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

Lithia Motors (NY: LAD )

305.46 +19.16 (+6.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2019 127.46 129.49 126.05 127.30 281,076 +0.28(+0.22%)
Jul 30, 2019 130.33 130.33 125.00 127.02 437,524 -3.57(-2.73%)
Jul 29, 2019 130.31 131.07 127.84 130.59 452,495 +0.16(+0.13%)
Jul 26, 2019 132.33 134.34 130.19 130.43 473,656 -1.27(-0.97%)
Jul 25, 2019 129.27 132.58 128.10 131.70 535,084 +2.99(+2.32%)
Jul 24, 2019 117.75 130.16 115.50 128.71 974,114 +14.57(+12.76%)
Jul 23, 2019 113.01 115.78 112.44 114.14 421,571 +1.97(+1.76%)
Jul 22, 2019 112.92 114.18 111.39 112.17 214,265 -0.79(-0.70%)
Jul 19, 2019 112.14 114.51 111.59 112.96 271,948 +0.48(+0.43%)
Jul 18, 2019 113.34 113.39 111.39 112.48 282,013 -0.98(-0.87%)
Jul 17, 2019 115.88 115.88 112.58 113.47 296,157 -1.77(-1.53%)
Jul 16, 2019 114.97 115.84 113.74 115.23 200,205 -0.07(-0.06%)
Jul 15, 2019 115.33 117.08 114.35 115.30 188,105 +0.19(+0.17%)
Jul 12, 2019 115.22 117.28 114.63 115.11 239,625 +0.09(+0.08%)
Jul 11, 2019 114.42 115.79 114.15 115.02 138,823 +0.82(+0.72%)
Jul 10, 2019 115.86 116.28 114.03 114.20 237,789 -0.84(-0.73%)
Jul 09, 2019 114.61 115.14 112.92 115.04 229,192 +0.37(+0.32%)
Jul 08, 2019 115.88 117.78 114.02 114.67 264,219 -3.45(-2.92%)
Jul 05, 2019 119.14 119.91 117.75 118.12 136,129 -1.62(-1.35%)
Jul 03, 2019 117.44 119.82 117.05 119.74 189,794 +2.54(+2.17%)
Jul 02, 2019 115.68 117.31 114.39 117.20 226,450 +1.52(+1.32%)
Jul 01, 2019 115.83 117.09 114.95 115.68 239,790 +1.02(+0.89%)
Jun 28, 2019 115.76 116.99 114.31 114.65 455,630 -0.93(-0.80%)
Jun 27, 2019 116.18 116.62 114.10 115.58 294,618 -0.27(-0.23%)
Jun 26, 2019 113.12 116.50 111.37 115.85 268,252 +3.08(+2.73%)
Jun 25, 2019 114.05 114.05 111.98 112.77 193,809 -0.98(-0.87%)
Jun 24, 2019 115.09 115.09 113.51 113.75 174,158 -1.38(-1.20%)
Jun 21, 2019 116.41 116.87 114.89 115.14 371,300 -1.25(-1.07%)
Jun 20, 2019 115.61 116.70 114.40 116.38 252,271 +1.79(+1.56%)
Jun 19, 2019 114.97 115.83 113.42 114.59 132,140 -0.42(-0.36%)
Jun 18, 2019 114.64 116.37 113.35 115.01 200,202 +0.78(+0.68%)
Jun 17, 2019 112.40 114.61 112.29 114.23 208,607 +1.92(+1.71%)
Jun 14, 2019 114.31 114.31 112.03 112.31 269,773 -1.71(-1.50%)
Jun 13, 2019 114.29 114.29 112.07 114.02 267,693 +0.12(+0.10%)
Jun 12, 2019 114.29 114.62 111.81 113.90 165,325 -0.57(-0.50%)
Jun 11, 2019 114.34 115.55 113.57 114.47 225,672 +0.94(+0.83%)
Jun 10, 2019 112.73 114.76 112.73 113.53 172,822 +1.00(+0.89%)
Jun 07, 2019 113.61 114.50 112.41 112.53 183,267 -0.33(-0.29%)
