Skip to main content

Lithia Motors (NY: LAD )

332.37 -7.54 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.66 25.39 24.50 25.04 464,526 +0.22(+0.87%)
Jul 30, 2012 24.89 25.04 24.68 24.83 332,542 -0.08(-0.32%)
Jul 27, 2012 24.07 24.98 23.85 24.91 400,509 +1.09(+4.57%)
Jul 26, 2012 24.91 24.99 23.76 23.82 535,536 -0.43(-1.78%)
Jul 25, 2012 23.48 25.10 23.28 24.25 1,123,153 +1.97(+8.83%)
Jul 24, 2012 23.37 23.54 22.10 22.28 510,617 -1.02(-4.40%)
Jul 23, 2012 22.93 23.57 22.75 23.31 423,316 -0.26(-1.11%)
Jul 20, 2012 23.44 23.81 23.11 23.57 320,688 -0.13(-0.53%)
Jul 19, 2012 23.41 23.82 23.39 23.70 306,758 +0.24(+1.03%)
Jul 18, 2012 22.30 23.73 22.28 23.45 293,753 +1.05(+4.70%)
Jul 17, 2012 22.63 22.83 21.92 22.40 114,335 +0.00(+0.00%)
Jul 16, 2012 22.64 22.69 22.10 22.40 141,170 -0.38(-1.66%)
Jul 13, 2012 22.44 22.92 22.17 22.78 205,929 +0.53(+2.38%)
Jul 12, 2012 21.84 22.46 21.66 22.25 258,738 +0.13(+0.57%)
Jul 11, 2012 22.04 22.37 21.83 22.12 271,469 +0.13(+0.57%)
Jul 10, 2012 22.15 22.46 21.84 22.00 406,130 +0.03(+0.12%)
Jul 09, 2012 21.91 22.07 21.56 21.97 257,140 -0.08(-0.37%)
Jul 06, 2012 21.95 22.13 21.58 22.05 185,328 -0.23(-1.05%)
Jul 05, 2012 21.44 22.46 21.44 22.28 238,763 +0.85(+3.98%)
Jul 03, 2012 20.46 21.73 20.46 21.43 368,800 +0.98(+4.79%)
Jul 02, 2012 20.72 20.84 19.85 20.45 466,371 -0.27(-1.30%)
Jun 29, 2012 20.68 21.07 20.17 20.72 576,630 +0.58(+2.90%)
Jun 28, 2012 19.79 20.37 19.28 20.14 312,539 +0.09(+0.45%)
Jun 27, 2012 20.08 20.69 19.82 20.05 340,704 +0.03(+0.13%)
Jun 26, 2012 20.78 21.34 19.94 20.02 463,257 -0.77(-3.72%)
Jun 25, 2012 20.84 21.28 20.73 20.79 330,053 -0.67(-3.14%)
Jun 22, 2012 21.41 21.59 20.91 21.47 404,772 +0.29(+1.36%)
Jun 21, 2012 21.68 21.75 20.74 21.18 272,012 -0.47(-2.16%)
Jun 20, 2012 22.04 22.22 21.54 21.65 143,592 -0.40(-1.83%)
Jun 19, 2012 21.19 22.34 21.19 22.05 394,305 +0.97(+4.61%)
Jun 18, 2012 21.30 21.45 20.67 21.08 406,943 -0.50(-2.33%)
Jun 15, 2012 21.32 21.62 20.92 21.58 356,681 +0.35(+1.65%)
Jun 14, 2012 20.79 21.41 20.52 21.23 413,748 +0.38(+1.81%)
Jun 13, 2012 21.77 21.87 20.57 20.86 501,367 -1.11(-5.07%)
Jun 12, 2012 21.39 21.99 21.27 21.97 277,809 +0.84(+3.96%)
Jun 11, 2012 22.69 22.69 21.06 21.13 318,286 -1.21(-5.43%)
Jun 08, 2012 21.95 22.49 21.60 22.35 228,937 +0.30(+1.35%)
Jun 07, 2012 22.06 22.58 21.66 22.05 381,162 +0.13(+0.57%)
Jun 06, 2012 21.16 22.00 20.96 21.92 424,974 +1.23(+5.95%)
Jun 05, 2012 19.94 20.76 19.94 20.69 402,290 +0.76(+3.83%)
