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

Lithia Motors (NY: LAD )

258.51 -0.87 (-0.34%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 23, 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 (%)
Dec 31, 2009 7.245 7.115 7.115 7.115 412,076 -0.11(-1.56%)
Dec 30, 2009 7.167 7.237 7.003 7.228 330,113 +0.08(+1.09%)
Dec 29, 2009 6.847 7.254 6.838 7.150 645,036 +0.28(+4.03%)
Dec 28, 2009 6.847 6.890 6.700 6.873 319,389 +0.11(+1.66%)
Dec 24, 2009 6.786 6.864 6.717 6.760 157,107 -0.03(-0.51%)
Dec 23, 2009 6.674 6.830 6.483 6.795 450,465 +0.19(+2.88%)
Dec 22, 2009 6.648 6.873 6.605 6.605 519,932 -0.05(-0.78%)
Dec 21, 2009 6.483 6.709 6.457 6.657 570,483 +0.24(+3.78%)
Dec 18, 2009 6.336 6.544 6.258 6.414 1,454,235 +0.11(+1.79%)
Dec 17, 2009 6.354 6.492 6.276 6.302 629,287 -0.10(-1.62%)
Dec 16, 2009 6.423 6.440 6.206 6.406 726,995 +0.08(+1.23%)
Dec 15, 2009 6.492 6.492 6.319 6.328 313,850 -0.12(-1.88%)
Dec 14, 2009 6.414 6.457 6.354 6.449 528,497 +0.08(+1.22%)
Dec 11, 2009 6.509 6.579 6.206 6.371 720,099 +0.02(+0.27%)
Dec 10, 2009 6.535 6.613 6.276 6.354 637,830 -0.15(-2.26%)
Dec 09, 2009 6.561 6.605 6.276 6.501 489,529 -0.16(-2.34%)
Dec 08, 2009 6.838 6.847 6.501 6.657 604,937 -0.17(-2.53%)
Dec 07, 2009 6.622 6.934 6.622 6.830 396,372 +0.21(+3.14%)
Dec 04, 2009 6.284 6.648 6.276 6.622 588,441 +0.34(+5.37%)
Dec 03, 2009 6.354 6.466 6.250 6.284 223,950 +0.00(+0.00%)
Dec 02, 2009 6.215 6.466 6.198 6.284 231,585 +0.06(+0.97%)
Dec 01, 2009 6.466 6.466 6.094 6.224 440,505 -0.06(-0.96%)
Nov 30, 2009 6.371 6.388 6.120 6.284 315,227 -0.18(-2.81%)
Nov 27, 2009 6.544 6.596 6.397 6.466 144,100 -0.31(-4.60%)
Nov 25, 2009 6.838 6.890 6.752 6.778 179,457 -0.04(-0.63%)
Nov 24, 2009 7.072 7.098 6.795 6.821 367,123 -0.21(-2.96%)
Nov 23, 2009 7.037 7.263 6.916 7.029 372,839 +0.10(+1.50%)
Nov 20, 2009 6.838 7.029 6.726 6.925 383,280 -0.01(-0.12%)
Nov 19, 2009 7.263 7.323 6.934 6.934 402,031 -0.42(-5.76%)
Nov 18, 2009 7.358 7.505 7.297 7.358 259,703 +0.04(+0.59%)
Nov 17, 2009 7.565 7.687 7.185 7.314 365,198 -0.23(-2.99%)
Nov 16, 2009 7.479 7.817 7.479 7.540 403,406 +0.13(+1.75%)
Nov 13, 2009 7.548 7.687 7.271 7.410 408,473 -0.20(-2.62%)
Nov 12, 2009 8.076 8.094 7.591 7.609 339,109 -0.47(-5.79%)
Nov 11, 2009 8.249 8.414 7.946 8.076 373,442 -0.10(-1.17%)
Nov 10, 2009 7.946 8.293 7.782 8.171 698,293 +0.15(+1.83%)
Nov 09, 2009 7.765 8.033 7.652 8.024 467,285 +0.43(+5.70%)
Nov 06, 2009 7.522 7.868 7.366 7.591 479,636 +0.07(+0.92%)
Nov 05, 2009 7.384 7.704 7.375 7.522 555,457 +0.31(+4.32%)
