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

Lithia Motors (NY: LAD )

256.34 +2.17 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Oct 31, 2013 56.37 57.91 56.16 57.27 348,928 +0.73(+1.29%)
Oct 30, 2013 57.77 58.13 56.16 56.54 598,417 -1.34(-2.31%)
Oct 29, 2013 58.78 59.10 57.73 57.88 377,115 -0.59(-1.01%)
Oct 28, 2013 58.16 58.70 57.64 58.47 450,665 +0.39(+0.67%)
Oct 25, 2013 57.95 59.48 57.18 58.08 470,212 -0.84(-1.42%)
Oct 24, 2013 58.26 59.71 57.68 58.92 1,400,932 +1.23(+2.13%)
Oct 23, 2013 59.22 59.87 55.08 57.69 2,796,048 -5.18(-8.25%)
Oct 22, 2013 66.63 68.29 62.44 62.87 1,261,155 -3.13(-4.75%)
Oct 21, 2013 64.48 66.16 64.32 66.01 380,765 +1.48(+2.29%)
Oct 18, 2013 63.78 64.77 63.26 64.53 521,728 +0.93(+1.46%)
Oct 17, 2013 64.61 64.78 63.32 63.60 848,479 -1.15(-1.77%)
Oct 16, 2013 64.61 65.29 64.25 64.75 238,046 +0.72(+1.12%)
Oct 15, 2013 65.15 65.59 63.82 64.03 209,061 -1.09(-1.68%)
Oct 14, 2013 63.82 65.17 63.26 65.12 231,532 +0.57(+0.89%)
Oct 11, 2013 62.77 64.93 62.77 64.55 345,075 +1.71(+2.73%)
Oct 10, 2013 61.51 62.99 61.08 62.84 380,069 +2.51(+4.17%)
Oct 09, 2013 61.00 61.35 59.36 60.32 417,133 -0.76(-1.24%)
Oct 08, 2013 64.38 64.52 60.82 61.08 482,858 -3.25(-5.06%)
Oct 07, 2013 65.31 66.08 64.08 64.33 257,810 -1.88(-2.84%)
Oct 04, 2013 65.48 66.34 64.61 66.21 156,104 +0.57(+0.87%)
Oct 03, 2013 66.41 66.65 64.76 65.63 256,711 -0.90(-1.36%)
Oct 02, 2013 66.34 66.69 65.69 66.54 319,163 -0.59(-0.88%)
Oct 01, 2013 66.40 67.66 65.84 67.13 367,252 +0.65(+0.97%)
Sep 30, 2013 65.50 66.85 65.21 66.48 241,747 +0.10(+0.15%)
Sep 27, 2013 65.02 66.82 64.90 66.38 347,128 +0.69(+1.05%)
Sep 26, 2013 66.68 67.05 65.31 65.69 316,290 -0.69(-1.04%)
Sep 25, 2013 65.52 66.51 64.89 66.38 442,940 +1.37(+2.10%)
Sep 24, 2013 64.92 65.52 63.98 65.01 207,852 +0.10(+0.15%)
Sep 23, 2013 65.82 66.00 63.52 64.91 399,684 -0.70(-1.07%)
Sep 20, 2013 66.22 66.22 65.39 65.62 385,204 -0.15(-0.24%)
Sep 19, 2013 66.01 66.01 65.20 65.77 262,402 +0.20(+0.31%)
Sep 18, 2013 64.87 65.69 64.43 65.57 359,402 +0.61(+0.94%)
Sep 17, 2013 64.90 65.27 64.43 64.96 335,602 +0.27(+0.42%)
Sep 16, 2013 65.33 65.59 64.55 64.69 351,947 +0.74(+1.15%)
Sep 13, 2013 63.48 64.24 63.20 63.95 249,653 +0.64(+1.01%)
Sep 12, 2013 64.38 64.61 62.98 63.31 241,399 -1.05(-1.63%)
Sep 11, 2013 64.15 65.05 64.04 64.36 307,310 +0.37(+0.58%)
Sep 10, 2013 63.11 64.39 62.75 63.98 344,871 +1.41(+2.26%)
Sep 09, 2013 61.79 62.77 61.63 62.57 273,698 +1.24(+2.02%)