Jun 04, 2012 20.50 20.67 19.46 19.93 662,829 -0.34(-1.69%)
Jun 01, 2012 21.28 21.71 20.17 20.27 592,763 -1.68(-7.66%)
May 31, 2012 21.48 22.28 21.38 21.95 379,314 +0.51(+2.39%)
May 30, 2012 21.75 21.85 21.38 21.44 408,248 -0.72(-3.25%)
May 29, 2012 22.71 22.71 21.54 22.16 525,870 -0.22(-1.00%)
May 25, 2012 22.72 22.72 22.15 22.38 200,789 -0.38(-1.66%)
May 24, 2012 22.57 22.80 22.30 22.76 192,434 +0.25(+1.12%)
May 23, 2012 21.67 22.61 21.57 22.51 248,543 +0.54(+2.46%)
May 22, 2012 21.90 22.39 21.73 21.97 251,781 +0.11(+0.49%)
May 21, 2012 21.48 22.35 21.30 21.86 417,850 +0.40(+1.84%)
May 18, 2012 19.98 21.76 19.90 21.47 848,200 +1.56(+7.86%)
May 17, 2012 21.84 21.91 19.83 19.90 1,145,970 -1.82(-8.40%)
May 16, 2012 22.14 22.56 21.70 21.73 298,975 -0.32(-1.47%)
May 15, 2012 21.87 22.62 21.81 22.05 352,722 +0.27(+1.24%)
May 14, 2012 22.21 22.47 21.43 21.78 506,917 -0.81(-3.58%)
May 11, 2012 22.43 23.19 22.43 22.59 281,750 -0.10(-0.44%)
May 10, 2012 22.75 23.19 22.55 22.69 230,396 +0.21(+0.92%)
May 09, 2012 22.19 22.93 22.01 22.48 343,822 -0.12(-0.52%)
May 08, 2012 22.67 23.01 22.38 22.60 553,251 -0.33(-1.44%)
May 07, 2012 22.85 23.48 22.46 22.93 541,513 -0.13(-0.58%)
May 04, 2012 23.74 24.03 23.06 23.06 633,408 -0.93(-3.88%)
May 03, 2012 24.30 24.77 23.68 24.00 497,861 -0.30(-1.22%)
May 02, 2012 24.00 24.52 23.70 24.29 319,290 +0.17(+0.71%)
May 01, 2012 24.24 25.06 24.04 24.12 390,294 +0.10(+0.41%)
Apr 30, 2012 24.77 24.86 23.85 24.02 345,015 -0.74(-3.00%)
Apr 27, 2012 24.59 25.04 24.17 24.77 500,339 +0.47(+1.95%)
Apr 26, 2012 24.17 24.43 23.36 24.29 625,055 +0.20(+0.82%)
Apr 25, 2012 23.28 24.14 22.54 24.09 1,172,229 +1.71(+7.64%)
Apr 24, 2012 22.46 23.06 22.16 22.38 594,309 +0.02(+0.08%)
Apr 23, 2012 22.75 22.75 21.88 22.37 740,562 -0.78(-3.37%)
Apr 20, 2012 23.33 23.40 22.94 23.15 248,221 +0.08(+0.35%)
Apr 19, 2012 23.36 23.83 22.92 23.06 259,635 -0.26(-1.11%)
Apr 18, 2012 23.58 23.58 22.99 23.32 442,898 -0.35(-1.48%)
Apr 17, 2012 23.31 23.96 23.20 23.67 275,622 +0.56(+2.40%)
Apr 16, 2012 23.08 23.28 22.47 23.12 160,049 +0.27(+1.18%)
Apr 13, 2012 22.99 23.27 22.71 22.85 189,233 -0.25(-1.09%)
Apr 12, 2012 22.72 23.27 22.72 23.10 213,131 +0.42(+1.86%)
Apr 11, 2012 22.32 23.12 22.21 22.68 499,109 +0.77(+3.51%)
Apr 10, 2012 23.41 23.50 21.66 21.91 708,778 -1.53(-6.53%)
Apr 09, 2012 23.23 23.47 23.10 23.44 299,954 -0.46(-1.91%)
Apr 05, 2012 23.49 24.39 23.42 23.90 389,286 +0.31(+1.33%)
Apr 04, 2012 23.92 23.95 23.19 23.58 249,451 -0.72(-2.95%)
Apr 03, 2012 23.46 24.36 23.46 24.30 421,638 +0.69(+2.92%)