Nov 04, 2009 7.669 7.868 7.167 7.211 835,739 -0.27(-3.59%)
Nov 03, 2009 6.951 7.652 6.786 7.479 1,064,984 +0.42(+5.88%)
Nov 02, 2009 7.401 7.687 6.951 7.063 1,335,682 -0.16(-2.16%)
Oct 30, 2009 8.371 8.371 6.977 7.219 2,267,950 -1.38(-16.01%)
Oct 29, 2009 8.587 8.855 8.249 8.596 477,891 +0.35(+4.31%)
Oct 28, 2009 9.106 9.176 8.223 8.241 918,257 -0.95(-10.36%)
Oct 27, 2009 10.08 10.79 9.106 9.193 1,316,354 -0.88(-8.76%)
Oct 26, 2009 10.27 10.50 10.05 10.08 915,504 -0.10(-1.02%)
Oct 23, 2009 10.44 10.50 10.07 10.18 685,114 -0.35(-3.37%)
Oct 22, 2009 10.39 10.74 10.18 10.53 277,032 +0.08(+0.75%)
Oct 21, 2009 10.44 11.11 10.40 10.46 440,949 +0.02(+0.17%)
Oct 20, 2009 10.34 10.47 10.21 10.44 360,046 +0.02(+0.17%)
Oct 19, 2009 10.48 10.59 10.12 10.42 378,287 +0.03(+0.33%)
Oct 16, 2009 10.53 10.60 10.20 10.39 336,743 -0.23(-2.20%)
Oct 15, 2009 10.40 10.64 10.11 10.62 561,276 +0.16(+1.57%)
Oct 14, 2009 9.911 10.68 9.877 10.46 1,105,512 +0.62(+6.34%)
Oct 13, 2009 9.704 9.911 9.652 9.833 623,233 +0.01(+0.09%)
Oct 12, 2009 9.790 10.19 9.556 9.825 920,938 +0.09(+0.89%)
Oct 09, 2009 9.496 9.955 9.349 9.738 5,215,613 +0.32(+3.40%)
Oct 08, 2009 10.31 10.45 9.349 9.418 1,841,589 -0.88(-8.57%)
Oct 07, 2009 10.77 10.94 10.20 10.30 740,431 -0.67(-6.08%)
Oct 06, 2009 11.64 11.78 10.89 10.97 825,061 -0.96(-8.05%)
Oct 05, 2009 11.34 12.12 11.32 11.93 333,790 +0.55(+4.79%)
Oct 02, 2009 11.56 12.16 11.27 11.38 468,553 -0.49(-4.15%)
Oct 01, 2009 13.35 13.35 11.84 11.88 354,982 -1.62(-11.99%)
Sep 30, 2009 13.98 13.98 13.04 13.49 401,308 -0.44(-3.17%)
Sep 29, 2009 13.82 14.07 13.78 13.94 174,476 -0.01(-0.06%)
Sep 28, 2009 13.73 14.14 13.56 13.95 233,105 +0.44(+3.27%)
Sep 25, 2009 13.24 14.18 13.18 13.50 354,580 +0.24(+1.83%)
Sep 24, 2009 13.42 13.60 13.00 13.26 270,005 +0.04(+0.33%)
Sep 23, 2009 13.24 13.71 12.98 13.22 202,283 +0.03(+0.20%)
Sep 22, 2009 13.18 13.49 12.91 13.19 211,181 +0.26(+2.01%)
Sep 21, 2009 13.73 13.79 12.73 12.93 402,316 -1.08(-7.72%)
Sep 18, 2009 13.66 14.01 13.35 14.01 252,410 +0.28(+2.02%)
Sep 17, 2009 13.79 14.04 13.58 13.74 332,122 +0.01(+0.06%)
Sep 16, 2009 13.42 13.85 13.42 13.73 308,770 +0.33(+2.46%)
Sep 15, 2009 12.99 13.43 12.85 13.40 219,575 +0.56(+4.38%)
Sep 14, 2009 13.49 13.55 12.46 12.84 320,465 -0.67(-4.94%)
Sep 11, 2009 12.99 13.72 12.98 13.50 443,586 +0.50(+3.86%)
Sep 10, 2009 12.56 13.28 12.14 13.00 483,758 +0.54(+4.31%)
Sep 09, 2009 12.14 12.85 11.83 12.46 415,174 +0.35(+2.93%)
Sep 08, 2009 11.68 12.28 11.13 12.11 369,209 +0.74(+6.47%)