Jun 06, 2019 113.75 113.75 110.68 112.86 173,346 -1.14(-1.00%)
Jun 05, 2019 115.78 116.44 113.58 114.00 194,069 -0.98(-0.86%)
Jun 04, 2019 113.94 117.72 112.97 114.98 388,827 +2.15(+1.91%)
Jun 03, 2019 110.32 113.88 109.90 112.83 240,428 +2.64(+2.40%)
May 31, 2019 111.80 112.47 109.84 110.18 339,806 -2.05(-1.82%)
May 30, 2019 111.38 112.78 111.00 112.23 158,006 +1.23(+1.10%)
May 29, 2019 109.92 111.05 107.79 111.00 145,174 +0.58(+0.52%)
May 28, 2019 112.14 113.86 110.31 110.42 310,414 -1.83(-1.63%)
May 24, 2019 111.76 113.40 111.50 112.26 193,005 +0.90(+0.81%)
May 23, 2019 109.99 111.67 109.41 111.36 235,259 +0.82(+0.74%)
May 22, 2019 110.70 111.70 109.83 110.54 162,937 -1.33(-1.19%)
May 21, 2019 110.76 112.30 110.46 111.87 175,830 +1.54(+1.39%)
May 20, 2019 110.69 111.98 110.12 110.34 124,959 -0.72(-0.64%)
May 17, 2019 109.84 112.52 109.84 111.05 315,046 +0.62(+0.56%)
May 16, 2019 109.42 110.72 108.91 110.44 174,001 +1.47(+1.35%)
May 15, 2019 108.39 109.41 107.54 108.97 139,703 -0.46(-0.42%)
May 14, 2019 108.88 109.66 108.20 109.43 166,063 +0.89(+0.82%)
May 13, 2019 108.90 109.09 106.56 108.54 265,248 -1.75(-1.58%)
May 10, 2019 109.83 110.66 108.42 110.29 221,392 +0.18(+0.17%)
May 09, 2019 108.83 110.18 107.59 110.11 152,063 +0.49(+0.45%)
May 08, 2019 110.76 111.16 108.98 109.61 175,191 -1.19(-1.07%)
May 07, 2019 110.33 111.41 109.28 110.80 221,587 -0.48(-0.43%)
May 06, 2019 110.19 111.89 109.84 111.28 248,322 +1.11(+1.00%)
May 03, 2019 108.69 110.36 108.52 110.17 162,457 +1.46(+1.35%)
May 02, 2019 106.48 109.11 106.47 108.71 238,210 +1.84(+1.72%)
May 01, 2019 109.40 109.69 106.60 106.87 380,910 -2.42(-2.21%)
Apr 30, 2019 109.87 110.53 108.98 109.29 265,300 -0.32(-0.29%)
Apr 29, 2019 108.74 110.43 108.19 109.61 455,409 +1.18(+1.09%)
Apr 26, 2019 101.58 108.71 100.75 108.42 622,408 +2.43(+2.29%)
Apr 25, 2019 103.32 106.52 101.95 106.00 657,320 +4.99(+4.94%)
Apr 24, 2019 96.16 103.00 95.34 101.01 650,024 +6.93(+7.37%)
Apr 23, 2019 92.63 94.50 92.63 94.08 264,738 +1.75(+1.90%)
Apr 22, 2019 94.65 95.28 92.06 92.32 173,733 -2.86(-3.00%)
Apr 18, 2019 94.13 95.47 93.62 95.18 162,457 +0.62(+0.65%)
Apr 17, 2019 94.28 95.27 93.40 94.57 205,460 +0.70(+0.75%)
Apr 16, 2019 93.31 94.02 92.16 93.86 231,662 +1.56(+1.69%)
Apr 15, 2019 92.76 93.00 91.24 92.30 187,947 -0.64(-0.68%)
Apr 12, 2019 92.19 93.25 91.80 92.94 244,101 +1.40(+1.52%)
Apr 11, 2019 92.41 92.87 90.73 91.54 200,244 -0.80(-0.87%)
Apr 10, 2019 90.66 92.43 90.23 92.34 197,256 +1.87(+2.06%)
Apr 09, 2019 91.08 91.68 90.06 90.48 275,324 -1.03(-1.13%)