Apr 02, 2012 23.48 24.13 23.40 23.61 371,987 +0.15(+0.65%)
Mar 30, 2012 23.93 23.94 23.38 23.46 306,534 -0.32(-1.36%)
Mar 29, 2012 23.00 23.80 22.74 23.78 238,468 +0.50(+2.15%)
Mar 28, 2012 23.71 23.91 22.98 23.28 262,708 -0.46(-1.92%)
Mar 27, 2012 23.73 23.95 23.60 23.74 312,736 +0.01(+0.04%)
Mar 26, 2012 23.03 23.76 22.89 23.73 454,660 +0.83(+3.64%)
Mar 23, 2012 22.81 22.90 22.38 22.89 239,317 +0.03(+0.12%)
Mar 22, 2012 22.71 22.95 22.45 22.87 318,569 -0.17(-0.74%)
Mar 21, 2012 22.87 23.14 22.80 23.04 152,502 +0.19(+0.82%)
Mar 20, 2012 22.38 23.00 22.38 22.85 225,106 +0.21(+0.95%)
Mar 19, 2012 22.56 22.81 22.26 22.63 311,150 +0.05(+0.24%)
Mar 16, 2012 22.99 22.99 22.38 22.58 692,999 -0.42(-1.83%)
Mar 15, 2012 22.82 23.22 22.65 23.00 467,788 +0.24(+1.06%)
Mar 14, 2012 22.89 23.05 22.57 22.76 310,691 -0.22(-0.97%)
Mar 13, 2012 22.58 23.05 22.26 22.98 433,715 +0.47(+2.11%)
Mar 12, 2012 22.41 22.57 22.14 22.51 311,060 -0.01(-0.04%)
Mar 09, 2012 22.06 22.61 21.88 22.52 258,704 +0.47(+2.15%)
Mar 08, 2012 21.71 22.08 21.61 22.04 232,186 +0.57(+2.67%)
Mar 07, 2012 21.61 21.89 21.01 21.47 230,634 -0.02(-0.08%)
Mar 06, 2012 21.85 21.85 21.25 21.49 440,350 -0.58(-2.63%)
Mar 05, 2012 22.39 22.39 21.75 22.07 349,985 -0.43(-1.91%)
Mar 02, 2012 22.10 22.77 22.08 22.50 772,730 +0.50(+2.27%)
Mar 01, 2012 21.35 22.28 21.35 22.00 583,039 +0.92(+4.36%)
Feb 29, 2012 22.36 22.38 21.00 21.08 690,578 -1.27(-5.67%)
Feb 28, 2012 20.97 22.67 20.86 22.35 1,132,122 +1.42(+6.78%)
Feb 27, 2012 21.08 21.12 20.44 20.93 515,105 -0.29(-1.39%)
Feb 24, 2012 21.47 21.47 20.89 21.22 533,541 -0.03(-0.13%)
Feb 23, 2012 20.90 21.63 20.87 21.25 714,602 +0.36(+1.71%)
Feb 22, 2012 23.37 24.56 20.74 20.89 1,394,635 -1.44(-6.44%)
Feb 21, 2012 22.88 23.01 22.19 22.33 462,414 -0.54(-2.34%)
Feb 17, 2012 22.80 23.19 22.69 22.86 289,615 +0.16(+0.71%)
Feb 16, 2012 22.12 22.95 22.03 22.70 278,150 +0.61(+2.75%)
Feb 15, 2012 23.70 23.70 21.85 22.10 555,494 -1.37(-5.82%)
Feb 14, 2012 23.25 23.65 22.52 23.46 571,864 +0.11(+0.46%)
Feb 13, 2012 23.30 24.07 23.11 23.35 409,216 +0.44(+1.91%)
Feb 10, 2012 22.17 23.32 22.10 22.92 688,247 +0.43(+1.91%)
Feb 09, 2012 21.82 22.57 21.65 22.49 489,559 +0.96(+4.44%)
Feb 08, 2012 22.05 22.19 21.37 21.53 203,945 -0.40(-1.83%)
Feb 07, 2012 22.19 22.25 21.47 21.94 388,040 -0.29(-1.29%)
Feb 06, 2012 22.21 22.87 22.16 22.22 949,979 -0.05(-0.24%)
Feb 03, 2012 21.28 22.30 21.28 22.27 535,412 +1.31(+6.26%)
Feb 02, 2012 20.32 21.12 20.27 20.96 623,231 +0.64(+3.16%)
