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

Lithia Motors (NY: LAD )

306.92 +7.22 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
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%)
Feb 01, 2008 13.08 13.29 12.70 13.15 144,836 +0.26(+2.03%)
Jan 31, 2008 12.48 13.07 12.42 12.89 282,266 +0.23(+1.80%)
Jan 30, 2008 12.64 13.18 12.28 12.66 206,635 +0.04(+0.34%)
Jan 29, 2008 12.30 12.65 11.85 12.61 271,465 +0.41(+3.32%)
Jan 28, 2008 11.15 12.23 11.04 12.21 306,584 +1.06(+9.48%)
Jan 25, 2008 11.83 12.03 11.05 11.15 211,951 -0.46(-3.93%)
Jan 24, 2008 11.05 12.00 11.05 11.61 354,605 +0.57(+5.13%)
Jan 23, 2008 9.723 11.41 9.588 11.04 490,018 +0.98(+9.75%)
Jan 22, 2008 9.647 10.53 9.571 10.06 384,402 +0.01(+0.08%)
Jan 21, 2008 10.45 10.81 9.960 10.05 0 +0.00(+0.00%)
Jan 18, 2008 10.45 10.81 9.960 10.05 209,830 -0.48(-4.57%)
Jan 17, 2008 10.68 10.81 10.28 10.53 178,479 -0.07(-0.64%)
Jan 16, 2008 10.42 10.83 10.42 10.60 325,614 +0.18(+1.70%)
Jan 15, 2008 10.84 10.91 10.38 10.42 204,026 -0.47(-4.34%)
Jan 14, 2008 11.15 11.15 10.59 10.90 146,189 -0.13(-1.15%)
Jan 11, 2008 11.32 11.42 11.00 11.03 199,313 -0.36(-3.12%)
Jan 10, 2008 10.74 11.57 10.62 11.38 325,969 +0.56(+5.16%)
Jan 09, 2008 10.36 10.89 10.26 10.82 319,227 +0.48(+4.66%)
Jan 08, 2008 10.62 10.96 10.26 10.34 325,851 -0.25(-2.32%)
Jan 07, 2008 10.37 10.85 10.15 10.59 382,667 +0.36(+3.47%)
Jan 04, 2008 10.71 10.86 10.05 10.23 389,838 -0.57(-5.32%)
Jan 03, 2008 11.50 11.91 10.70 10.81 345,721 -0.72(-6.24%)
Jan 02, 2008 11.62 11.94 11.46 11.52 262,928 -0.08(-0.73%)
Jan 01, 2008 11.31 11.96 11.17 11.61 0 +0.00(+0.00%)
Dec 31, 2007 11.31 11.96 11.17 11.61 284,911 +0.34(+3.00%)
Dec 28, 2007 11.92 12.09 11.20 11.27 260,089 -0.46(-3.89%)
Dec 27, 2007 12.09 12.22 11.69 11.73 147,254 -0.30(-2.46%)
Dec 26, 2007 12.33 12.42 11.90 12.02 210,650 -0.29(-2.34%)
Dec 24, 2007 12.57 12.63 12.28 12.31 52,159 -0.08(-0.68%)
Dec 21, 2007 12.35 12.45 12.09 12.39 340,635 +0.30(+2.52%)
Dec 20, 2007 12.56 12.60 11.84 12.09 241,520 -0.30(-2.39%)
Dec 19, 2007 12.59 12.67 12.27 12.39 132,942 -0.30(-2.33%)
Dec 18, 2007 12.47 12.68 12.01 12.68 551,049 +0.36(+2.95%)
Dec 17, 2007 12.08 12.51 11.85 12.32 192,435 +0.11(+0.90%)
Dec 14, 2007 12.75 12.82 12.17 12.21 181,672 -0.74(-5.68%)
Dec 13, 2007 13.12 13.21 12.60 12.94 166,060 -0.33(-2.48%)
Dec 12, 2007 13.60 13.76 12.93 13.27 212,566 +0.03(+0.19%)
Dec 11, 2007 13.73 13.95 13.10 13.25 173,866 -0.43(-3.15%)
Dec 10, 2007 13.54 13.85 13.27 13.68 175,522 +0.10(+0.75%)
Dec 07, 2007 13.16 13.74 13.02 13.58 183,458 +0.43(+3.28%)
Dec 06, 2007 12.60 13.18 12.56 13.15 179,898 +0.55(+4.36%)
