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

Lithia Motors (NY: LAD )

254.90 +0.73 (+0.29%)
Streaming Delayed Price Updated: 12:01 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 (%)
Nov 30, 2010 11.55 11.67 11.32 11.40 329,379 -0.39(-3.28%)
Nov 29, 2010 11.76 11.95 11.60 11.78 393,724 -0.15(-1.25%)
Nov 26, 2010 12.34 12.34 11.92 11.93 132,511 -0.36(-2.93%)
Nov 24, 2010 11.91 12.29 12.29 12.29 245,591 +0.41(+3.48%)
Nov 23, 2010 12.13 12.13 11.84 11.88 212,429 -0.40(-3.22%)
Nov 22, 2010 12.23 12.42 11.98 12.27 198,569 +0.04(+0.36%)
Nov 19, 2010 12.12 12.29 12.08 12.23 222,502 -0.07(-0.57%)
Nov 18, 2010 11.82 12.49 11.76 12.30 853,278 +0.71(+6.15%)
Nov 17, 2010 11.21 11.68 11.11 11.59 179,209 +0.39(+3.45%)
Nov 16, 2010 11.39 11.40 10.98 11.20 255,804 -0.35(-3.04%)
Nov 15, 2010 11.14 11.85 11.11 11.55 445,648 +0.50(+4.53%)
Nov 12, 2010 11.88 11.97 10.92 11.05 461,722 -0.94(-7.84%)
Nov 11, 2010 11.69 12.06 11.27 11.99 431,078 +0.33(+2.79%)
Nov 10, 2010 11.19 11.69 11.03 11.67 445,824 +0.40(+3.51%)
Nov 09, 2010 11.54 11.76 11.17 11.27 691,720 -0.20(-1.76%)
Nov 08, 2010 11.08 11.77 11.05 11.47 448,195 +0.39(+3.48%)
Nov 05, 2010 10.99 11.30 10.85 11.09 366,733 +0.12(+1.12%)
Nov 04, 2010 10.51 11.34 10.42 10.97 778,675 +0.71(+6.92%)
Nov 03, 2010 9.731 10.26 9.723 10.26 371,661 +0.56(+5.78%)
Nov 02, 2010 9.460 9.701 9.407 9.696 378,855 +0.34(+3.65%)
Nov 01, 2010 9.600 9.600 9.215 9.355 304,444 -0.19(-2.02%)
Oct 29, 2010 9.434 9.574 9.232 9.547 379,803 -0.01(-0.09%)
Oct 28, 2010 8.943 9.863 8.895 9.556 1,202,613 +0.99(+11.55%)
Oct 27, 2010 8.654 8.654 8.391 8.566 181,530 +0.12(+1.45%)
Oct 25, 2010 8.663 8.785 8.391 8.444 158,866 -0.14(-1.63%)
Oct 22, 2010 8.610 8.671 8.481 8.584 142,563 +0.04(+0.41%)
Oct 21, 2010 8.943 9.013 8.426 8.549 258,863 -0.30(-3.37%)
Oct 20, 2010 8.715 9.035 8.715 8.847 186,903 +0.22(+2.54%)
Oct 19, 2010 9.039 9.188 8.566 8.628 244,648 -0.61(-6.64%)
Oct 18, 2010 9.057 9.355 9.057 9.241 128,349 +0.13(+1.44%)
Oct 15, 2010 9.258 9.276 9.022 9.109 162,537 -0.08(-0.86%)
Oct 14, 2010 9.188 9.232 9.031 9.188 163,684 +0.01(+0.10%)
Oct 13, 2010 9.223 9.267 8.964 9.180 234,537 +0.04(+0.38%)
Oct 12, 2010 8.864 9.206 8.680 9.144 280,179 +0.28(+3.16%)
Oct 11, 2010 9.066 9.320 8.864 8.864 236,342 -0.21(-2.32%)
Oct 08, 2010 9.074 9.136 8.549 9.074 197,136 +0.44(+5.07%)
Oct 07, 2010 8.759 8.803 8.593 8.636 489 -0.10(-1.10%)
Oct 06, 2010 8.654 8.759 8.549 8.733 163,769 +0.04(+0.50%)
Oct 05, 2010 8.435 8.698 8.330 8.689 212,447 +0.36(+4.31%)
