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

Lithia Motors (NY: LAD )

320.83 +5.61 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2017 101.19 101.19 94.59 97.36 597,753 -3.54(-3.50%)
Jul 28, 2017 96.42 103.18 93.49 100.89 986,901 +6.55(+6.95%)
Jul 27, 2017 94.76 95.21 93.47 94.34 368,429 -0.08(-0.08%)
Jul 26, 2017 93.86 94.76 92.41 94.42 220,284 +0.57(+0.60%)
Jul 25, 2017 92.76 94.26 91.67 93.85 306,083 +1.09(+1.18%)
Jul 24, 2017 93.52 93.52 91.71 92.76 306,319 -0.74(-0.79%)
Jul 21, 2017 94.44 94.96 92.30 93.49 263,705 -0.90(-0.95%)
Jul 20, 2017 94.37 95.12 93.72 94.39 229,160 +0.00(+0.00%)
Jul 19, 2017 92.92 94.72 92.92 94.39 206,082 +1.90(+2.05%)
Jul 18, 2017 93.61 93.61 91.97 92.49 226,754 -1.67(-1.77%)
Jul 17, 2017 92.83 94.87 92.18 94.16 275,543 +1.45(+1.57%)
Jul 14, 2017 94.29 94.93 91.08 92.71 294,859 -1.47(-1.56%)
Jul 13, 2017 93.35 95.71 91.99 94.18 550,378 +0.60(+0.64%)
Jul 12, 2017 87.88 93.99 87.85 93.58 1,284,642 +7.80(+9.09%)
Jul 11, 2017 84.43 86.15 83.74 85.78 287,286 +1.66(+1.97%)
Jul 10, 2017 85.73 85.73 82.88 84.12 399,247 -2.08(-2.42%)
Jul 07, 2017 85.27 86.51 84.15 86.20 443,053 +1.24(+1.47%)
Jul 06, 2017 87.62 88.20 84.36 84.96 400,666 -2.97(-3.38%)
Jul 05, 2017 89.58 90.25 87.07 87.93 286,597 -2.16(-2.40%)
Jul 03, 2017 89.58 91.63 89.39 90.09 155,399 +1.24(+1.39%)
Jun 30, 2017 88.36 89.36 87.25 88.85 192,645 +0.79(+0.90%)
Jun 29, 2017 86.60 88.21 86.06 88.06 175,246 +1.57(+1.81%)
Jun 28, 2017 87.12 88.85 86.27 86.50 172,434 +0.25(+0.30%)
Jun 27, 2017 85.65 87.21 83.60 86.24 225,468 +0.59(+0.69%)
Jun 26, 2017 83.20 86.05 83.19 85.65 278,629 +2.87(+3.46%)
Jun 23, 2017 83.32 83.32 82.12 82.78 313,947 -0.81(-0.97%)
Jun 22, 2017 82.55 84.10 81.14 83.59 333,054 +1.07(+1.29%)
Jun 21, 2017 84.07 84.86 81.45 82.53 311,435 -0.62(-0.75%)
Jun 20, 2017 84.53 85.05 82.91 83.15 373,969 -1.50(-1.77%)
Jun 19, 2017 83.72 85.53 82.73 84.65 269,489 +1.13(+1.35%)
Jun 16, 2017 88.13 88.34 82.16 83.52 819,744 -7.93(-8.67%)
Jun 15, 2017 90.00 92.45 89.56 91.45 199,515 +0.40(+0.43%)
Jun 14, 2017 90.80 91.46 89.10 91.05 166,233 +0.15(+0.17%)
Jun 13, 2017 91.56 91.56 88.52 90.90 264,714 -0.21(-0.23%)
Jun 12, 2017 88.49 91.93 88.32 91.11 356,609 +3.03(+3.44%)
Jun 09, 2017 86.20 88.24 85.66 88.08 321,048 +1.98(+2.30%)
Jun 08, 2017 87.91 88.80 85.20 86.10 328,864 -2.18(-2.47%)
Jun 07, 2017 87.97 90.07 87.95 88.28 252,090 +0.74(+0.84%)
Jun 06, 2017 85.63 87.86 85.02 87.54 190,730 +1.12(+1.30%)
Jun 05, 2017 86.64 87.51 85.92 86.42 119,216 -0.30(-0.35%)
