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

Lithia Motors (NY: LAD )

254.17 -5.21 (-2.01%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2020 114.86 115.61 110.11 115.50 309,820 -1.32(-1.13%)
Feb 27, 2020 117.48 121.65 116.51 116.82 277,168 -3.87(-3.21%)
Feb 26, 2020 123.50 124.48 120.36 120.68 223,718 -2.32(-1.88%)
Feb 25, 2020 124.76 126.42 122.78 123.00 166,999 -1.20(-0.97%)
Feb 24, 2020 123.94 125.91 123.10 124.20 192,022 -1.21(-0.97%)
Feb 21, 2020 127.17 127.71 124.69 125.41 147,327 -1.60(-1.26%)
Feb 20, 2020 126.81 127.59 125.08 127.01 140,208 -0.17(-0.14%)
Feb 19, 2020 126.31 128.02 125.04 127.19 143,419 +1.38(+1.09%)
Feb 18, 2020 126.97 128.47 125.53 125.81 143,394 -1.16(-0.92%)
Feb 14, 2020 126.71 127.23 124.67 126.97 205,309 +0.13(+0.10%)
Feb 13, 2020 122.84 128.49 122.84 126.85 268,994 +2.05(+1.65%)
Feb 12, 2020 130.85 133.68 123.04 124.79 926,791 -11.01(-8.11%)
Feb 11, 2020 134.24 138.89 133.77 135.80 340,708 +3.62(+2.74%)
Feb 10, 2020 128.50 132.42 128.13 132.18 304,473 +2.83(+2.19%)
Feb 07, 2020 135.80 135.80 126.99 129.35 245,648 -6.68(-4.91%)
Feb 06, 2020 137.82 138.37 135.07 136.03 153,443 -1.52(-1.11%)
Feb 05, 2020 135.96 137.66 134.96 137.55 155,568 +3.29(+2.45%)
Feb 04, 2020 137.06 137.86 134.07 134.26 130,632 -1.24(-0.92%)
Feb 03, 2020 132.65 137.62 132.65 135.50 184,275 +4.03(+3.07%)
Jan 31, 2020 138.34 138.34 131.32 131.47 236,776 -7.06(-5.09%)
Jan 30, 2020 136.72 138.96 136.57 138.53 129,466 +0.16(+0.12%)
Jan 29, 2020 138.03 139.62 136.96 138.36 266,063 +1.38(+1.00%)
Jan 28, 2020 136.07 137.62 135.67 136.99 155,390 +1.86(+1.38%)
Jan 27, 2020 131.82 137.04 131.58 135.13 156,905 +1.47(+1.10%)
Jan 24, 2020 139.00 139.00 132.64 133.65 164,453 -5.50(-3.96%)
Jan 23, 2020 137.27 139.64 136.06 139.16 148,220 +1.74(+1.27%)
Jan 22, 2020 140.49 141.84 137.10 137.41 184,142 -2.77(-1.98%)
Jan 21, 2020 138.69 140.51 137.79 140.19 199,599 +1.20(+0.86%)
Jan 17, 2020 138.19 139.33 136.89 138.98 193,650 +2.03(+1.48%)
Jan 16, 2020 137.51 138.58 136.45 136.96 119,065 +0.22(+0.16%)
Jan 15, 2020 136.67 137.61 135.40 136.74 119,911 -0.62(-0.45%)
Jan 14, 2020 138.00 138.70 136.82 137.35 259,023 -1.62(-1.16%)
Jan 13, 2020 134.91 139.09 134.23 138.97 184,477 +4.02(+2.98%)
Jan 10, 2020 135.12 135.94 133.90 134.95 168,786 +0.32(+0.24%)
Jan 09, 2020 137.66 137.66 133.28 134.63 360,912 -0.49(-0.37%)
Jan 08, 2020 137.65 139.14 134.30 135.13 170,672 -3.22(-2.33%)