Sep 04, 2009 10.66 11.63 10.66 11.37 206,445 +0.68(+6.31%)
Sep 03, 2009 10.97 11.02 10.39 10.70 291,252 -0.17(-1.59%)
Sep 02, 2009 10.84 11.22 10.47 10.87 344,094 +0.10(+0.88%)
Sep 01, 2009 10.92 11.43 10.56 10.78 755,024 -0.31(-2.81%)
Aug 31, 2009 11.78 12.05 11.05 11.09 538,047 -0.90(-7.51%)
Aug 28, 2009 12.13 12.94 11.94 11.99 376,245 -0.26(-2.12%)
Aug 27, 2009 12.33 12.45 11.82 12.25 159,321 -0.14(-1.12%)
Aug 26, 2009 12.43 12.67 11.95 12.39 332,820 -0.10(-0.76%)
Aug 25, 2009 12.71 12.89 12.39 12.48 300,525 +0.00(+0.00%)
Aug 24, 2009 12.78 12.98 12.41 12.48 240,493 -0.23(-1.84%)
Aug 21, 2009 12.67 12.93 12.22 12.72 381,858 +0.22(+1.73%)
Aug 20, 2009 11.48 12.66 11.43 12.50 393,109 +1.04(+9.06%)
Aug 19, 2009 11.31 11.79 10.99 11.46 458,282 +0.03(+0.30%)
Aug 18, 2009 10.66 11.67 10.55 11.43 423,627 +0.83(+7.84%)
Aug 17, 2009 10.85 10.96 10.14 10.60 328,182 -0.74(-6.57%)
Aug 14, 2009 11.74 11.74 11.17 11.34 299,117 -0.32(-2.75%)
Aug 13, 2009 11.69 11.76 11.34 11.66 285,294 +0.12(+1.05%)
Aug 12, 2009 11.21 11.64 11.17 11.54 317,528 +0.41(+3.66%)
Aug 11, 2009 11.61 11.68 10.99 11.13 254,976 -0.65(-5.51%)
Aug 10, 2009 11.76 11.86 11.25 11.78 289,667 +0.23(+1.95%)
Aug 07, 2009 11.34 11.94 11.18 11.56 448,651 +0.45(+4.05%)
Aug 06, 2009 11.11 11.32 10.62 11.11 376,357 -0.08(-0.70%)
Aug 05, 2009 11.30 11.40 10.79 11.18 313,604 -0.02(-0.16%)
Aug 04, 2009 10.96 11.30 10.92 11.20 386,313 -0.11(-0.99%)
Aug 03, 2009 10.57 11.43 10.57 11.31 708,815 +0.93(+9.01%)
Jul 31, 2009 9.773 11.24 9.643 10.38 851,249 +1.05(+11.22%)
Jul 30, 2009 9.176 9.556 9.002 9.331 251,335 +0.25(+2.76%)
Jul 29, 2009 9.245 9.349 8.855 9.080 131,908 -0.23(-2.42%)
Jul 28, 2009 9.591 9.730 9.236 9.305 149,084 -0.22(-2.27%)
Jul 27, 2009 9.150 9.617 8.933 9.522 270,165 +0.22(+2.33%)
Jul 24, 2009 9.098 9.305 8.916 9.305 914 +0.19(+2.09%)
Jul 23, 2009 8.829 9.513 8.656 9.115 646,633 +0.23(+2.63%)
Jul 22, 2009 8.682 9.184 8.648 8.881 178,878 +0.18(+2.09%)
Jul 21, 2009 8.864 8.985 8.570 8.699 135,126 -0.16(-1.86%)
Jul 20, 2009 8.829 8.873 8.613 8.864 160,694 +0.03(+0.39%)
Jul 17, 2009 8.665 8.855 8.440 8.829 360,898 +0.18(+2.10%)
Jul 16, 2009 8.656 8.691 8.492 8.648 176,983 +0.01(+0.10%)
Jul 15, 2009 8.639 8.656 8.371 8.639 265,360 +0.17(+2.04%)
Jul 14, 2009 7.739 8.552 7.739 8.466 417,274 +0.72(+9.27%)
Jul 13, 2009 7.669 7.938 7.297 7.747 203,554 +0.10(+1.36%)
Jul 10, 2009 7.453 7.851 7.453 7.643 109,111 +0.02(+0.23%)
Jul 09, 2009 7.998 8.042 7.600 7.626 159,856 -0.28(-3.50%)