Jun 02, 2017 87.65 88.48 86.60 86.72 207,395 -1.31(-1.49%)
Jun 01, 2017 85.68 88.81 85.25 88.03 248,064 +2.37(+2.76%)
May 31, 2017 85.64 85.78 82.93 85.67 148,076 +0.43(+0.51%)
May 30, 2017 86.41 86.92 85.12 85.23 143,599 -1.33(-1.54%)
May 26, 2017 84.89 86.76 84.38 86.56 115,890 +1.33(+1.56%)
May 25, 2017 86.31 86.99 84.56 85.23 143,995 -0.25(-0.30%)
May 24, 2017 84.66 86.20 84.42 85.49 142,409 +0.31(+0.37%)
May 23, 2017 85.42 85.42 84.07 85.18 182,240 -0.41(-0.48%)
May 22, 2017 85.66 86.46 84.82 85.59 214,267 +0.37(+0.43%)
May 19, 2017 84.96 86.21 84.68 85.22 254,207 +0.31(+0.37%)
May 18, 2017 83.16 85.23 83.16 84.91 250,142 +1.63(+1.96%)
May 17, 2017 86.24 85.55 82.89 83.28 279,964 -2.96(-3.43%)
May 16, 2017 86.10 86.61 84.79 86.24 234,136 +0.43(+0.51%)
May 15, 2017 84.93 87.00 84.13 85.81 154,397 +1.17(+1.38%)
May 12, 2017 85.16 85.28 83.89 84.64 205,153 -1.16(-1.35%)
May 11, 2017 86.04 86.58 84.08 85.80 306,686 -1.14(-1.31%)
May 10, 2017 85.63 87.19 84.87 86.94 210,403 +0.97(+1.13%)
May 09, 2017 86.66 87.57 85.57 85.97 262,140 -0.81(-0.93%)
May 08, 2017 86.52 87.69 85.98 86.78 315,155 +0.22(+0.25%)
May 05, 2017 85.03 86.59 84.58 86.56 206,603 +1.81(+2.13%)
May 04, 2017 84.99 85.46 84.55 84.75 245,062 -0.25(-0.30%)
May 03, 2017 84.61 85.94 84.16 85.01 347,869 -0.15(-0.18%)
May 02, 2017 89.31 89.66 85.03 85.16 798,590 -4.36(-4.87%)
May 01, 2017 90.20 90.82 88.01 89.52 747,953 -0.31(-0.35%)
Apr 28, 2017 91.58 91.58 89.22 89.83 726,023 -2.08(-2.26%)
Apr 27, 2017 89.96 92.10 89.48 91.91 699,023 +2.19(+2.44%)
Apr 26, 2017 87.13 90.39 86.25 89.72 487,459 +2.87(+3.30%)
Apr 25, 2017 88.49 89.03 86.22 86.85 396,267 -0.83(-0.94%)
Apr 24, 2017 86.96 87.95 85.82 87.68 276,113 +2.38(+2.79%)
Apr 21, 2017 87.58 87.58 84.38 85.30 571,727 -2.36(-2.69%)
Apr 20, 2017 88.99 89.98 87.40 87.66 710,924 -0.23(-0.26%)
Apr 19, 2017 83.58 88.37 81.97 87.89 1,208,177 +8.97(+11.37%)
Apr 18, 2017 78.69 79.15 77.78 78.92 599,217 +0.25(+0.32%)
Apr 17, 2017 77.09 78.74 76.81 78.66 520,762 +1.79(+2.32%)
Apr 13, 2017 77.58 78.24 76.28 76.88 250,403 -0.88(-1.14%)
Apr 12, 2017 78.31 78.53 77.34 77.76 200,767 -1.04(-1.32%)
Apr 11, 2017 78.31 79.09 77.56 78.80 218,833 +0.04(+0.05%)
Apr 10, 2017 78.12 79.54 77.84 78.77 264,231 +0.74(+0.95%)
Apr 07, 2017 78.51 79.24 77.97 78.02 424,630 -1.15(-1.45%)
Apr 06, 2017 76.82 79.18 76.56 79.17 388,105 +2.91(+3.81%)
Apr 05, 2017 77.81 78.92 76.04 76.26 314,011 -0.84(-1.09%)
Apr 04, 2017 77.02 78.06 76.61 77.10 347,187 -0.37(-0.47%)