Oct 04, 2010 8.417 8.680 8.312 8.330 336,627 -0.17(-1.96%)
Oct 01, 2010 8.496 8.645 8.374 8.496 162,368 +0.09(+1.11%)
Sep 30, 2010 8.403 8.654 8.269 8.403 180,721 -0.08(-1.00%)
Sep 29, 2010 8.593 8.663 8.444 8.488 237,142 -0.18(-2.12%)
Sep 28, 2010 8.304 8.707 8.146 8.671 230 +0.37(+4.43%)
Sep 27, 2010 8.435 8.540 8.260 8.304 251,368 -0.10(-1.15%)
Sep 24, 2010 8.207 8.435 8.102 8.400 260,270 +0.34(+4.24%)
Sep 23, 2010 8.058 8.295 7.962 8.058 26,854 -0.06(-0.76%)
Sep 22, 2010 8.111 8.251 7.997 8.120 177,549 +0.06(+0.76%)
Sep 21, 2010 8.058 8.137 7.901 8.058 248,070 -0.03(-0.33%)
Sep 20, 2010 7.796 8.102 7.664 8.085 242,167 +0.33(+4.29%)
Sep 17, 2010 7.752 7.848 7.428 7.752 243,907 +0.04(+0.57%)
Sep 15, 2010 7.480 7.761 7.331 7.708 160,599 +0.19(+2.56%)
Sep 14, 2010 7.498 7.638 7.375 7.515 253,648 +0.00(+0.00%)
Sep 13, 2010 7.296 7.629 7.209 7.515 215,319 +0.33(+4.63%)
Sep 10, 2010 7.121 7.288 7.042 7.182 234,386 +0.09(+1.23%)
Sep 09, 2010 7.261 7.314 6.998 7.095 168,039 -0.02(-0.25%)
Sep 08, 2010 7.270 7.393 7.069 7.112 147,334 -0.16(-2.17%)
Sep 07, 2010 7.366 7.375 7.077 7.270 778 -0.12(-1.66%)
Sep 03, 2010 7.253 7.419 7.182 7.393 181,092 +0.22(+3.05%)
Sep 02, 2010 7.165 7.279 7.042 7.174 387 +0.03(+0.37%)
Sep 01, 2010 6.850 7.147 6.815 7.147 189,782 +0.41(+6.11%)
Aug 31, 2010 6.736 6.911 6.639 6.736 685 -0.10(-1.41%)
Aug 30, 2010 7.069 7.139 6.823 6.832 288,373 -0.29(-4.06%)
Aug 27, 2010 7.121 7.139 6.737 7.121 267,562 +0.32(+4.63%)
Aug 26, 2010 6.911 7.139 6.744 6.806 545 -0.10(-1.40%)
Aug 25, 2010 6.797 6.981 6.604 6.902 540 +0.04(+0.51%)
Aug 24, 2010 6.674 6.998 6.578 6.867 2,195 -0.01(-0.13%)
Aug 23, 2010 6.972 7.139 6.876 6.876 227,930 -0.09(-1.26%)
Aug 20, 2010 6.815 6.990 6.569 6.963 213,030 +0.11(+1.66%)
Aug 19, 2010 7.086 7.174 6.780 6.850 1,886 -0.32(-4.40%)
Aug 18, 2010 6.972 7.191 6.832 7.165 8,399 +0.21(+3.02%)
Aug 17, 2010 7.051 7.095 6.937 6.955 1,302 +0.02(+0.25%)
Aug 16, 2010 6.815 7.104 6.771 6.937 208,443 +0.08(+1.15%)
Aug 13, 2010 6.858 6.981 6.701 6.858 160,606 -0.05(-0.76%)
Aug 12, 2010 6.788 7.121 6.709 6.911 288,381 +0.03(+0.38%)
Aug 11, 2010 7.226 7.261 6.841 6.885 2,364 -0.53(-7.20%)
Aug 10, 2010 7.628 7.628 7.349 7.419 162,881 -0.33(-4.27%)
Aug 09, 2010 7.654 7.776 7.445 7.750 183,630 +0.20(+2.65%)
Aug 06, 2010 7.550 7.593 7.158 7.550 295,962 +0.10(+1.28%)
Aug 05, 2010 7.314 7.532 7.201 7.454 156,017 +0.06(+0.82%)
Aug 04, 2010 7.184 7.410 7.140 7.393 191,364 +0.23(+3.16%)