Jul 08, 2009 7.782 8.267 7.756 7.903 258,230 +0.15(+1.90%)
Jul 07, 2009 8.483 8.596 7.669 7.756 341,205 -0.73(-8.57%)
Jul 06, 2009 8.241 8.786 8.223 8.483 507,451 +0.04(+0.51%)
Jul 02, 2009 8.518 8.518 8.024 8.440 297,347 -0.20(-2.30%)
Jul 01, 2009 8.076 8.656 8.007 8.639 358,338 +0.64(+8.01%)
Jun 30, 2009 8.111 8.293 7.860 7.998 296,287 +0.04(+0.54%)
Jun 29, 2009 7.799 8.128 7.548 7.955 577,472 -0.04(-0.54%)
Jun 26, 2009 7.617 8.163 7.488 7.998 2,946,105 +0.48(+6.33%)
Jun 25, 2009 7.392 7.600 7.323 7.522 454,398 +0.54(+7.68%)
Jun 24, 2009 6.302 7.332 6.094 6.986 357,036 +0.68(+10.85%)
Jun 23, 2009 6.033 6.752 5.886 6.302 234,728 +0.28(+4.60%)
Jun 22, 2009 6.717 6.856 5.895 6.025 151,095 -0.85(-12.34%)
Jun 19, 2009 6.760 6.951 6.492 6.873 134,557 +0.29(+4.34%)
Jun 18, 2009 6.951 7.063 6.518 6.587 269,829 -0.41(-5.82%)
Jun 17, 2009 6.951 6.994 6.579 6.994 186,252 +0.10(+1.51%)
Jun 16, 2009 7.237 7.488 6.786 6.890 192,019 -0.36(-5.01%)
Jun 15, 2009 7.470 7.470 6.760 7.254 143,704 -0.28(-3.68%)
Jun 12, 2009 7.661 7.661 7.444 7.531 166,397 -0.16(-2.14%)
Jun 11, 2009 7.730 7.791 7.427 7.695 180,445 -0.01(-0.11%)
Jun 10, 2009 7.496 7.842 7.358 7.704 220,829 +0.35(+4.83%)
Jun 09, 2009 7.981 8.042 6.795 7.349 399,631 -0.62(-7.82%)
Jun 08, 2009 7.392 8.206 7.375 7.972 691,555 +0.80(+11.10%)
Jun 05, 2009 5.973 7.176 5.973 7.176 427,862 +1.15(+19.11%)
Jun 04, 2009 5.401 6.025 5.306 6.025 156,215 +0.53(+9.61%)
Jun 03, 2009 5.531 5.557 5.246 5.497 72,520 -0.06(-1.09%)
Jun 02, 2009 5.324 5.627 5.021 5.557 248,484 +0.19(+3.55%)
Jun 01, 2009 5.021 5.367 5.003 5.367 228,471 +0.60(+12.52%)
May 29, 2009 5.081 5.237 4.770 4.770 297,460 -0.33(-6.45%)
May 28, 2009 4.943 5.098 4.605 5.098 172,555 +0.16(+3.15%)
May 27, 2009 5.375 5.704 4.943 4.943 176,953 -0.57(-10.36%)
May 26, 2009 4.700 5.618 4.596 5.514 256,388 +0.72(+14.98%)
May 22, 2009 4.917 4.925 4.674 4.796 72,756 -0.16(-3.32%)
May 21, 2009 5.021 5.159 4.804 4.960 64,246 -0.21(-4.02%)
May 20, 2009 5.116 5.367 4.995 5.168 137,462 -0.06(-1.16%)
May 19, 2009 5.047 5.350 5.047 5.228 134,563 +0.01(+0.17%)
May 18, 2009 4.285 5.220 4.207 5.220 366,475 +0.91(+21.08%)
May 15, 2009 4.025 4.458 4.025 4.311 291,165 -0.15(-3.30%)
May 14, 2009 3.956 4.484 3.843 4.458 140,200 +0.53(+13.44%)
May 13, 2009 4.328 4.536 3.670 3.930 368,018 -0.57(-12.69%)
May 12, 2009 4.267 4.544 4.129 4.501 307,118 +0.26(+6.12%)
May 11, 2009 3.947 4.510 3.895 4.242 243,016 +0.17(+4.26%)
May 08, 2009 3.947 4.155 3.696 4.068 271,456 +0.10(+2.40%)