Apr 03, 2017 80.74 81.30 77.09 77.47 436,665 -3.06(-3.79%)
Mar 31, 2017 82.53 82.94 79.22 80.52 467,501 -1.94(-2.35%)
Mar 30, 2017 82.22 82.99 81.42 82.46 212,179 +0.08(+0.10%)
Mar 29, 2017 81.72 82.96 81.41 82.38 244,187 +0.49(+0.60%)
Mar 28, 2017 80.86 81.98 80.23 81.89 194,352 +0.96(+1.18%)
Mar 27, 2017 78.59 81.68 78.39 80.93 226,014 +0.68(+0.84%)
Mar 24, 2017 80.61 80.99 79.49 80.25 247,038 -0.27(-0.34%)
Mar 23, 2017 80.67 81.95 80.02 80.52 181,143 -0.15(-0.19%)
Mar 22, 2017 81.28 82.31 79.82 80.67 398,512 -1.19(-1.46%)
Mar 21, 2017 85.24 85.24 80.13 81.87 347,633 -2.98(-3.51%)
Mar 20, 2017 86.56 86.59 84.43 84.85 310,918 -1.94(-2.23%)
Mar 17, 2017 88.38 88.93 86.05 86.79 497,133 -1.05(-1.20%)
Mar 16, 2017 87.55 88.36 86.98 87.84 167,829 +0.27(+0.31%)
Mar 15, 2017 87.28 88.15 86.42 87.57 225,231 +0.71(+0.82%)
Mar 14, 2017 86.67 87.29 85.76 86.85 155,827 -0.07(-0.08%)
Mar 13, 2017 87.30 84.55 86.92 371,178 -0.76(-0.87%)
Mar 10, 2017 87.83 89.62 87.65 87.68 168,029 -0.42(-0.48%)
Mar 09, 2017 88.53 89.62 87.96 88.10 169,408 -1.02(-1.15%)
Mar 08, 2017 88.68 89.99 88.52 89.13 129,363 +0.85(+0.96%)
Mar 07, 2017 89.25 89.58 87.65 88.28 245,819 -1.42(-1.58%)
Mar 06, 2017 90.52 88.62 89.70 157,380 -0.65(-0.72%)
Mar 03, 2017 90.28 90.87 88.43 90.34 208,392 +0.21(+0.23%)
Mar 02, 2017 90.09 91.21 88.89 90.14 198,751 +0.20(+0.22%)
Mar 01, 2017 89.71 91.54 89.08 89.94 385,965 +0.23(+0.26%)
Feb 28, 2017 91.83 92.00 89.52 89.71 309,603 -3.00(-3.24%)
Feb 27, 2017 92.05 93.33 91.78 92.71 239,312 +0.29(+0.31%)
Feb 24, 2017 90.75 93.78 89.64 92.42 204,109 +1.16(+1.27%)
Feb 23, 2017 95.60 95.60 90.93 91.25 308,376 -4.48(-4.68%)
Feb 22, 2017 98.04 98.28 95.45 95.73 174,089 -2.27(-2.32%)
Feb 21, 2017 94.11 98.32 94.11 98.00 389,062 +4.01(+4.27%)
Feb 17, 2017 93.99 93.99 93.99 0 +1.64(+1.78%)
Feb 16, 2017 97.71 97.98 92.01 92.35 465,103 -5.36(-5.49%)
Feb 15, 2017 92.34 98.71 92.28 97.71 433,340 +2.26(+2.37%)
Feb 14, 2017 95.13 96.24 94.93 95.45 339,941 +0.18(+0.19%)
Feb 13, 2017 95.34 95.91 94.28 95.27 144,887 +0.48(+0.50%)
Feb 10, 2017 93.86 95.03 93.17 94.80 200,007 +1.64(+1.76%)
Feb 09, 2017 91.66 94.25 91.66 93.16 224,205 +1.74(+1.91%)
Feb 08, 2017 90.89 92.02 90.47 91.41 290,025 -0.22(-0.25%)
Feb 07, 2017 90.96 92.82 90.96 91.64 308,688 +1.11(+1.22%)
Feb 06, 2017 92.62 92.79 89.89 90.53 285,117 -2.63(-2.82%)
Feb 03, 2017 93.11 94.36 92.88 93.16 203,494 +0.25(+0.27%)
Feb 02, 2017 92.86 95.42 92.72 92.90 252,440 -3.01(-3.14%)
Feb 01, 2017 97.05 97.89 95.72 95.91 249,738 -0.78(-0.80%)