Feb 01, 2012 20.05 20.55 20.05 20.32 465,313 +0.49(+2.48%)
Jan 31, 2012 20.86 20.91 19.77 19.83 304,989 -0.90(-4.35%)
Jan 30, 2012 20.68 20.96 20.52 20.73 254,455 -0.20(-0.94%)
Jan 27, 2012 20.21 20.98 20.15 20.93 243,778 +0.60(+2.94%)
Jan 26, 2012 20.45 21.01 19.99 20.33 321,764 +0.12(+0.62%)
Jan 25, 2012 20.25 20.43 19.72 20.20 262,304 -0.21(-1.05%)
Jan 24, 2012 20.68 21.03 20.33 20.42 241,755 -0.43(-2.06%)
Jan 23, 2012 20.71 21.01 20.42 20.85 210,067 +0.17(+0.82%)
Jan 20, 2012 20.92 21.12 20.40 20.68 151,878 -0.22(-1.07%)
Jan 19, 2012 21.30 21.30 20.81 20.90 240,981 -0.36(-1.68%)
Jan 18, 2012 20.23 21.37 20.23 21.26 299,122 +0.98(+4.84%)
Jan 17, 2012 20.02 20.56 19.84 20.27 422,085 +0.56(+2.85%)
Jan 13, 2012 19.13 19.96 19.10 19.71 256,905 +0.46(+2.36%)
Jan 12, 2012 19.15 19.27 18.81 19.26 154,095 +0.19(+0.98%)
Jan 11, 2012 18.88 19.21 18.76 19.07 248,617 +0.01(+0.05%)
Jan 10, 2012 19.39 19.82 18.96 19.06 291,017 +0.00(+0.00%)
Jan 09, 2012 19.00 19.38 18.69 19.06 420,618 +0.16(+0.85%)
Jan 06, 2012 19.32 19.59 18.88 18.90 304,225 -0.42(-2.17%)
Jan 05, 2012 18.77 19.54 18.41 19.32 425,638 +0.33(+1.74%)
Jan 04, 2012 19.61 19.72 18.88 18.99 615,266 -0.53(-2.70%)
Dec 30, 2011 19.84 19.86 19.52 19.52 259,269 -0.31(-1.58%)
Dec 29, 2011 20.10 20.19 19.61 19.83 220,121 -0.13(-0.67%)
Dec 28, 2011 20.10 20.31 19.87 19.96 168,849 -0.12(-0.62%)
Dec 27, 2011 20.00 20.26 19.75 20.09 106,181 -0.03(-0.13%)
Dec 23, 2011 20.25 20.27 19.86 20.11 125,047 -0.11(-0.53%)
Dec 21, 2011 20.53 20.66 19.40 20.22 379,587 -0.25(-1.22%)
Dec 20, 2011 20.02 20.62 20.02 20.47 307,670 +1.07(+5.52%)
Dec 19, 2011 20.37 20.53 19.33 19.40 308,269 -0.77(-3.81%)
Dec 16, 2011 20.20 20.80 19.94 20.17 968,086 +0.16(+0.80%)
Dec 15, 2011 20.29 20.65 19.94 20.01 297,704 +0.16(+0.81%)
Dec 14, 2011 19.73 20.17 19.24 19.85 480,135 -0.19(-0.94%)
Dec 13, 2011 21.93 22.19 19.71 20.03 561,559 -1.74(-8.00%)
Dec 12, 2011 21.46 21.85 21.11 21.77 380,375 -0.09(-0.41%)
Dec 09, 2011 20.94 21.98 20.55 21.86 670,424 +1.00(+4.79%)
Dec 08, 2011 20.78 21.27 20.47 20.86 442,952 -0.16(-0.76%)
Dec 07, 2011 21.16 21.44 20.40 21.02 607,536 +0.04(+0.17%)
Dec 06, 2011 21.57 21.72 20.77 20.99 382,527 -0.58(-2.69%)
Dec 05, 2011 21.54 22.02 21.18 21.57 456,334 +0.43(+2.03%)
Dec 02, 2011 20.71 21.76 20.71 21.14 494,247 +0.45(+2.16%)
Dec 01, 2011 19.84 20.72 18.96 20.69 525,261 +0.87(+4.37%)
Nov 30, 2011 19.44 20.05 19.27 19.83 1,079,413 +1.40(+7.61%)
Nov 29, 2011 18.83 18.83 18.03 18.43 312,642 -0.36(-1.90%)