May 07, 2009 4.285 4.380 3.679 3.973 310,292 -0.32(-7.46%)
May 06, 2009 4.224 4.319 4.103 4.293 292,013 +0.16(+3.98%)
May 05, 2009 3.592 4.285 3.566 4.129 462,226 +0.41(+10.93%)
May 04, 2009 3.376 3.722 3.367 3.722 350,212 +0.65(+21.13%)
May 01, 2009 2.528 3.073 2.510 3.073 262,972 +0.55(+21.58%)
Apr 30, 2009 2.865 3.030 2.346 2.528 383,567 -0.32(-11.25%)
Apr 29, 2009 2.467 2.857 2.458 2.848 323,355 +0.42(+17.08%)
Apr 28, 2009 2.337 2.545 2.320 2.432 170,971 +0.05(+2.18%)
Apr 27, 2009 2.380 2.467 2.337 2.380 95,561 -0.06(-2.48%)
Apr 24, 2009 2.311 2.493 2.311 2.441 113,499 +0.10(+4.06%)
Apr 23, 2009 2.337 2.380 2.259 2.346 95,442 +0.01(+0.37%)
Apr 22, 2009 2.207 2.389 2.181 2.337 221,111 +0.04(+1.89%)
Apr 21, 2009 2.121 2.294 2.077 2.294 189,508 +0.14(+6.43%)
Apr 20, 2009 2.233 2.285 2.121 2.155 259,152 -0.13(-5.68%)
Apr 17, 2009 2.121 2.415 2.121 2.285 276,725 +0.13(+6.02%)
Apr 16, 2009 1.800 2.164 1.792 2.155 384,964 +0.35(+19.71%)
Apr 15, 2009 1.731 1.800 1.645 1.800 339,380 +0.04(+2.46%)
Apr 14, 2009 1.749 1.818 1.688 1.757 406,625 +0.04(+2.53%)
Apr 13, 2009 1.766 1.775 1.688 1.714 598,255 -0.03(-1.98%)
Apr 09, 2009 2.026 1.775 1.627 1.749 226,259 +0.15(+9.18%)
Apr 08, 2009 1.662 1.688 1.601 1.601 188,958 -0.06(-3.64%)
Apr 07, 2009 1.852 1.956 1.636 1.662 364,304 -0.16(-8.57%)
Apr 06, 2009 2.043 2.043 1.818 1.818 195,375 -0.22(-10.64%)
Apr 03, 2009 1.948 2.060 1.878 2.034 243,976 +0.11(+5.86%)
Apr 02, 2009 2.008 2.008 1.861 1.922 150,525 +0.02(+0.91%)
Apr 01, 2009 1.878 2.043 1.870 1.904 121,386 -0.04(-2.22%)
Mar 31, 2009 2.164 2.181 1.948 1.948 137,128 -0.17(-8.16%)
Mar 30, 2009 2.181 2.389 1.956 2.121 137,176 -0.47(-18.06%)
Mar 26, 2009 2.398 2.588 2.294 2.588 171,217 +0.20(+8.33%)
Mar 25, 2009 2.709 2.805 2.268 2.389 158,646 -0.39(-14.02%)
Mar 24, 2009 2.805 2.857 2.623 2.779 400,234 +0.02(+0.63%)
Mar 23, 2009 2.727 2.770 2.606 2.761 154,889 +0.14(+5.28%)
Mar 20, 2009 2.536 2.623 2.433 2.623 286,370 +0.09(+3.41%)
Mar 19, 2009 2.519 2.623 2.311 2.536 203,636 +0.03(+1.03%)
Mar 18, 2009 2.510 2.554 2.415 2.510 163,114 +0.01(+0.35%)
Mar 17, 2009 2.424 2.554 2.329 2.502 114,719 +0.12(+5.09%)
Mar 16, 2009 2.268 2.649 2.190 2.380 82,635 -0.10(-4.18%)
Mar 13, 2009 2.753 2.831 2.484 2.484 0 -0.35(-12.23%)
Mar 12, 2009 2.380 2.831 2.346 2.831 98,451 +0.45(+18.91%)
Mar 11, 2009 1.974 2.380 1.974 2.380 38,666 +0.37(+18.53%)
Mar 10, 2009 1.818 2.207 1.818 2.008 60,946 +0.23(+12.62%)
Mar 09, 2009 1.766 1.896 1.731 1.783 31,600 +0.07(+4.04%)
Mar 06, 2009 1.775 1.861 1.714 1.714 0 -0.06(-3.41%)
