 19, 2008 5.055 5.315 4.960 5.263 352,395 +0.23(+4.47%)
Jun 18, 2008 5.375 5.375 4.951 5.038 592,775 -0.45(-8.20%)
Jun 17, 2008 6.068 6.077 5.462 5.488 257,260 -0.51(-8.51%)
Jun 16, 2008 5.618 6.059 5.601 5.999 490,791 +0.38(+6.78%)
Jun 13, 2008 5.497 5.618 5.401 5.618 315,111 +0.19(+3.51%)
Jun 12, 2008 5.375 5.696 5.315 5.427 392,077 +0.09(+1.62%)
Jun 11, 2008 5.436 5.436 5.237 5.341 327,752 -0.13(-2.37%)
Jun 10, 2008 5.661 5.808 5.453 5.471 319,593 -0.38(-6.51%)
Jun 09, 2008 6.267 6.267 5.798 5.852 537,578 -0.16(-2.59%)
Jun 06, 2008 6.276 6.276 5.826 6.007 758,643 -0.29(-4.67%)
Jun 05, 2008 5.964 6.518 5.938 6.302 693,564 +0.34(+5.66%)
Jun 04, 2008 5.713 5.999 5.713 5.964 667,843 +0.26(+4.55%)
Jun 03, 2008 6.051 6.103 5.549 5.704 574,893 -0.32(-5.32%)
Jun 02, 2008 6.094 6.094 5.635 6.025 742,708 +0.11(+1.90%)
May 30, 2008 6.224 6.224 5.904 5.912 402,741 -0.32(-5.14%)
May 29, 2008 6.406 6.406 6.206 6.232 328,661 -0.16(-2.57%)
May 28, 2008 6.622 6.717 6.284 6.397 415,085 -0.23(-3.40%)
May 27, 2008 6.397 6.622 6.328 6.622 190,130 +0.24(+3.80%)
May 26, 2008 6.579 6.665 6.336 6.380 0 +0.00(+0.00%)
May 23, 2008 6.579 6.665 6.336 6.380 144,456 -0.26(-3.91%)
May 22, 2008 6.544 6.726 6.492 6.639 327,546 +0.11(+1.72%)
May 21, 2008 7.029 7.072 6.457 6.527 286,588 -0.43(-6.22%)
May 20, 2008 7.392 7.392 6.934 6.960 375,009 -0.48(-6.51%)
May 19, 2008 7.150 7.548 7.055 7.444 431,222 +0.23(+3.12%)
May 16, 2008 7.609 7.609 7.011 7.219 1,198,522 +0.35(+5.04%)
May 15, 2008 6.968 6.968 6.691 6.873 611,239 -0.11(-1.61%)
May 14, 2008 6.960 7.055 6.882 6.986 462,664 +0.06(+0.88%)
May 13, 2008 6.752 6.977 6.752 6.925 413,820 +0.25(+3.76%)
May 12, 2008 6.657 6.856 6.509 6.674 727,696 +0.08(+1.18%)
May 09, 2008 7.020 7.020 6.570 6.596 247,607 -0.37(-5.34%)
May 08, 2008 7.323 7.392 6.908 6.968 405,522 -0.35(-4.73%)
May 07, 2008 7.574 7.756 7.159 7.314 310,116 -0.27(-3.54%)
May 06, 2008 8.111 8.111 7.531 7.583 380,053 -0.56(-6.91%)
May 05, 2008 7.877 8.206 7.661 8.145 354,003 +0.29(+3.75%)
May 02, 2008 7.990 8.094 7.842 7.851 756,002 -0.19(-2.37%)
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.