Apr 08, 2019 89.97 91.74 89.62 91.51 246,963 +1.44(+1.60%)
Apr 05, 2019 92.21 92.45 89.32 90.06 293,234 -1.93(-2.09%)
Apr 04, 2019 91.38 92.72 91.22 91.99 222,313 +0.72(+0.79%)
Apr 03, 2019 89.79 92.17 89.19 91.27 342,274 +1.94(+2.17%)
Apr 02, 2019 90.59 90.80 89.25 89.33 270,713 -1.19(-1.32%)
Apr 01, 2019 90.29 90.75 89.02 90.52 190,648 +1.23(+1.38%)
Mar 29, 2019 88.90 90.29 88.83 89.29 203,072 +0.95(+1.08%)
Mar 28, 2019 87.55 88.94 87.34 88.34 286,059 +1.26(+1.45%)
Mar 27, 2019 84.86 87.57 84.81 87.08 223,496 +2.21(+2.61%)
Mar 26, 2019 83.58 85.31 83.58 84.86 159,004 +1.66(+1.99%)
Mar 25, 2019 82.55 84.08 81.84 83.21 159,232 +0.43(+0.52%)
Mar 22, 2019 85.26 85.26 82.66 82.77 159,133 -2.76(-3.23%)
Mar 21, 2019 83.72 86.27 83.72 85.54 180,057 +1.50(+1.79%)
Mar 20, 2019 83.80 85.28 83.52 84.04 199,187 +0.02(+0.02%)
Mar 19, 2019 85.37 86.10 83.95 84.02 156,835 -1.27(-1.49%)
Mar 18, 2019 84.68 85.97 83.92 85.29 218,332 +0.63(+0.74%)
Mar 15, 2019 85.94 86.47 84.44 84.66 541,906 -1.06(-1.24%)
Mar 14, 2019 85.75 86.34 85.24 85.72 219,551 -0.35(-0.40%)
Mar 13, 2019 85.07 86.53 84.99 86.07 207,587 +1.07(+1.26%)
Mar 12, 2019 84.94 85.49 84.36 85.00 141,745 +0.12(+0.14%)
Mar 11, 2019 84.00 85.03 83.21 84.88 195,471 +1.18(+1.41%)
Mar 08, 2019 83.01 84.05 82.49 83.70 201,410 +0.27(+0.32%)
Mar 07, 2019 83.58 83.62 82.29 83.43 270,582 -0.55(-0.65%)
Mar 06, 2019 85.35 86.04 83.88 83.98 235,555 -1.29(-1.51%)
Mar 05, 2019 83.73 85.95 82.89 85.26 221,420 +1.90(+2.28%)
Mar 04, 2019 85.91 85.94 83.23 83.36 371,822 -2.58(-3.00%)
Mar 01, 2019 87.35 88.12 85.85 85.94 237,409 -0.67(-0.78%)
Feb 28, 2019 85.51 87.32 84.92 86.62 263,237 +1.10(+1.29%)
Feb 27, 2019 86.35 86.94 85.46 85.51 257,416 -0.68(-0.79%)
Feb 26, 2019 84.90 86.84 84.87 86.19 201,818 +1.28(+1.50%)
Feb 25, 2019 86.27 86.36 84.87 84.92 194,476 -0.75(-0.87%)
Feb 22, 2019 84.99 86.69 84.74 85.67 190,303 +0.70(+0.82%)
Feb 21, 2019 86.77 87.58 84.63 84.97 272,302 -1.80(-2.08%)
Feb 20, 2019 85.68 86.99 85.57 86.77 332,357 +1.21(+1.41%)
Feb 19, 2019 83.39 85.88 82.69 85.56 389,437 +1.15(+1.36%)
Feb 15, 2019 81.31 85.15 81.16 84.41 638,234 +3.95(+4.91%)
Feb 14, 2019 78.82 80.97 78.00 80.46 497,985 +1.33(+1.69%)
Feb 13, 2019 80.45 81.43 76.52 79.12 1,038,480 -3.73(-4.50%)
Feb 12, 2019 80.92 83.03 80.73 82.85 354,167 +2.16(+2.68%)
Feb 11, 2019 81.09 81.77 79.93 80.70 196,559 -0.21(-0.26%)
Feb 08, 2019 81.53 82.53 80.27 80.91 229,384 -1.24(-1.51%)
Feb 07, 2019 83.88 83.88 81.71 82.14 271,466 -2.06(-2.45%)
Feb 06, 2019 85.18 85.64 83.56 84.21 334,632 -1.07(-1.26%)