Sep 06, 2013 62.64 62.82 60.37 61.33 289,984 -0.86(-1.38%)
Sep 05, 2013 62.13 63.05 61.55 62.19 361,520 +0.36(+0.59%)
Sep 04, 2013 60.92 62.20 60.90 61.82 379,629 +1.22(+2.01%)
Sep 03, 2013 60.92 62.21 60.14 60.60 298,629 +0.81(+1.36%)
Aug 30, 2013 60.61 60.73 58.80 59.79 271,855 -0.79(-1.31%)
Aug 29, 2013 59.40 60.92 59.17 60.59 189,123 +1.22(+2.06%)
Aug 28, 2013 58.40 60.11 57.91 59.36 280,270 +0.75(+1.27%)
Aug 27, 2013 59.44 59.73 58.50 58.62 339,796 -1.82(-3.02%)
Aug 26, 2013 60.53 61.22 60.03 60.44 263,081 -0.16(-0.27%)
Aug 23, 2013 61.05 61.05 59.97 60.60 238,683 -0.05(-0.08%)
Aug 22, 2013 61.20 61.59 60.34 60.65 230,980 -0.20(-0.33%)
Aug 21, 2013 61.96 62.54 59.69 60.85 509,436 -1.47(-2.35%)
Aug 20, 2013 61.09 62.67 60.83 62.32 324,589 +1.53(+2.52%)
Aug 19, 2013 61.14 62.13 60.71 60.79 263,544 -0.38(-0.63%)
Aug 16, 2013 60.45 62.23 60.26 61.17 443,795 +0.26(+0.43%)
Aug 15, 2013 62.62 62.65 60.74 60.90 355,656 -2.44(-3.85%)
Aug 14, 2013 62.65 63.98 62.50 63.35 379,933 +0.52(+0.83%)
Aug 13, 2013 62.65 63.47 62.04 62.83 484,725 +0.34(+0.54%)
Aug 12, 2013 61.04 62.52 60.50 62.49 429,639 +0.48(+0.78%)
Aug 09, 2013 60.87 62.07 60.79 62.01 327,379 +1.14(+1.87%)
Aug 08, 2013 60.69 61.41 60.52 60.87 369,705 +0.56(+0.94%)
Aug 07, 2013 61.13 61.65 59.77 60.30 413,888 -1.08(-1.75%)
Aug 06, 2013 61.15 61.70 60.55 61.38 407,179 +0.21(+0.34%)
Aug 05, 2013 60.02 61.39 60.02 61.17 465,520 +1.20(+2.00%)
Aug 02, 2013 59.30 60.24 59.07 59.97 465,699 +0.67(+1.13%)
Aug 01, 2013 58.90 59.47 58.66 59.30 453,678 -0.04(-0.06%)
Jul 31, 2013 58.93 59.91 58.67 59.33 563,965 +0.92(+1.57%)
Jul 30, 2013 56.25 58.62 55.80 58.41 537,652 +2.41(+4.30%)
Jul 29, 2013 54.98 56.37 54.98 56.00 298,844 +0.98(+1.79%)
Jul 26, 2013 55.39 55.62 54.43 55.02 275,956 -0.75(-1.35%)
Jul 25, 2013 53.43 55.84 53.15 55.78 493,719 +1.99(+3.70%)
Jul 24, 2013 55.67 55.83 53.07 53.78 1,011,778 -1.97(-3.54%)
Jul 23, 2013 53.88 56.48 53.74 55.76 926,769 +2.24(+4.18%)
Jul 22, 2013 54.43 54.57 53.45 53.52 232,087 -0.17(-0.32%)
Jul 19, 2013 53.87 54.03 53.27 53.69 165,254 -0.33(-0.61%)
Jul 18, 2013 53.66 54.39 53.66 54.02 333,211 +0.49(+0.92%)
Jul 17, 2013 52.75 53.73 52.40 53.53 192,145 +0.57(+1.08%)
Jul 16, 2013 54.00 54.23 52.29 52.96 158,271 -0.91(-1.69%)
Jul 15, 2013 52.85 54.18 52.85 53.87 229,777 +1.00(+1.89%)
Jul 12, 2013 53.77 53.83 52.40 52.87 343,161 -0.99(-1.84%)
Jul 11, 2013 54.88 54.88 53.08 53.86 237,899 +0.00(+0.00%)
Jul 10, 2013 53.99 54.10 52.66 53.86 190,390 +0.02(+0.03%)