Nov 28, 2011 17.93 19.10 17.93 18.78 368,731 +1.58(+9.19%)
Nov 25, 2011 17.40 17.85 17.19 17.20 165,363 -0.24(-1.38%)
Nov 23, 2011 18.29 18.36 17.41 17.44 297,162 -1.22(-6.55%)
Nov 22, 2011 18.52 18.84 17.98 18.67 181,042 +0.15(+0.82%)
Nov 21, 2011 19.01 19.10 17.72 18.52 380,865 -1.02(-5.21%)
Nov 18, 2011 18.87 19.77 18.60 19.53 327,022 +0.71(+3.75%)
Nov 17, 2011 19.05 19.59 18.72 18.83 523,226 -0.15(-0.80%)
Nov 16, 2011 19.15 19.66 18.91 18.98 356,078 -0.47(-2.43%)
Nov 15, 2011 18.92 19.97 18.92 19.45 631,294 +0.32(+1.68%)
Nov 14, 2011 18.64 19.19 18.64 19.13 454,528 +0.29(+1.52%)
Nov 11, 2011 17.86 18.92 17.67 18.85 397,374 +1.29(+7.38%)
Nov 10, 2011 17.85 17.99 17.17 17.55 391,756 +0.19(+1.08%)
Nov 09, 2011 17.11 18.28 17.11 17.36 316,134 -1.31(-7.03%)
Nov 08, 2011 18.79 19.41 17.88 18.68 324,764 -0.18(-0.95%)
Nov 07, 2011 18.50 18.94 18.12 18.86 258,285 +0.44(+2.37%)
Nov 04, 2011 18.37 18.65 18.07 18.42 377,550 -0.28(-1.48%)
Nov 03, 2011 19.56 19.56 17.93 18.70 411,892 -0.53(-2.78%)
Nov 02, 2011 18.74 19.41 18.43 19.23 444,945 +0.98(+5.36%)
Nov 01, 2011 17.38 18.85 16.53 18.25 715,250 -0.05(-0.29%)
Oct 31, 2011 18.50 18.98 17.93 18.30 586,905 -0.57(-3.02%)
Oct 28, 2011 19.75 20.35 18.74 18.87 754,580 -0.90(-4.55%)
Oct 27, 2011 19.48 20.67 18.65 19.77 939,947 +1.25(+6.78%)
Oct 26, 2011 19.11 19.58 17.46 18.52 996,405 +0.41(+2.26%)
Oct 25, 2011 18.20 18.52 17.81 18.11 721,388 -0.29(-1.60%)
Oct 24, 2011 17.30 18.61 17.30 18.40 383,977 +1.12(+6.49%)
Oct 21, 2011 16.62 17.70 16.43 17.28 631,444 +1.05(+6.47%)
Oct 20, 2011 16.11 16.48 15.48 16.23 390,287 +0.12(+0.72%)
Oct 19, 2011 16.12 16.72 15.81 16.11 462,670 -0.06(-0.38%)
Oct 18, 2011 15.64 16.44 14.91 16.18 522,223 +0.49(+3.12%)
Oct 17, 2011 16.36 16.84 15.62 15.69 369,307 -0.87(-5.27%)
Oct 14, 2011 16.84 16.87 16.35 16.56 409,160 +0.14(+0.87%)
Oct 13, 2011 16.03 16.68 15.63 16.42 560,610 +0.35(+2.16%)
Oct 12, 2011 15.87 16.25 15.31 16.07 566,976 +0.28(+1.80%)
Oct 11, 2011 15.14 15.83 14.58 15.79 495,286 +0.38(+2.48%)
Oct 10, 2011 15.11 15.48 14.80 15.40 223,844 +0.69(+4.66%)
Oct 07, 2011 15.27 15.54 14.34 14.72 451,248 -0.41(-2.71%)
Oct 06, 2011 15.04 15.30 14.89 15.13 363,956 +0.66(+4.55%)
Oct 05, 2011 14.47 14.90 13.80 14.47 410,566 -0.04(-0.25%)
Oct 04, 2011 12.21 14.69 12.19 14.50 1,021,054 +2.13(+17.18%)
Oct 03, 2011 12.59 12.84 12.07 12.38 708,251 -0.42(-3.27%)
Sep 30, 2011 12.86 13.10 12.68 12.80 855,312 -0.32(-2.44%)
Sep 29, 2011 13.42 13.60 12.31 13.12 538,929 +0.07(+0.55%)