Feb 05, 2019 85.61 85.61 84.04 85.28 217,391 +0.15(+0.18%)
Feb 04, 2019 84.25 85.16 83.70 85.13 178,481 +0.62(+0.74%)
Feb 01, 2019 85.18 85.21 83.79 84.51 159,558 -0.84(-0.99%)
Jan 31, 2019 84.73 85.70 84.37 85.35 269,708 +0.40(+0.47%)
Jan 30, 2019 84.90 85.27 84.27 84.95 203,948 +0.37(+0.44%)
Jan 29, 2019 83.56 84.75 82.84 84.57 234,175 +0.50(+0.59%)
Jan 28, 2019 82.83 84.14 82.73 84.07 139,707 +0.56(+0.67%)
Jan 25, 2019 83.16 83.94 82.54 83.52 173,523 +1.00(+1.21%)
Jan 24, 2019 82.19 83.44 81.50 82.52 167,449 +0.26(+0.31%)
Jan 23, 2019 82.65 83.80 81.43 82.26 147,508 -0.35(-0.42%)
Jan 22, 2019 83.28 83.75 81.60 82.61 242,868 -1.03(-1.23%)
Jan 18, 2019 82.62 83.73 81.83 83.63 198,640 +1.39(+1.69%)
Jan 17, 2019 81.08 82.46 80.92 82.24 183,904 +0.81(+0.99%)
Jan 16, 2019 81.50 82.33 81.12 81.43 188,977 +0.07(+0.08%)
Jan 15, 2019 81.43 82.00 80.04 81.37 285,354 -0.44(-0.54%)
Jan 14, 2019 81.34 82.90 81.05 81.81 211,641 -0.36(-0.43%)
Jan 11, 2019 79.58 82.84 79.09 82.16 294,000 +2.40(+3.01%)
Jan 10, 2019 80.15 81.00 78.81 79.77 240,503 -1.46(-1.80%)
Jan 09, 2019 80.30 81.97 80.00 81.22 319,562 +1.10(+1.38%)
Jan 08, 2019 81.29 81.48 78.44 80.12 385,088 -0.59(-0.74%)
Jan 07, 2019 78.75 82.89 78.34 80.72 642,371 +1.94(+2.46%)
Jan 04, 2019 76.76 78.94 76.74 78.78 460,020 +3.08(+4.07%)
Jan 03, 2019 74.92 76.80 74.17 75.70 274,586 +0.31(+0.41%)
Jan 02, 2019 72.49 76.07 71.84 75.39 279,484 +2.15(+2.93%)
Dec 31, 2018 72.54 73.75 71.74 73.24 347,777 +0.95(+1.31%)
Dec 28, 2018 70.34 73.04 70.34 72.29 308,591 +1.85(+2.63%)
Dec 27, 2018 68.88 70.45 67.74 70.44 259,666 +0.65(+0.93%)
Dec 26, 2018 67.44 70.08 66.69 69.79 247,406 +2.25(+3.32%)
Dec 24, 2018 66.64 68.22 66.25 67.54 197,702 +0.51(+0.76%)
Dec 21, 2018 68.61 71.71 66.64 67.03 936,299 -1.42(-2.07%)
Dec 20, 2018 67.86 69.03 67.17 68.45 322,615 +0.76(+1.12%)
Dec 19, 2018 68.99 71.29 67.66 67.69 481,884 -1.00(-1.45%)
Dec 18, 2018 67.73 69.96 67.17 68.69 441,550 +1.23(+1.82%)
Dec 17, 2018 65.73 68.81 65.15 67.46 434,792 +1.11(+1.68%)
Dec 14, 2018 66.04 67.56 66.04 66.35 308,799 -0.25(-0.37%)
Dec 13, 2018 67.72 68.36 66.21 66.60 413,025 -1.03(-1.52%)
Dec 12, 2018 67.91 68.66 67.15 67.63 429,031 +0.36(+0.53%)
Dec 11, 2018 69.16 70.61 66.54 67.27 440,029 -0.89(-1.31%)
Dec 10, 2018 69.41 69.41 67.02 68.16 451,866 -1.14(-1.65%)
Dec 07, 2018 71.88 72.31 69.09 69.31 432,090 -2.80(-3.89%)
Dec 06, 2018 72.82 73.61 70.44 72.11 769,439 -2.49(-3.34%)
Dec 04, 2018 78.43 78.81 73.96 74.60 383,941 -3.84(-4.89%)
Dec 03, 2018 80.60 80.66 78.18 78.44 236,308 -1.07(-1.34%)