Jul 09, 2013 53.43 54.35 53.32 53.84 321,476 +0.90(+1.70%)
Jul 08, 2013 52.30 53.44 52.26 52.94 251,783 +1.02(+1.96%)
Jul 05, 2013 51.02 51.96 50.07 51.92 247,101 +1.71(+3.41%)
Jul 03, 2013 50.13 50.33 49.53 50.21 146,071 -0.17(-0.34%)
Jul 02, 2013 49.11 50.49 48.84 50.38 386,188 +1.25(+2.54%)
Jul 01, 2013 48.94 49.93 48.75 49.14 267,534 +0.65(+1.35%)
Jun 28, 2013 48.79 49.19 48.47 48.48 813,128 -0.59(-1.20%)
Jun 27, 2013 48.27 49.60 48.12 49.07 328,921 +1.14(+2.37%)
Jun 26, 2013 46.93 48.21 46.36 47.94 281,430 +1.58(+3.41%)
Jun 25, 2013 46.03 46.89 45.76 46.35 446,357 +0.77(+1.70%)
Jun 24, 2013 46.75 46.75 43.82 45.58 664,161 -1.92(-4.04%)
Jun 21, 2013 48.93 49.19 46.88 47.50 581,574 -1.22(-2.50%)
Jun 20, 2013 49.34 49.56 48.25 48.72 534,574 -1.60(-3.18%)
Jun 19, 2013 51.10 51.25 50.29 50.32 214,164 -0.65(-1.27%)
Jun 18, 2013 50.02 51.07 49.84 50.97 188,814 +1.16(+2.32%)
Jun 17, 2013 50.19 50.51 49.23 49.81 313,328 +0.42(+0.85%)
Jun 14, 2013 50.16 50.59 48.96 49.39 293,866 -0.76(-1.52%)
Jun 13, 2013 48.65 50.28 48.36 50.16 219,876 +1.46(+2.99%)
Jun 12, 2013 51.74 51.74 48.68 48.70 365,383 -1.17(-2.35%)
Jun 11, 2013 50.06 50.40 49.63 49.87 367,587 -0.98(-1.93%)
Jun 10, 2013 50.32 51.22 49.90 50.86 303,817 +1.01(+2.03%)
Jun 07, 2013 48.09 50.02 48.04 49.85 207,195 +2.02(+4.22%)
Jun 06, 2013 47.05 47.86 46.87 47.83 203,558 +0.70(+1.49%)
Jun 05, 2013 49.29 49.55 46.95 47.13 474,049 -2.39(-4.83%)
Jun 04, 2013 49.43 51.87 48.91 49.52 482,323 +0.13(+0.26%)
Jun 03, 2013 47.44 49.43 46.96 49.39 427,895 +2.02(+4.26%)
May 31, 2013 47.30 48.20 47.13 47.37 186,043 -0.18(-0.38%)
May 30, 2013 47.61 48.19 47.41 47.55 209,095 -0.08(-0.17%)
May 29, 2013 47.74 48.09 47.30 47.64 195,816 -0.57(-1.19%)
May 28, 2013 48.58 49.30 48.02 48.21 369,974 +0.56(+1.18%)
May 24, 2013 46.25 47.77 46.25 47.65 188,140 +0.95(+2.03%)
May 23, 2013 46.23 47.18 45.43 46.70 369,557 -0.45(-0.96%)
May 22, 2013 48.13 49.03 46.75 47.15 217,594 -1.00(-2.08%)
May 21, 2013 48.02 48.31 47.56 48.16 171,552 +0.13(+0.27%)
May 20, 2013 47.23 48.73 47.11 48.03 263,914 +0.61(+1.29%)
May 17, 2013 46.65 47.95 46.33 47.42 261,472 +1.09(+2.36%)
May 16, 2013 47.35 47.90 45.95 46.33 258,576 -1.05(-2.21%)
May 15, 2013 47.44 48.45 47.24 47.37 254,453 +0.97(+2.10%)
May 13, 2013 45.91 46.56 45.53 46.40 232,800 +0.39(+0.85%)
May 10, 2013 45.94 46.86 45.83 46.01 240,125 +0.16(+0.36%)
May 09, 2013 46.33 46.56 45.59 45.85 245,132 -0.69(-1.49%)
May 08, 2013 46.58 47.28 46.25 46.54 379,547 +0.10(+0.22%)