Sep 28, 2011 13.59 13.82 12.96 13.04 691,812 -0.49(-3.62%)
Sep 27, 2011 13.94 14.42 13.37 13.53 463,043 -0.22(-1.62%)
Sep 26, 2011 13.21 13.81 13.20 13.76 359,558 +0.75(+5.75%)
Sep 23, 2011 12.61 13.57 12.61 13.01 420,824 +0.37(+2.96%)
Sep 22, 2011 13.04 13.40 12.40 12.64 588,621 -1.13(-8.21%)
Sep 21, 2011 14.73 14.80 13.74 13.77 600,335 -0.90(-6.13%)
Sep 20, 2011 15.48 15.78 14.59 14.66 442,517 -0.67(-4.35%)
Sep 19, 2011 14.80 15.59 14.48 15.33 597,636 +0.12(+0.76%)
Sep 16, 2011 15.30 15.77 15.09 15.22 3,334,805 +0.01(+0.06%)
Sep 15, 2011 15.11 15.53 14.93 15.21 678,378 +0.26(+1.73%)
Sep 14, 2011 14.01 15.10 13.92 14.95 657,032 +1.05(+7.55%)
Sep 13, 2011 12.70 14.25 12.68 13.90 715,899 +1.25(+9.92%)
Sep 12, 2011 12.95 13.17 12.28 12.64 1,253,965 -0.64(-4.82%)
Sep 09, 2011 13.93 14.05 12.96 13.28 554,928 -0.73(-5.21%)
Sep 08, 2011 14.69 15.12 13.90 14.01 496,273 -0.88(-5.91%)
Sep 07, 2011 15.24 15.55 14.72 14.90 438,220 -0.01(-0.06%)
Sep 06, 2011 14.27 14.99 14.15 14.90 396,103 +0.03(+0.18%)
Sep 02, 2011 15.23 15.74 14.73 14.88 260,038 -0.83(-5.27%)
Sep 01, 2011 16.76 16.93 15.66 15.71 417,974 -1.09(-6.47%)
Aug 31, 2011 16.70 17.21 16.45 16.79 273,920 +0.28(+1.67%)
Aug 30, 2011 16.26 16.68 15.85 16.52 208,995 +0.10(+0.60%)
Aug 29, 2011 15.63 16.45 15.63 16.42 156,095 +1.05(+6.83%)
Aug 26, 2011 14.94 15.74 14.75 15.37 213,322 +0.35(+2.31%)
Aug 25, 2011 16.14 16.32 14.99 15.02 176,119 -0.95(-5.96%)
Aug 24, 2011 15.51 16.49 15.33 15.97 320,237 +0.41(+2.63%)
Aug 23, 2011 14.07 15.56 13.99 15.56 284,587 +1.58(+11.26%)
Aug 22, 2011 14.87 14.87 13.91 13.99 265,005 -0.35(-2.42%)
Aug 19, 2011 14.10 14.66 14.09 14.33 361,531 -0.09(-0.62%)
Aug 18, 2011 14.64 14.78 14.21 14.42 391,086 -1.00(-6.46%)
Aug 17, 2011 15.95 16.00 15.23 15.42 203,682 -0.38(-2.42%)
Aug 16, 2011 15.56 16.07 15.38 15.80 386,651 +0.03(+0.17%)
Aug 15, 2011 16.07 16.99 15.47 15.78 429,844 -0.14(-0.89%)
Aug 12, 2011 16.08 16.23 15.38 15.92 258,680 +0.04(+0.22%)
Aug 11, 2011 15.08 16.15 14.98 15.88 253,847 +0.95(+6.38%)
Aug 10, 2011 15.13 16.03 14.91 14.93 352,878 -0.73(-4.66%)
Aug 09, 2011 15.70 15.66 13.70 15.66 718,026 +1.04(+7.12%)
Aug 08, 2011 15.63 16.14 14.49 14.62 588,956 -1.70(-10.42%)
Aug 05, 2011 16.78 16.85 15.52 16.32 450,347 -0.04(-0.22%)
Aug 04, 2011 17.60 17.89 16.31 16.36 418,413 -1.28(-7.28%)
Aug 03, 2011 17.28 17.84 16.74 17.64 320,049 +0.41(+2.37%)
Aug 02, 2011 18.20 18.62 17.22 17.23 388,570 -1.11(-6.04%)
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.