Aug 03, 2010 7.506 7.541 7.062 7.166 334,227 -0.36(-4.75%)
Aug 02, 2010 7.854 8.055 7.489 7.523 360,597 -0.14(-1.82%)
Jul 30, 2010 7.663 7.698 7.010 7.663 642,770 +0.76(+10.97%)
Jul 29, 2010 7.018 7.036 6.705 6.905 357,972 -0.12(-1.73%)
Jul 28, 2010 7.027 7.602 6.984 7.027 881 -0.36(-4.83%)
Jul 27, 2010 7.219 7.393 7.184 7.384 209,498 +0.24(+3.41%)
Jul 26, 2010 7.158 7.219 7.018 7.140 236,574 +0.07(+0.99%)
Jul 23, 2010 6.409 7.088 6.365 7.071 371,908 +0.65(+10.18%)
Jul 22, 2010 5.947 6.452 5.930 6.418 282,301 +0.64(+10.99%)
Jul 21, 2010 6.095 6.190 5.747 5.782 208,117 -0.26(-4.32%)
Jul 20, 2010 5.590 6.061 5.538 6.043 157,208 +0.30(+5.31%)
Jul 19, 2010 5.625 5.738 5.538 5.738 130,147 +0.13(+2.33%)
Jul 16, 2010 5.608 5.808 5.538 5.608 140,001 -0.23(-3.88%)
Jul 15, 2010 5.921 5.982 5.695 5.834 139,967 -0.05(-0.89%)
Jul 14, 2010 5.834 5.991 5.817 5.886 138,177 -0.02(-0.30%)
Jul 13, 2010 5.904 5.921 5.756 5.904 2,155 +0.25(+4.47%)
Jul 12, 2010 5.608 5.808 5.564 5.651 112,473 -0.03(-0.61%)
Jul 09, 2010 5.686 5.695 5.338 5.686 124,475 +0.27(+4.98%)
Jul 08, 2010 5.407 5.468 5.225 5.416 161,793 +0.10(+1.80%)
Jul 07, 2010 5.164 5.329 5.120 5.320 171,586 +0.17(+3.38%)
Jul 06, 2010 5.146 5.660 5.111 5.146 1,102 -0.28(-5.14%)
Jul 02, 2010 5.425 5.521 5.373 5.425 287,915 -0.07(-1.27%)
Jul 01, 2010 5.390 5.538 5.286 5.495 302,468 +0.11(+2.10%)
Jun 30, 2010 5.381 5.529 5.303 5.381 7,011 +0.03(+0.49%)
Jun 29, 2010 5.738 5.738 5.303 5.355 343,676 -0.61(-10.22%)
Jun 25, 2010 5.965 6.121 5.895 5.965 390,517 -0.02(-0.29%)
Jun 24, 2010 5.982 6.243 5.956 5.982 122 -0.21(-3.38%)
Jun 23, 2010 6.104 6.365 6.026 6.191 480,636 +0.10(+1.72%)
Jun 22, 2010 6.087 6.539 6.061 6.087 605 -0.32(-5.03%)
Jun 21, 2010 6.957 6.957 6.348 6.409 373,128 -0.32(-4.79%)
Jun 18, 2010 6.731 6.879 6.705 6.731 178,550 -0.02(-0.26%)
Jun 17, 2010 6.748 6.905 6.653 6.748 110,566 -0.16(-2.27%)
Jun 16, 2010 6.940 7.105 6.818 6.905 284,884 -0.14(-1.98%)
Jun 15, 2010 7.045 7.079 6.740 7.045 1,051 +0.20(+2.93%)
Jun 14, 2010 6.661 6.966 6.661 6.844 245,189 +0.22(+3.29%)
Jun 11, 2010 6.400 6.653 6.348 6.627 178,169 +0.06(+0.93%)
Jun 10, 2010 6.566 6.583 6.313 6.566 977 +0.35(+5.60%)
Jun 09, 2010 6.513 6.705 6.174 6.217 288,650 -0.20(-3.12%)
Jun 08, 2010 6.679 6.696 6.352 6.418 630,944 -0.14(-2.12%)
Jun 07, 2010 7.018 7.018 6.539 6.557 256,629 -0.37(-5.28%)
Jun 04, 2010 6.923 7.088 6.879 6.923 274,359 -0.35(-4.79%)
Jun 03, 2010 7.271 7.288 6.870 7.271 240,151 +0.37(+5.43%)