May 07, 2013 45.68 46.44 45.47 46.44 328,836 +0.96(+2.11%)
May 06, 2013 44.90 45.77 44.77 45.47 342,149 +0.73(+1.62%)
May 03, 2013 45.01 45.54 44.64 44.75 413,091 -0.26(-0.58%)
May 02, 2013 43.13 45.22 42.92 45.01 496,315 +2.28(+5.33%)
May 01, 2013 44.56 44.74 42.73 42.74 542,694 -2.19(-4.87%)
Apr 30, 2013 44.79 45.35 44.30 44.92 217,860 +0.24(+0.55%)
Apr 29, 2013 44.27 45.07 43.83 44.68 315,128 +0.53(+1.19%)
Apr 26, 2013 44.36 44.40 43.68 44.15 476,131 -0.25(-0.55%)
Apr 25, 2013 43.25 44.45 43.25 44.40 851,982 +1.42(+3.31%)
Apr 24, 2013 44.56 44.56 40.64 42.97 1,040,301 +1.31(+3.14%)
Apr 23, 2013 40.68 41.78 40.26 41.66 551,180 +1.41(+3.49%)
Apr 22, 2013 40.01 40.45 39.25 40.26 270,115 +0.26(+0.66%)
Apr 19, 2013 39.45 40.15 38.54 40.00 421,638 +0.65(+1.66%)
Apr 18, 2013 39.51 39.82 38.62 39.34 414,775 +0.16(+0.42%)
Apr 17, 2013 40.44 40.46 38.13 39.18 489,197 -1.52(-3.74%)
Apr 16, 2013 40.14 40.94 40.14 40.70 351,617 +0.95(+2.40%)
Apr 15, 2013 41.66 41.85 39.46 39.75 346,471 -2.34(-5.56%)
Apr 12, 2013 42.55 42.81 41.56 42.09 187,218 -0.55(-1.30%)
Apr 11, 2013 41.52 43.17 41.35 42.64 271,538 +1.20(+2.89%)
Apr 10, 2013 40.90 41.51 40.60 41.45 292,344 +0.65(+1.60%)
Apr 09, 2013 41.11 41.44 40.77 40.79 194,784 -0.15(-0.35%)
Apr 08, 2013 40.49 41.05 40.39 40.94 161,494 +0.47(+1.17%)
Apr 05, 2013 39.69 40.57 38.65 40.47 304,014 -0.16(-0.40%)
Apr 04, 2013 40.45 40.69 39.82 40.63 309,261 +0.16(+0.40%)
Apr 03, 2013 42.95 43.05 39.93 40.47 517,014 -2.45(-5.71%)
Apr 02, 2013 42.94 43.11 42.54 42.92 335,254 +0.13(+0.30%)
Apr 01, 2013 43.09 43.23 42.41 42.79 333,563 -0.28(-0.65%)
Mar 28, 2013 43.03 43.21 42.56 43.07 326,147 +0.32(+0.74%)
Mar 27, 2013 41.95 42.85 41.82 42.75 289,887 +0.69(+1.64%)
Mar 26, 2013 42.18 42.29 41.68 42.06 185,940 +0.17(+0.41%)
Mar 25, 2013 41.70 42.24 41.59 41.89 195,442 +0.27(+0.65%)
Mar 22, 2013 40.98 41.67 40.82 41.62 191,151 +0.82(+2.00%)
Mar 21, 2013 41.14 41.60 40.20 40.80 134,519 -0.66(-1.60%)
Mar 20, 2013 41.17 41.54 40.64 41.47 132,445 +0.58(+1.42%)
Mar 19, 2013 41.30 41.56 40.27 40.88 127,199 -0.37(-0.90%)
Mar 18, 2013 41.24 41.39 40.48 41.26 157,375 -0.50(-1.19%)
Mar 15, 2013 41.72 42.25 41.38 41.76 374,630 +0.02(+0.04%)
Mar 14, 2013 41.07 42.06 41.07 41.74 183,347 +0.66(+1.61%)
Mar 13, 2013 40.78 41.58 40.78 41.08 202,231 +0.19(+0.47%)
Mar 12, 2013 40.39 40.95 40.26 40.88 245,438 +0.22(+0.54%)
Mar 11, 2013 40.54 41.18 40.22 40.67 287,559 -0.17(-0.42%)
Mar 08, 2013 40.38 40.91 39.85 40.84 232,132 +0.79(+1.97%)