Jan 31, 2017 94.27 97.22 93.20 96.69 239,902 +1.81(+1.91%)
Jan 30, 2017 93.69 95.62 92.63 94.88 189,896 +0.52(+0.55%)
Jan 27, 2017 94.91 95.42 93.56 94.37 157,249 -0.40(-0.43%)
Jan 26, 2017 97.35 97.97 94.67 94.77 193,981 -2.64(-2.71%)
Jan 25, 2017 96.72 97.86 95.69 97.41 255,819 +1.75(+1.83%)
Jan 24, 2017 92.83 96.00 92.83 95.66 201,320 +3.26(+3.53%)
Jan 23, 2017 92.58 93.37 92.17 92.40 145,597 -0.82(-0.88%)
Jan 20, 2017 93.20 93.87 91.03 93.21 263,359 -0.10(-0.11%)
Jan 19, 2017 94.68 95.94 92.85 93.32 271,806 -1.80(-1.89%)
Jan 18, 2017 95.32 95.35 93.78 95.12 249,393 -0.22(-0.23%)
Jan 17, 2017 95.20 98.75 94.71 95.33 403,152 +0.32(+0.34%)
Jan 13, 2017 95.01 95.01 95.01 0 -1.58(-1.64%)
Jan 12, 2017 95.52 96.70 92.90 96.60 313,910 +0.88(+0.92%)
Jan 11, 2017 94.39 95.74 93.64 95.72 288,581 +1.07(+1.13%)
Jan 10, 2017 93.52 96.33 93.52 94.65 238,924 +1.06(+1.13%)
Jan 09, 2017 93.34 94.14 92.13 93.59 159,072 +0.20(+0.21%)
Jan 06, 2017 96.29 96.29 93.03 93.39 181,743 -2.47(-2.57%)
Jan 05, 2017 95.47 96.04 94.00 95.86 298,753 -0.66(-0.68%)
Jan 04, 2017 92.54 96.69 92.54 96.51 532,073 +4.55(+4.94%)
Jan 03, 2017 92.26 92.92 90.38 91.97 184,455 +1.17(+1.29%)
Dec 30, 2016 90.79 90.79 90.79 0 +0.21(+0.23%)
Dec 29, 2016 90.79 92.12 89.59 90.59 116,660 -0.05(-0.05%)
Dec 28, 2016 92.66 93.84 89.75 90.63 138,340 -1.93(-2.09%)
Dec 27, 2016 91.89 92.97 91.74 92.57 145,697 +1.15(+1.26%)
Dec 23, 2016 91.41 91.41 91.41 0 -0.95(-1.03%)
Dec 22, 2016 94.85 95.02 92.27 92.36 155,333 -2.30(-2.43%)
Dec 21, 2016 95.37 95.54 94.27 94.66 146,222 -0.51(-0.53%)
Dec 20, 2016 92.70 95.21 92.70 95.16 208,256 +2.13(+2.29%)
Dec 19, 2016 91.44 93.06 91.22 93.03 182,041 +1.68(+1.84%)
Dec 16, 2016 91.51 91.78 90.31 91.36 1,267,142 +0.15(+0.16%)
Dec 15, 2016 90.25 92.32 89.55 91.21 313,981 +1.20(+1.33%)
Dec 14, 2016 92.36 92.41 89.81 90.01 288,677 -2.18(-2.37%)
Dec 13, 2016 91.86 92.90 91.71 92.19 238,351 +0.09(+0.10%)
Dec 12, 2016 93.31 94.76 91.56 92.10 251,642 -2.18(-2.31%)
Dec 09, 2016 94.80 95.24 93.83 94.27 355,020 -0.74(-0.78%)
Dec 08, 2016 92.78 95.11 92.54 95.01 340,720 +1.86(+1.99%)
Dec 07, 2016 90.45 93.40 90.45 93.16 304,990 +2.72(+3.01%)
Dec 06, 2016 87.76 90.63 87.30 90.44 289,586 +2.80(+3.20%)
Dec 05, 2016 85.51 88.20 85.50 87.63 269,082 +2.77(+3.26%)
Dec 02, 2016 88.35 88.69 84.62 84.87 372,899 -2.92(-3.32%)
Dec 01, 2016 86.10 89.38 84.95 87.78 528,276 +1.61(+1.87%)
Nov 30, 2016 86.55 87.28 85.61 86.17 300,680 +0.20(+0.23%)