Jun 02, 2010 6.896 6.914 6.470 6.896 310,688 +0.28(+4.21%)
Jun 01, 2010 6.618 7.100 6.618 6.618 853 -0.50(-6.98%)
May 28, 2010 7.114 7.271 6.958 7.114 303,513 -0.11(-1.57%)
May 27, 2010 7.010 7.262 6.923 7.227 257,901 +0.47(+6.96%)
May 26, 2010 6.757 7.175 6.714 6.757 855 -0.11(-1.65%)
May 25, 2010 6.270 6.922 6.261 6.870 688,009 +0.30(+4.64%)
May 24, 2010 6.635 6.783 6.444 6.566 252,717 -0.03(-0.53%)
May 21, 2010 6.052 6.757 5.982 6.600 460,729 +0.40(+6.46%)
May 20, 2010 6.391 6.522 6.182 6.200 372,706 -0.63(-9.18%)
May 19, 2010 7.079 7.140 6.696 6.827 236,454 -0.27(-3.80%)
May 18, 2010 7.680 7.785 7.053 7.097 320,717 -0.60(-7.81%)
May 17, 2010 7.158 7.732 6.992 7.698 530,268 +0.58(+8.20%)
May 14, 2010 7.114 7.384 6.975 7.114 369,184 -0.37(-4.89%)
May 13, 2010 7.715 7.715 7.402 7.480 333,729 -0.14(-1.83%)
May 12, 2010 7.358 7.619 7.271 7.619 198,367 +0.34(+4.66%)
May 11, 2010 7.340 7.416 7.202 7.280 310,597 +0.03(+0.36%)
May 10, 2010 7.115 7.262 7.072 7.254 353,137 +0.66(+9.97%)
May 07, 2010 6.933 7.228 6.535 6.596 623,061 -0.37(-5.34%)
May 06, 2010 6.951 7.158 6.146 6.968 950,740 +0.05(+0.75%)
May 05, 2010 7.089 7.340 6.916 6.916 336,477 -0.32(-4.43%)
May 04, 2010 7.496 7.531 7.141 7.236 378,522 -0.43(-5.64%)
May 03, 2010 7.167 7.730 7.150 7.669 596,573 +0.76(+11.03%)
Apr 30, 2010 7.245 7.297 6.899 6.907 627,894 -0.39(-5.34%)
Apr 29, 2010 7.202 7.323 6.847 7.297 826,768 +0.48(+7.12%)
Apr 28, 2010 7.409 7.790 6.778 6.812 701,535 -0.47(-6.42%)
Apr 27, 2010 7.842 7.851 7.167 7.280 415,540 -0.64(-8.09%)
Apr 26, 2010 7.955 8.033 7.834 7.920 193,140 +0.03(+0.44%)
Apr 23, 2010 7.877 8.102 7.792 7.886 246,965 +0.07(+0.89%)
Apr 22, 2010 7.202 7.929 7.072 7.816 404,178 +0.55(+7.50%)
Apr 21, 2010 7.106 7.297 6.881 7.271 204,794 +0.31(+4.48%)
Apr 20, 2010 6.925 7.072 6.838 6.959 181,471 +0.06(+0.88%)
Apr 19, 2010 7.055 7.115 6.674 6.899 243,494 -0.10(-1.48%)
Apr 16, 2010 7.271 7.297 6.986 7.003 449,752 -0.28(-3.81%)
Apr 15, 2010 7.106 7.358 7.089 7.280 338,109 +0.12(+1.69%)
Apr 14, 2010 6.830 7.176 6.812 7.158 379,874 +0.41(+6.03%)
Apr 13, 2010 6.959 6.959 6.708 6.752 458,567 -0.21(-2.99%)
Apr 12, 2010 6.596 7.297 6.578 6.959 846,183 +0.38(+5.79%)
Apr 09, 2010 6.423 6.708 6.371 6.578 508,202 +0.14(+2.15%)
Apr 08, 2010 6.198 6.457 6.120 6.440 415,432 +0.22(+3.48%)
Apr 07, 2010 5.903 6.232 5.886 6.224 537,935 +0.35(+5.89%)
Apr 06, 2010 5.973 6.059 5.843 5.877 311,517 -0.14(-2.30%)
Apr 05, 2010 6.050 6.128 5.921 6.016 458,335 +0.04(+0.72%)