Mar 07, 2013 39.68 40.38 39.43 40.05 362,282 +0.41(+1.03%)
Mar 06, 2013 39.28 39.81 39.09 39.64 190,654 +0.54(+1.37%)
Mar 05, 2013 38.81 39.46 38.49 39.11 192,788 +0.77(+2.01%)
Mar 04, 2013 38.37 39.36 37.85 38.34 539,885 -0.23(-0.59%)
Mar 01, 2013 37.07 38.63 36.81 38.56 510,402 +1.28(+3.43%)
Feb 28, 2013 37.34 37.71 37.16 37.28 211,457 +0.01(+0.02%)
Feb 27, 2013 36.65 37.82 36.65 37.27 345,796 +0.64(+1.76%)
Feb 26, 2013 36.68 37.11 36.31 36.63 358,407 +0.05(+0.15%)
Feb 25, 2013 38.00 38.26 36.55 36.58 360,056 -1.10(-2.91%)
Feb 22, 2013 37.03 37.82 37.03 37.67 569,048 +0.88(+2.39%)
Feb 21, 2013 37.48 37.72 36.49 36.79 620,138 -0.54(-1.46%)
Feb 20, 2013 40.10 40.58 35.40 37.34 1,450,534 -2.25(-5.68%)
Feb 19, 2013 39.01 40.59 39.01 39.59 548,444 +0.86(+2.23%)
Feb 15, 2013 39.11 40.60 38.60 38.73 515,674 -0.36(-0.93%)
Feb 14, 2013 38.77 39.65 38.39 39.09 171,972 +0.08(+0.21%)
Feb 13, 2013 39.07 39.85 38.83 39.01 183,870 +0.04(+0.09%)
Feb 12, 2013 38.61 39.36 38.61 38.97 197,744 +0.34(+0.89%)
Feb 11, 2013 39.30 39.30 38.46 38.63 119,699 -0.62(-1.57%)
Feb 08, 2013 39.01 39.61 38.75 39.24 143,275 +0.42(+1.07%)
Feb 07, 2013 39.02 39.26 38.27 38.83 170,459 -0.12(-0.30%)
Feb 06, 2013 40.06 40.14 38.65 38.94 349,964 -0.24(-0.62%)
Feb 04, 2013 39.36 39.74 38.70 39.19 255,928 -0.52(-1.30%)
Feb 01, 2013 39.45 40.31 39.24 39.71 332,784 +0.45(+1.16%)
Jan 31, 2013 38.15 39.32 38.05 39.25 334,445 +1.15(+3.02%)
Jan 30, 2013 39.12 39.20 37.94 38.10 286,450 -1.06(-2.71%)
Jan 29, 2013 38.73 39.34 38.46 39.16 281,825 +0.31(+0.79%)
Jan 28, 2013 37.85 39.43 37.67 38.85 483,301 +1.06(+2.81%)
Jan 25, 2013 37.41 37.82 37.00 37.79 241,962 +0.45(+1.21%)
Jan 24, 2013 38.24 38.74 36.97 37.34 258,696 -0.84(-2.21%)
Jan 23, 2013 37.44 38.67 37.24 38.18 402,558 +0.99(+2.66%)
Jan 22, 2013 36.83 37.19 36.53 37.19 166,880 +0.31(+0.84%)
Jan 18, 2013 36.05 36.95 35.79 36.88 222,378 +0.85(+2.37%)
Jan 17, 2013 36.41 36.65 35.68 36.03 430,764 -0.36(-1.00%)
Jan 16, 2013 36.11 36.49 35.51 36.39 190,238 +0.35(+0.98%)
Jan 15, 2013 34.78 36.53 34.54 36.04 250,678 +1.03(+2.93%)
Jan 14, 2013 35.05 35.54 34.05 35.02 301,077 -0.04(-0.10%)
Jan 11, 2013 35.44 35.51 34.73 35.05 202,854 -0.31(-0.87%)
Jan 10, 2013 35.94 35.94 35.25 35.36 296,379 -0.44(-1.22%)
Jan 09, 2013 35.47 36.09 35.38 35.80 278,009 +0.52(+1.47%)
Jan 08, 2013 35.31 35.72 34.95 35.28 225,762 -0.09(-0.26%)
Jan 07, 2013 36.42 36.50 35.32 35.37 192,542 -1.30(-3.54%)
Jan 04, 2013 36.63 37.20 36.22 36.67 270,173 +0.24(+0.65%)