Nov 29, 2016 86.74 87.75 85.55 85.97 287,225 -0.40(-0.47%)
Nov 28, 2016 86.73 88.44 85.84 86.38 581,342 -0.38(-0.44%)
Nov 25, 2016 86.10 87.71 85.57 86.76 148,554 +0.98(+1.15%)
Nov 23, 2016 85.78 85.78 85.78 0 +0.69(+0.82%)
Nov 22, 2016 83.70 85.13 83.07 85.08 376,336 +1.82(+2.18%)
Nov 21, 2016 82.02 83.44 81.85 83.26 311,118 +1.73(+2.13%)
Nov 18, 2016 81.53 81.74 80.24 81.53 256,059 -0.01(-0.01%)
Nov 17, 2016 80.85 81.56 79.96 81.54 279,606 +0.68(+0.85%)
Nov 16, 2016 80.07 81.84 79.75 80.85 282,681 +0.21(+0.26%)
Nov 15, 2016 82.04 82.71 79.05 80.65 359,856 -0.85(-1.05%)
Nov 14, 2016 78.93 82.00 78.54 81.50 516,257 +3.36(+4.30%)
Nov 11, 2016 76.88 78.29 76.08 78.14 358,979 +1.57(+2.04%)
Nov 10, 2016 75.84 77.52 74.34 76.58 548,870 +1.79(+2.39%)
Nov 09, 2016 71.48 74.86 71.12 74.79 447,773 +1.92(+2.64%)
Nov 08, 2016 74.04 74.04 72.27 72.86 333,000 -1.62(-2.18%)
Nov 07, 2016 74.77 75.72 73.92 74.49 270,016 +0.51(+0.69%)
Nov 04, 2016 73.89 75.38 73.66 73.97 253,094 +0.09(+0.13%)
Nov 03, 2016 75.66 75.79 73.66 73.88 321,988 -1.29(-1.72%)
Nov 02, 2016 77.27 77.67 74.31 75.17 460,528 -2.39(-3.09%)
Nov 01, 2016 80.14 80.59 77.28 77.56 265,766 -2.62(-3.26%)
Oct 31, 2016 79.86 80.44 78.96 80.18 312,977 +0.40(+0.50%)
Oct 28, 2016 78.52 81.01 77.68 79.78 453,902 -0.08(-0.11%)
Oct 27, 2016 81.40 81.40 79.56 79.86 213,936 -1.43(-1.76%)
Oct 26, 2016 80.39 81.66 80.39 81.29 196,490 +0.48(+0.59%)
Oct 25, 2016 82.44 83.21 80.26 80.82 242,133 -1.96(-2.37%)
Oct 24, 2016 82.97 84.36 81.83 82.78 313,848 +0.06(+0.07%)
Oct 21, 2016 80.22 82.82 79.68 82.72 582,870 +1.65(+2.04%)
Oct 20, 2016 82.36 84.28 80.11 81.07 1,352,841 -7.93(-8.91%)
Oct 19, 2016 87.75 90.09 86.44 88.99 575,206 +1.72(+1.97%)
Oct 18, 2016 90.39 90.39 87.27 87.27 344,403 -2.20(-2.46%)
Oct 17, 2016 89.71 90.19 89.12 89.47 261,544 -0.27(-0.30%)
Oct 14, 2016 90.32 90.98 89.15 89.74 238,463 +0.07(+0.08%)
Oct 13, 2016 89.02 90.62 88.21 89.67 342,350 -0.39(-0.44%)
Oct 12, 2016 88.65 90.08 88.02 90.06 239,468 +1.74(+1.97%)
Oct 11, 2016 89.91 90.57 88.10 88.32 203,244 -1.47(-1.63%)
Oct 10, 2016 88.98 90.17 88.77 89.79 244,234 +1.25(+1.41%)
Oct 07, 2016 89.03 89.77 87.48 88.54 227,235 -0.50(-0.57%)
Oct 06, 2016 88.94 89.55 87.81 89.04 276,019 -0.21(-0.23%)
Oct 05, 2016 87.83 91.44 87.48 89.25 374,839 +1.71(+1.95%)
Oct 04, 2016 87.83 88.91 86.69 87.54 346,842 -0.49(-0.55%)
Oct 03, 2016 88.63 89.36 87.74 88.02 210,827 -1.26(-1.41%)
Sep 30, 2016 87.49 89.42 86.22 89.28 315,596 +1.79(+2.05%)
Sep 29, 2016 85.43 88.15 84.72 87.49 620,001 +2.49(+2.92%)