Apr 01, 2010 5.609 5.973 5.973 5.973 604,443 +0.43(+7.81%)
Mar 31, 2010 5.704 5.704 5.540 5.540 375,343 -0.17(-3.03%)
Mar 30, 2010 5.869 5.903 5.678 5.713 172,371 -0.10(-1.64%)
Mar 29, 2010 5.938 6.068 5.808 5.808 225,924 -0.10(-1.76%)
Mar 26, 2010 5.851 5.964 5.786 5.912 180,017 +0.12(+2.09%)
Mar 25, 2010 5.921 6.050 5.765 5.791 253,518 -0.13(-2.19%)
Mar 24, 2010 6.068 6.154 5.886 5.921 311,263 -0.19(-3.12%)
Mar 23, 2010 5.903 6.120 5.713 6.111 238,985 +0.23(+3.82%)
Mar 22, 2010 5.713 5.895 5.644 5.886 179,525 +0.10(+1.64%)
Mar 19, 2010 6.007 6.059 5.713 5.791 515,841 -0.17(-2.90%)
Mar 18, 2010 6.172 6.172 5.947 5.964 268,287 -0.16(-2.55%)
Mar 17, 2010 5.843 6.120 5.791 6.120 535,333 +0.33(+5.68%)
Mar 16, 2010 5.635 5.860 5.540 5.791 291,593 +0.21(+3.72%)
Mar 15, 2010 5.471 5.609 5.471 5.583 321,191 -0.12(-2.12%)
Mar 12, 2010 5.739 5.825 5.557 5.704 326,580 -0.01(-0.15%)
Mar 11, 2010 5.592 5.739 5.496 5.713 250,055 +0.08(+1.38%)
Mar 10, 2010 5.540 5.713 5.514 5.635 357,148 +0.07(+1.24%)
Mar 09, 2010 5.626 5.661 5.540 5.566 242,206 -0.10(-1.68%)
Mar 08, 2010 5.825 5.860 5.644 5.661 473,856 -0.15(-2.53%)
Mar 05, 2010 5.825 5.877 5.730 5.808 360,764 -0.02(-0.30%)
Mar 04, 2010 5.921 6.033 5.782 5.825 369,173 -0.03(-0.44%)
Mar 03, 2010 5.860 6.059 5.808 5.851 379,444 -0.07(-1.17%)
Mar 02, 2010 5.929 6.050 5.808 5.921 425,766 +0.00(+0.00%)
Mar 01, 2010 5.557 5.973 5.462 5.921 535,157 +0.40(+7.21%)
Feb 26, 2010 5.722 5.817 5.462 5.522 538,566 -0.26(-4.49%)
Feb 25, 2010 5.583 5.799 5.237 5.782 911,559 +0.08(+1.37%)
Feb 24, 2010 5.618 5.713 5.583 5.704 355,428 +0.11(+2.01%)
Feb 23, 2010 5.626 5.730 5.471 5.592 592,185 -0.03(-0.62%)
Feb 22, 2010 5.332 5.635 5.228 5.626 586,937 +0.23(+4.33%)
Feb 19, 2010 5.401 5.505 5.280 5.393 319,273 -0.07(-1.27%)
Feb 18, 2010 5.263 5.488 5.263 5.462 508,312 +0.12(+2.27%)
Feb 17, 2010 5.228 5.393 5.020 5.341 620,079 +0.18(+3.52%)
Feb 16, 2010 5.098 5.202 4.977 5.159 512,231 +0.18(+3.65%)
Feb 12, 2010 4.839 4.977 4.977 4.977 786,516 +0.13(+2.68%)
Feb 11, 2010 4.570 4.873 4.544 4.847 929,168 +0.27(+5.86%)
Feb 10, 2010 4.700 4.726 4.484 4.579 719,102 -0.09(-1.86%)
Feb 09, 2010 4.908 4.960 4.648 4.666 755,742 -0.11(-2.35%)
Feb 08, 2010 5.142 5.142 4.726 4.778 637,578 -0.26(-5.15%)
Feb 05, 2010 5.228 5.289 4.674 5.038 1,221,878 -0.16(-3.00%)
Feb 04, 2010 6.241 6.276 5.116 5.194 2,364,020 -1.58(-23.37%)
Feb 03, 2010 6.959 7.124 6.665 6.778 250,234 -0.23(-3.33%)
Feb 02, 2010 6.812 7.072 6.717 7.011 270,509 +0.23(+3.45%)