Nov 30, 2018 79.58 80.19 78.74 79.51 203,226 -0.37(-0.47%)
Nov 29, 2018 81.36 81.43 79.50 79.88 251,473 -1.55(-1.91%)
Nov 28, 2018 80.31 81.72 78.44 81.43 270,878 +1.18(+1.47%)
Nov 27, 2018 80.12 81.25 79.77 80.25 243,658 -0.25(-0.31%)
Nov 26, 2018 79.06 80.60 77.43 80.50 254,439 +1.58(+2.01%)
Nov 23, 2018 78.17 80.19 78.17 78.92 90,357 +0.63(+0.81%)
Nov 21, 2018 78.29 78.29 78.29 0 +1.19(+1.54%)
Nov 20, 2018 77.76 80.35 76.79 77.10 350,843 -1.44(-1.83%)
Nov 19, 2018 78.59 79.33 77.93 78.54 204,294 +0.08(+0.10%)
Nov 16, 2018 79.37 79.37 77.32 78.46 267,320 -1.58(-1.98%)
Nov 15, 2018 79.98 80.69 78.22 80.04 263,452 -0.23(-0.29%)
Nov 14, 2018 80.80 82.52 80.20 80.27 231,676 +0.01(+0.01%)
Nov 13, 2018 80.52 82.12 80.07 80.26 241,245 -0.03(-0.04%)
Nov 12, 2018 78.96 81.94 78.11 80.29 306,695 +0.78(+0.98%)
Nov 09, 2018 81.85 82.46 78.21 79.52 265,548 -2.45(-2.99%)
Nov 08, 2018 80.75 82.98 80.59 81.96 333,592 +0.57(+0.70%)
Nov 07, 2018 81.70 83.21 79.53 81.40 387,297 -0.36(-0.44%)
Nov 06, 2018 82.72 82.95 81.47 81.76 416,794 -1.46(-1.76%)
Nov 05, 2018 85.18 86.06 82.38 83.22 376,382 -2.20(-2.57%)
Nov 02, 2018 86.23 86.80 84.92 85.42 383,266 -0.70(-0.81%)
Nov 01, 2018 85.76 87.98 85.22 86.12 441,907 +0.94(+1.10%)
Oct 31, 2018 87.67 87.67 84.23 85.18 365,207 -1.64(-1.89%)
Oct 30, 2018 85.54 87.95 85.26 86.83 401,248 +1.07(+1.25%)
Oct 29, 2018 87.61 88.20 84.46 85.76 472,155 -0.85(-0.98%)
Oct 26, 2018 85.23 87.62 84.59 86.61 506,978 -0.04(-0.04%)
Oct 25, 2018 83.97 87.81 83.18 86.65 1,022,798 +4.26(+5.16%)
Oct 24, 2018 78.41 86.30 77.93 82.39 2,560,646 +9.54(+13.10%)
Oct 23, 2018 69.71 73.65 69.66 72.85 663,537 +2.22(+3.14%)
Oct 22, 2018 70.71 71.16 69.81 70.63 351,059 -0.04(-0.05%)
Oct 19, 2018 69.84 71.61 69.70 70.67 266,247 +0.61(+0.87%)
Oct 18, 2018 71.81 71.81 69.81 70.06 324,170 -1.86(-2.58%)
Oct 17, 2018 72.97 73.43 70.56 71.91 316,269 -0.99(-1.36%)
Oct 16, 2018 71.05 72.98 69.95 72.90 975,211 +2.10(+2.97%)
Oct 15, 2018 71.23 72.06 70.69 70.80 979,080 -0.44(-0.62%)
Oct 12, 2018 74.00 74.27 70.60 71.24 571,292 -1.43(-1.97%)
Oct 11, 2018 73.71 74.55 72.51 72.68 685,256 -1.10(-1.49%)
Oct 10, 2018 74.29 74.93 73.74 73.77 394,448 -0.79(-1.06%)
Oct 09, 2018 75.77 76.11 74.45 74.57 283,805 -1.71(-2.24%)
Oct 08, 2018 74.59 76.40 74.20 76.28 318,459 +1.59(+2.13%)
Oct 05, 2018 75.54 75.62 74.11 74.69 437,018 -0.66(-0.88%)
Oct 04, 2018 74.30 75.54 74.25 75.35 519,874 +1.06(+1.43%)
Oct 03, 2018 72.33 75.05 71.60 74.29 608,011 +1.07(+1.46%)
Oct 02, 2018 76.29 77.36 73.11 73.22 745,813 -4.14(-5.35%)