Dec 05, 2007 13.08 13.11 12.42 12.60 193,381 -0.22(-1.71%)
Dec 04, 2007 12.68 13.15 12.52 12.82 201,306 +0.01(+0.07%)
Dec 03, 2007 13.27 13.65 12.78 12.81 215,972 -0.38(-2.88%)
Nov 30, 2007 13.67 13.83 13.11 13.19 290,131 -0.07(-0.51%)
Nov 29, 2007 13.70 13.96 13.24 13.26 213,725 -0.33(-2.43%)
Nov 28, 2007 13.32 14.10 13.32 13.59 316,152 +0.26(+1.97%)
Nov 27, 2007 13.80 13.94 13.27 13.32 336,023 -0.52(-3.73%)
Nov 26, 2007 15.35 15.64 13.80 13.84 422,010 -1.58(-10.25%)
Nov 23, 2007 13.54 15.80 13.54 15.42 301,249 +2.12(+15.96%)
Nov 21, 2007 13.71 13.82 13.25 13.30 344,184 -0.47(-3.44%)
Nov 20, 2007 13.60 13.99 13.33 13.77 204,381 +0.09(+0.68%)
Nov 19, 2007 13.84 13.87 13.43 13.68 321,711 -0.27(-1.94%)
Nov 16, 2007 14.34 14.48 13.73 13.95 350,098 -0.33(-2.31%)
Nov 15, 2007 14.51 14.51 14.09 14.28 145,006 -0.23(-1.57%)
Nov 14, 2007 14.84 15.08 14.28 14.51 241,638 -0.21(-1.44%)
Nov 13, 2007 14.26 14.92 14.26 14.72 195,747 +0.53(+3.75%)
Nov 12, 2007 13.46 14.58 13.38 14.19 311,066 +0.79(+5.87%)
Nov 09, 2007 13.79 13.90 13.25 13.40 290,847 -0.55(-3.94%)
Nov 08, 2007 13.93 14.11 13.14 13.95 430,171 +0.75(+5.70%)
Nov 07, 2007 13.82 13.82 13.15 13.20 254,175 -0.71(-5.11%)
Nov 06, 2007 13.53 13.94 13.42 13.91 173,038 +0.29(+2.11%)
Nov 05, 2007 13.54 13.86 13.49 13.62 296,164 -0.03(-0.25%)
Nov 02, 2007 13.60 13.82 13.03 13.65 262,810 +0.38(+2.87%)
Nov 01, 2007 14.00 14.00 13.21 13.27 327,152 -1.08(-7.54%)
Oct 31, 2007 13.70 14.68 13.70 14.36 295,927 +0.71(+5.20%)
Oct 30, 2007 13.65 13.84 13.32 13.65 279,960 +0.04(+0.31%)
Oct 29, 2007 13.74 13.78 13.43 13.60 391,613 +0.08(+0.63%)
Oct 26, 2007 13.83 14.06 13.20 13.52 547,501 +0.00(+0.00%)
Oct 25, 2007 13.71 14.13 13.46 13.52 230,165 -0.03(-0.19%)
Oct 24, 2007 13.74 14.11 13.39 13.54 415,268 -0.27(-1.96%)
Oct 23, 2007 14.53 14.56 13.76 13.82 310,593 -0.56(-3.88%)
Oct 22, 2007 13.95 14.53 13.95 14.37 410,537 +0.30(+2.16%)
Oct 19, 2007 14.62 14.73 13.96 14.07 303,733 -0.59(-4.04%)
Oct 18, 2007 15.02 15.10 14.62 14.66 199,295 -0.40(-2.64%)
Oct 17, 2007 15.52 15.52 14.80 15.06 237,262 -0.29(-1.87%)
Oct 16, 2007 15.62 15.66 15.23 15.35 241,283 -0.29(-1.84%)
Oct 15, 2007 16.17 16.25 15.53 15.63 243,176 -0.64(-3.95%)
Oct 12, 2007 16.38 16.38 15.95 16.28 193,263 -0.11(-0.67%)
Oct 11, 2007 16.47 16.57 16.06 16.39 248,971 -0.14(-0.82%)
Oct 10, 2007 16.79 16.82 16.41 16.52 203,553 -0.37(-2.20%)
Oct 09, 2007 16.46 17.08 16.39 16.89 202,607 +0.46(+2.78%)
Oct 08, 2007 17.24 17.33 16.39 16.44 230,520 -0.92(-5.31%)
Oct 05, 2007 16.66 17.50 16.43 17.36 271,680 +0.87(+5.28%)
Oct 04, 2007 16.86 16.93 16.07 16.49 272,272 -0.37(-2.21%)
Oct 03, 2007 16.54 18.02 16.21 16.86 467,191 +0.12(+0.71%)