Jan 03, 2013 36.06 37.06 35.21 36.43 604,001 +1.05(+2.97%)
Jan 02, 2013 35.25 35.43 33.89 35.38 562,369 +1.49(+4.39%)
Dec 31, 2012 32.66 34.24 32.66 33.89 267,179 +1.22(+3.72%)
Dec 28, 2012 32.76 32.95 32.54 32.67 143,860 -0.25(-0.77%)
Dec 27, 2012 32.58 33.02 31.77 32.93 189,919 +0.32(+0.97%)
Dec 26, 2012 33.17 33.19 31.99 32.61 181,423 -0.60(-1.80%)
Dec 24, 2012 33.42 33.55 33.07 33.21 138,381 -0.13(-0.38%)
Dec 21, 2012 33.30 34.29 33.04 33.34 810,732 -0.48(-1.42%)
Dec 20, 2012 33.34 33.90 33.02 33.82 378,492 +0.63(+1.91%)
Dec 19, 2012 32.66 33.51 32.50 33.18 231,941 +0.50(+1.53%)
Dec 18, 2012 32.48 33.38 32.48 32.68 260,418 +0.23(+0.70%)
Dec 17, 2012 31.61 32.48 31.42 32.46 174,723 +0.90(+2.85%)
Dec 14, 2012 31.38 32.08 31.14 31.56 244,175 +0.50(+1.61%)
Dec 13, 2012 31.41 31.66 30.84 31.06 252,767 -0.45(-1.44%)
Dec 12, 2012 31.93 32.11 31.25 31.51 228,760 -0.28(-0.88%)
Dec 11, 2012 31.94 32.10 31.49 31.79 196,571 +0.03(+0.09%)
Dec 10, 2012 31.82 32.11 31.54 31.77 139,149 -0.05(-0.17%)
Dec 07, 2012 32.25 32.44 31.55 31.82 161,381 -0.16(-0.51%)
Dec 06, 2012 31.79 32.38 31.68 31.98 268,629 -0.17(-0.53%)
Dec 05, 2012 33.02 33.02 31.97 32.16 474,704 -0.83(-2.52%)
Dec 04, 2012 33.10 33.46 32.69 32.99 313,809 +0.62(+1.93%)
Nov 30, 2012 32.32 32.45 31.79 32.36 313,867 +0.18(+0.56%)
Nov 29, 2012 31.76 32.93 29.78 32.18 409,019 +0.43(+1.34%)
Nov 28, 2012 30.67 31.88 30.27 31.76 375,826 +0.94(+3.05%)
Nov 27, 2012 30.55 31.66 30.49 30.82 270,352 +0.13(+0.41%)
Nov 26, 2012 31.38 31.40 30.26 30.69 226,089 -0.67(-2.13%)
Nov 23, 2012 30.44 31.37 30.36 31.36 90,822 +0.97(+3.18%)
Nov 21, 2012 29.91 30.58 29.77 30.39 152,196 +0.54(+1.82%)
Nov 20, 2012 30.25 30.47 29.61 29.85 174,053 -0.42(-1.37%)
Nov 19, 2012 29.85 30.80 29.80 30.27 189,330 +0.79(+2.67%)
Nov 16, 2012 28.96 29.61 28.58 29.48 317,121 +0.63(+2.20%)
Nov 15, 2012 28.83 29.24 28.67 28.85 377,174 +0.03(+0.09%)
Nov 14, 2012 30.33 30.33 28.81 28.82 425,201 -1.34(-4.44%)
Nov 13, 2012 29.88 30.70 29.58 30.16 200,496 +0.13(+0.42%)
Nov 12, 2012 29.77 30.30 29.52 30.03 150,202 +0.37(+1.25%)
Nov 09, 2012 30.11 30.11 29.42 29.66 320,415 -0.70(-2.29%)
Nov 08, 2012 30.96 31.37 30.09 30.36 205,750 -0.60(-1.93%)
Nov 07, 2012 31.12 31.66 30.26 30.95 294,350 -0.60(-1.89%)
Nov 06, 2012 31.69 32.01 31.38 31.55 221,016 +0.10(+0.32%)
Nov 05, 2012 31.06 31.49 30.67 31.45 259,348 +0.35(+1.13%)
Nov 02, 2012 31.77 32.17 30.78 31.10 403,005 -0.41(-1.29%)
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.