Feb 01, 2010 6.734 6.864 6.622 6.778 246,883 +0.03(+0.38%)
Jan 29, 2010 6.847 6.985 6.622 6.752 409,644 -0.03(-0.38%)
Jan 28, 2010 7.011 7.011 6.681 6.778 330,348 -0.18(-2.61%)
Jan 27, 2010 6.873 6.994 6.778 6.959 374,900 +0.03(+0.37%)
Jan 26, 2010 6.864 7.193 6.769 6.933 298,484 +0.09(+1.26%)
Jan 25, 2010 7.150 7.167 6.639 6.847 441,874 -0.25(-3.54%)
Jan 22, 2010 7.029 7.245 6.795 7.098 499,410 +0.02(+0.24%)
Jan 21, 2010 7.366 7.418 7.055 7.081 420,818 -0.23(-3.20%)
Jan 20, 2010 7.591 7.591 7.167 7.314 317,724 -0.29(-3.87%)
Jan 19, 2010 7.513 7.652 7.418 7.609 326,396 +0.10(+1.27%)
Jan 15, 2010 7.721 7.513 7.513 7.513 345,429 -0.17(-2.25%)
Jan 14, 2010 7.998 7.998 7.643 7.686 387,092 -0.33(-4.10%)
Jan 13, 2010 7.894 8.171 7.834 8.015 298,627 +0.10(+1.31%)
Jan 12, 2010 7.937 7.981 7.825 7.911 301,128 -0.09(-1.08%)
Jan 11, 2010 8.033 8.154 7.963 7.998 270,736 +0.01(+0.11%)
Jan 08, 2010 7.773 7.989 7.773 7.989 264,478 +0.16(+1.99%)
Jan 07, 2010 8.111 8.111 7.660 7.834 804,822 -0.26(-3.21%)
Jan 06, 2010 7.669 8.266 7.669 8.093 835,798 +0.42(+5.53%)
Jan 05, 2010 7.349 7.929 7.184 7.669 1,313,097 +0.69(+9.93%)
Jan 04, 2010 7.158 7.280 6.951 6.977 575,261 -0.14(-1.95%)
Dec 31, 2009 7.245 7.115 7.115 7.115 412,089 -0.11(-1.56%)
Dec 30, 2009 7.167 7.236 7.003 7.228 330,124 +0.08(+1.09%)
Dec 29, 2009 6.847 7.254 6.838 7.150 645,056 +0.28(+4.03%)
Dec 28, 2009 6.847 6.890 6.700 6.873 319,399 +0.11(+1.66%)
Dec 24, 2009 6.786 6.864 6.717 6.760 157,112 -0.03(-0.51%)
Dec 23, 2009 6.674 6.830 6.483 6.795 450,479 +0.19(+2.88%)
Dec 22, 2009 6.648 6.873 6.604 6.604 519,948 -0.05(-0.78%)
Dec 21, 2009 6.483 6.708 6.457 6.656 570,501 +0.24(+3.78%)
Dec 18, 2009 6.336 6.544 6.258 6.414 1,454,280 +0.11(+1.79%)
Dec 17, 2009 6.353 6.492 6.276 6.301 629,307 -0.10(-1.62%)
Dec 16, 2009 6.423 6.440 6.206 6.405 727,018 +0.08(+1.23%)
Dec 15, 2009 6.492 6.492 6.319 6.327 313,860 -0.12(-1.88%)
Dec 14, 2009 6.414 6.456 6.353 6.449 528,513 +0.08(+1.22%)
Dec 11, 2009 6.509 6.578 6.206 6.371 720,122 +0.02(+0.27%)
Dec 10, 2009 6.535 6.613 6.276 6.353 637,851 -0.15(-2.26%)
Dec 09, 2009 6.561 6.604 6.276 6.501 489,545 -0.16(-2.34%)
Dec 08, 2009 6.838 6.847 6.501 6.656 604,956 -0.17(-2.53%)
Dec 07, 2009 6.622 6.933 6.622 6.830 396,385 +0.21(+3.14%)
Dec 04, 2009 6.284 6.648 6.276 6.622 588,460 +0.34(+5.37%)
Dec 03, 2009 6.353 6.466 6.250 6.284 223,957 +0.00(+0.00%)
Dec 02, 2009 6.215 6.466 6.198 6.284 231,592 +0.06(+0.97%)
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.