Oct 02, 2007 15.23 17.36 15.16 16.74 580,263 +1.43(+9.33%)
Oct 01, 2007 14.47 15.46 14.37 15.31 213,607 +0.89(+6.16%)
Sep 28, 2007 14.28 14.83 14.25 14.42 180,253 +0.13(+0.89%)
Sep 27, 2007 14.89 14.89 14.16 14.30 231,348 -0.55(-3.70%)
Sep 26, 2007 14.48 14.96 14.47 14.85 229,337 +0.41(+2.81%)
Sep 25, 2007 14.99 15.04 14.15 14.44 304,443 -0.85(-5.53%)
Sep 24, 2007 15.77 15.77 15.18 15.29 197,994 -0.51(-3.21%)
Sep 21, 2007 15.98 16.35 15.63 15.79 274,046 -0.03(-0.21%)
Sep 20, 2007 16.06 16.16 15.68 15.83 150,447 -0.41(-2.55%)
Sep 19, 2007 15.28 16.32 15.02 16.24 470,030 +1.18(+7.80%)
Sep 18, 2007 14.33 15.30 14.15 15.07 497,588 +0.77(+5.38%)
Sep 17, 2007 14.63 14.63 14.25 14.30 125,609 -0.35(-2.37%)
Sep 14, 2007 14.45 14.75 14.12 14.64 130,340 +0.08(+0.52%)
Sep 13, 2007 14.29 14.95 13.98 14.57 152,694 +0.32(+2.26%)
Sep 12, 2007 14.53 14.53 14.13 14.25 187,113 -0.32(-2.21%)
Sep 11, 2007 14.81 15.01 14.42 14.57 308,937 -0.16(-1.09%)
Sep 10, 2007 15.05 15.05 14.35 14.73 193,381 -0.19(-1.30%)
Sep 07, 2007 14.78 15.07 14.64 14.92 325,260 +0.01(+0.06%)
Sep 06, 2007 15.22 15.82 14.72 14.91 240,928 -0.15(-1.01%)
Sep 05, 2007 15.17 15.91 14.85 15.07 253,821 -0.09(-0.61%)
Sep 04, 2007 15.05 15.63 15.02 15.16 264,584 +0.02(+0.11%)
Aug 31, 2007 15.31 15.31 14.82 15.14 193,027 +0.08(+0.51%)
Aug 30, 2007 14.98 15.31 14.83 15.07 172,565 -0.09(-0.61%)
Aug 29, 2007 14.73 15.31 14.52 15.16 227,563 +0.48(+3.28%)
Aug 28, 2007 15.05 15.10 14.63 14.68 294,389 -0.41(-2.75%)
Aug 27, 2007 15.19 15.34 14.93 15.09 190,070 -0.12(-0.78%)
Aug 24, 2007 15.65 15.65 14.98 15.21 325,023 -0.35(-2.23%)
Aug 23, 2007 16.31 16.31 15.44 15.56 212,897 -0.70(-4.32%)
Aug 22, 2007 16.37 16.51 16.07 16.26 288,357 +0.09(+0.58%)
Aug 21, 2007 17.25 17.25 16.16 16.17 236,197 -1.12(-6.46%)
Aug 20, 2007 17.37 17.58 17.02 17.28 153,286 -0.05(-0.29%)
Aug 17, 2007 16.84 17.62 16.84 17.33 248,735 +0.51(+3.02%)
Aug 16, 2007 15.66 16.93 15.55 16.82 414,440 +1.20(+7.68%)
Aug 15, 2007 15.95 16.33 15.52 15.62 278,895 -0.28(-1.75%)
Aug 14, 2007 16.70 16.79 15.84 15.90 149,737 -0.79(-4.71%)
Aug 13, 2007 17.46 17.61 16.26 16.69 341,345 -0.62(-3.57%)
Aug 10, 2007 17.42 17.77 16.68 17.31 567,844 -0.38(-2.15%)
Aug 09, 2007 17.33 18.80 17.29 17.69 1,138,646 +0.69(+4.08%)
Aug 08, 2007 15.72 17.10 15.72 16.99 598,596 +1.35(+8.65%)
Aug 07, 2007 15.82 15.92 14.98 15.64 611,725 -0.33(-2.06%)
Aug 06, 2007 15.81 16.23 15.35 15.97 822,020 +0.17(+1.07%)
Aug 03, 2007 16.06 16.83 15.65 15.80 465,535 -1.03(-6.13%)
Aug 02, 2007 16.99 17.44 16.60 16.83 566,898 -0.16(-0.95%)
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.