Oct 01, 2018 78.56 79.21 77.36 77.36 291,171 -0.73(-0.93%)
Sep 28, 2018 78.41 79.76 77.95 78.09 193,881 -0.52(-0.66%)
Sep 27, 2018 79.47 79.59 78.48 78.60 229,846 -0.71(-0.89%)
Sep 26, 2018 79.95 80.77 79.06 79.31 268,904 -0.33(-0.42%)
Sep 25, 2018 81.70 81.99 79.07 79.65 387,858 -1.98(-2.43%)
Sep 24, 2018 83.43 83.94 81.42 81.63 316,720 -2.01(-2.40%)
Sep 21, 2018 81.73 85.03 81.73 83.63 1,022,427 +3.09(+3.83%)
Sep 20, 2018 80.52 81.16 80.03 80.55 258,869 +0.36(+0.45%)
Sep 19, 2018 79.97 80.98 79.40 80.18 238,536 +0.16(+0.20%)
Sep 18, 2018 79.92 80.72 79.61 80.02 220,660 -0.29(-0.36%)
Sep 17, 2018 82.89 82.89 80.21 80.31 282,390 -2.54(-3.07%)
Sep 14, 2018 80.28 83.20 78.99 82.85 359,423 +2.53(+3.16%)
Sep 13, 2018 78.71 84.03 78.71 80.32 274,052 +2.44(+3.13%)
Sep 12, 2018 79.17 79.35 77.78 77.88 323,725 -1.41(-1.77%)
Sep 11, 2018 79.04 79.40 78.05 79.28 166,499 +0.21(+0.27%)
Sep 10, 2018 79.02 79.64 78.27 79.07 203,640 +0.57(+0.73%)
Sep 07, 2018 78.45 79.79 77.56 78.50 333,489 -0.51(-0.64%)
Sep 06, 2018 80.77 81.00 78.89 79.01 226,254 -1.90(-2.35%)
Sep 05, 2018 81.98 83.02 80.73 80.91 204,072 -1.33(-1.62%)
Sep 04, 2018 82.58 82.95 80.98 82.24 211,073 -0.38(-0.46%)
Aug 31, 2018 82.62 82.62 82.62 0 +0.15(+0.19%)
Aug 30, 2018 84.05 84.60 82.34 82.47 180,240 -1.62(-1.92%)
Aug 29, 2018 84.48 84.96 83.26 84.08 180,319 -0.11(-0.12%)
Aug 28, 2018 84.18 84.74 83.29 84.19 172,738 +0.06(+0.07%)
Aug 27, 2018 82.46 84.40 82.21 84.13 228,688 +2.09(+2.55%)
Aug 24, 2018 83.10 83.16 81.66 82.04 147,973 -0.98(-1.17%)
Aug 23, 2018 84.05 84.05 82.82 83.01 172,150 -1.10(-1.31%)
Aug 22, 2018 84.78 85.17 83.39 84.11 199,987 -0.63(-0.74%)
Aug 21, 2018 83.89 84.93 83.49 84.74 194,288 +0.95(+1.13%)
Aug 20, 2018 82.58 84.05 82.36 83.80 188,030 +1.24(+1.51%)
Aug 17, 2018 81.31 82.60 80.94 82.55 142,744 +1.08(+1.33%)
Aug 16, 2018 81.50 82.72 81.04 81.47 148,666 +0.53(+0.65%)
Aug 15, 2018 81.04 81.41 80.33 80.95 382,668 -0.82(-1.01%)
Aug 14, 2018 81.14 82.60 80.84 81.77 319,258 +0.77(+0.94%)
Aug 13, 2018 82.18 82.36 80.53 81.00 400,940 -0.90(-1.09%)
Aug 10, 2018 83.00 83.14 81.59 81.90 286,361 -1.32(-1.58%)
Aug 09, 2018 83.71 84.39 83.05 83.22 368,784 -0.26(-0.31%)
Aug 08, 2018 83.64 84.32 82.71 83.47 183,165 -0.39(-0.47%)
Aug 07, 2018 83.90 84.87 83.47 83.86 164,221 +0.05(+0.06%)
Aug 06, 2018 82.42 84.65 81.96 83.82 334,603 +1.63(+1.98%)
Aug 03, 2018 82.48 83.39 81.96 82.19 269,887 -0.11(-0.14%)
Aug 02, 2018 82.48 83.76 81.37 82.30 243,744 -0.49(-0.59%)
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.