Mar 05, 2009 2.077 2.114 1.740 1.774 64,729 -0.35(-16.33%)
Mar 04, 2009 2.181 2.251 2.060 2.121 73,004 -0.05(-2.39%)
Mar 02, 2009 2.251 2.406 2.173 2.173 58,047 -0.11(-4.92%)
Feb 27, 2009 2.294 2.649 2.268 2.285 0 -0.06(-2.58%)
Feb 26, 2009 2.536 2.675 2.268 2.346 64,670 -0.21(-8.14%)
Feb 25, 2009 2.588 2.675 2.510 2.554 58,431 -0.13(-4.84%)
Feb 24, 2009 2.372 2.683 2.372 2.683 63,830 +0.28(+11.51%)
Feb 23, 2009 2.536 2.683 2.406 2.406 50,016 -0.15(-5.76%)
Feb 20, 2009 2.380 2.744 2.303 2.554 0 +0.13(+5.36%)
Feb 19, 2009 2.718 2.753 2.380 2.424 75,922 -0.33(-11.95%)
Feb 18, 2009 2.857 2.857 2.597 2.753 62,244 -0.13(-4.50%)
Feb 17, 2009 2.857 2.934 2.813 2.882 126,789 +0.03(+0.91%)
Feb 13, 2009 2.839 2.943 2.813 2.857 69,431 +0.02(+0.61%)
Feb 12, 2009 2.857 2.917 2.692 2.839 113,623 -0.03(-0.91%)
Feb 11, 2009 2.917 2.917 2.753 2.865 71,039 -0.08(-2.65%)
Feb 10, 2009 2.761 2.943 2.735 2.943 98,186 +0.11(+3.98%)
Feb 09, 2009 2.805 2.934 2.640 2.831 63,736 -0.06(-2.10%)
Feb 06, 2009 2.277 2.952 2.277 2.891 113,692 +0.61(+27.00%)
Feb 05, 2009 2.320 2.389 2.225 2.277 81,409 -0.01(-0.38%)
Feb 04, 2009 2.432 2.562 2.277 2.285 68,987 -0.16(-6.38%)
Feb 03, 2009 2.406 2.545 2.406 2.441 100,888 +0.00(+0.00%)
Feb 02, 2009 2.545 2.562 2.406 2.441 152,581 -0.21(-7.84%)
Jan 30, 2009 2.770 2.839 2.571 2.649 0 -0.21(-7.27%)
Jan 29, 2009 2.848 2.960 2.770 2.857 87,289 -0.13(-4.35%)
Jan 28, 2009 3.038 3.038 2.831 2.986 53,757 +0.08(+2.68%)
Jan 27, 2009 2.727 3.011 2.701 2.908 108,380 +0.10(+3.38%)
Jan 26, 2009 2.631 2.813 2.631 2.813 100,301 +0.26(+10.17%)
Jan 23, 2009 2.805 2.805 2.519 2.554 55,167 -0.15(-5.45%)
Jan 22, 2009 2.874 2.900 2.597 2.701 51,032 -0.30(-10.09%)
Jan 21, 2009 2.805 3.004 2.588 3.004 92,178 +0.22(+7.76%)
Jan 20, 2009 2.865 2.986 2.727 2.787 152,177 -0.16(-5.29%)
Jan 16, 2009 2.770 3.030 2.554 2.943 0 +0.13(+4.62%)
Jan 15, 2009 2.900 2.986 2.761 2.813 235,049 +0.00(+0.00%)
Jan 14, 2009 2.943 2.978 2.761 2.813 149,048 -0.17(-5.80%)
Jan 13, 2009 3.134 3.134 2.882 2.986 102,562 -0.03(-1.15%)
Jan 12, 2009 3.073 3.125 2.960 3.021 83,185 -0.16(-5.16%)
Jan 09, 2009 3.203 3.289 3.030 3.185 105,878 -0.10(-3.16%)
Jan 08, 2009 3.255 3.315 3.203 3.289 78,483 -0.04(-1.30%)
Jan 07, 2009 3.211 3.333 3.116 3.333 187,250 +0.02(+0.52%)
Jan 06, 2009 2.744 3.376 2.614 3.315 221,908 +0.48(+17.13%)
Jan 05, 2009 2.683 2.831 2.623 2.831 164,270 -0.03(-0.91%)
Jan 02, 2009 2.839 2.986 2.796 2.857 0 +0.03(+1.23%)
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.