Sep 28, 2016 85.12 85.52 83.53 85.00 190,792 +0.25(+0.30%)
Sep 27, 2016 84.05 84.87 83.26 84.75 214,992 +1.08(+1.30%)
Sep 26, 2016 85.40 85.54 83.61 83.67 235,266 -2.14(-2.49%)
Sep 23, 2016 86.53 87.49 85.78 85.81 319,038 -1.30(-1.49%)
Sep 22, 2016 85.60 87.18 85.60 87.11 300,491 +2.00(+2.35%)
Sep 21, 2016 84.52 85.76 84.22 85.11 321,290 -0.13(-0.15%)
Sep 20, 2016 85.99 86.35 84.73 85.24 219,214 -0.64(-0.74%)
Sep 19, 2016 84.77 86.46 84.68 85.87 352,603 +1.25(+1.48%)
Sep 16, 2016 85.45 85.94 83.79 84.62 496,112 -0.91(-1.06%)
Sep 15, 2016 85.24 85.79 84.04 85.53 361,049 +0.16(+0.19%)
Sep 14, 2016 83.68 85.76 82.53 85.37 596,576 +1.96(+2.35%)
Sep 13, 2016 79.26 84.11 79.26 83.40 961,143 +3.46(+4.33%)
Sep 12, 2016 76.94 80.74 76.74 79.95 366,234 +2.17(+2.79%)
Sep 09, 2016 79.83 79.83 77.60 77.78 293,939 -2.83(-3.51%)
Sep 08, 2016 81.13 82.49 80.47 80.61 350,260 -0.82(-1.01%)
Sep 07, 2016 79.62 81.52 79.62 81.43 421,428 +1.84(+2.31%)
Sep 06, 2016 79.14 79.82 78.55 79.59 247,005 +0.57(+0.72%)
Sep 02, 2016 77.73 79.02 79.02 79.02 211,830 +1.44(+1.86%)
Sep 01, 2016 77.14 78.81 77.14 77.58 262,752 +0.22(+0.28%)
Aug 31, 2016 76.62 77.49 76.04 77.37 306,605 +1.04(+1.36%)
Aug 30, 2016 76.14 77.63 76.10 76.33 247,487 -0.05(-0.06%)
Aug 29, 2016 75.26 76.50 75.26 76.38 133,123 +1.03(+1.36%)
Aug 26, 2016 75.78 76.73 74.69 75.35 189,675 -0.38(-0.51%)
Aug 25, 2016 75.09 76.42 74.63 75.73 189,410 +0.18(+0.24%)
Aug 24, 2016 76.61 77.67 75.17 75.55 296,885 -1.23(-1.61%)
Aug 23, 2016 76.99 77.90 76.67 76.79 191,767 +0.44(+0.58%)
Aug 22, 2016 77.34 77.34 76.10 76.35 246,634 -1.04(-1.34%)
Aug 19, 2016 76.98 77.98 76.76 77.38 171,733 -0.02(-0.02%)
Aug 18, 2016 77.39 77.48 76.23 77.40 364,915 +0.04(+0.05%)
Aug 17, 2016 78.26 78.42 76.94 77.37 313,228 -1.14(-1.45%)
Aug 16, 2016 79.02 79.59 78.34 78.51 169,889 -0.78(-0.98%)
Aug 15, 2016 78.52 79.81 78.51 79.28 183,586 +1.27(+1.63%)
Aug 12, 2016 78.28 78.92 77.25 78.01 188,260 -0.34(-0.43%)
Aug 11, 2016 77.34 79.42 77.34 78.35 249,340 +1.72(+2.24%)
Aug 10, 2016 77.01 77.25 76.29 76.63 164,726 -0.18(-0.23%)
Aug 09, 2016 77.90 78.19 76.40 76.81 275,457 -1.31(-1.68%)
Aug 08, 2016 78.75 79.03 77.97 78.12 195,992 -0.37(-0.47%)
Aug 05, 2016 78.96 80.45 78.14 78.49 329,171 +0.37(+0.48%)
Aug 04, 2016 77.84 80.13 77.59 78.12 225,924 +0.04(+0.05%)
Aug 03, 2016 76.53 78.10 75.13 78.08 296,500 +1.17(+1.53%)
Aug 02, 2016 79.78 79.83 76.53 76.91 620,440 -3.06(-3.82%)
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.