Jan 07, 2020 136.97 140.09 136.01 138.34 240,290 +1.02(+0.74%)
Jan 06, 2020 140.63 140.78 136.71 137.33 237,614 -4.30(-3.04%)
Jan 03, 2020 141.72 142.06 139.81 141.63 170,231 -1.21(-0.85%)
Jan 02, 2020 143.20 143.88 141.04 142.84 192,214 +0.36(+0.25%)
Dec 31, 2019 142.33 144.07 142.33 142.48 155,374 -0.29(-0.20%)
Dec 30, 2019 143.94 144.50 141.67 142.77 121,637 -1.15(-0.80%)
Dec 27, 2019 143.55 144.54 141.89 143.93 180,960 +0.25(+0.18%)
Dec 26, 2019 144.29 144.33 142.03 143.68 117,362 -0.61(-0.42%)
Dec 24, 2019 143.55 145.10 143.26 144.29 107,090 +0.36(+0.25%)
Dec 23, 2019 153.36 154.13 143.12 143.93 252,331 -9.50(-6.19%)
Dec 20, 2019 156.58 157.21 152.53 153.43 914,605 -2.78(-1.78%)
Dec 19, 2019 155.34 157.02 153.47 156.21 279,988 +2.19(+1.42%)
Dec 18, 2019 152.27 154.60 151.14 154.02 173,325 +3.29(+2.18%)
Dec 17, 2019 150.01 150.95 148.44 150.73 201,625 +1.31(+0.88%)
Dec 16, 2019 153.55 154.67 148.76 149.42 256,257 -3.03(-1.99%)
Dec 13, 2019 158.55 158.94 151.96 152.46 132,470 -6.10(-3.84%)
Dec 12, 2019 156.44 159.50 153.97 158.55 291,551 +1.91(+1.22%)
Dec 11, 2019 154.33 157.00 153.41 156.64 110,813 +2.62(+1.70%)
Dec 10, 2019 153.07 154.95 152.19 154.03 135,994 +0.83(+0.54%)
Dec 09, 2019 154.57 154.92 152.55 153.19 162,962 -1.84(-1.19%)
Dec 06, 2019 153.17 156.94 153.10 155.03 163,525 +3.30(+2.17%)
Dec 05, 2019 152.60 153.50 150.86 151.74 181,735 -0.50(-0.33%)
Dec 04, 2019 153.18 154.76 151.97 152.24 161,124 -0.07(-0.04%)
Dec 03, 2019 152.80 154.52 151.65 152.31 189,322 -2.09(-1.36%)
Dec 02, 2019 155.67 156.69 153.47 154.41 107,986 -1.24(-0.80%)
Nov 29, 2019 157.90 158.76 155.65 155.65 71,806 -3.00(-1.89%)
Nov 27, 2019 157.85 158.89 157.16 158.65 104,614 +1.33(+0.84%)
Nov 26, 2019 158.31 158.79 156.27 157.32 226,860 -1.13(-0.72%)
Nov 25, 2019 156.01 159.39 155.57 158.46 165,234 +2.86(+1.84%)
Nov 22, 2019 155.99 157.74 154.40 155.60 135,669 +0.24(+0.16%)
Nov 21, 2019 157.50 157.84 153.27 155.35 147,133 -1.02(-0.65%)
Nov 20, 2019 157.49 158.76 153.75 156.37 157,282 -1.44(-0.92%)
Nov 19, 2019 157.92 159.40 155.67 157.82 185,446 +0.29(+0.18%)
Nov 18, 2019 155.87 159.11 154.69 157.53 126,166 +1.61(+1.03%)
Nov 15, 2019 156.70 157.27 154.34 155.92 212,015 -0.31(-0.20%)
Nov 14, 2019 157.28 159.32 154.89 156.23 231,666 -0.38(-0.24%)
Nov 13, 2019 156.23 157.31 154.59 156.60 153,442 -0.59(-0.38%)
Nov 12, 2019 156.93 160.19 156.70 157.20 223,615 +0.76(+0.49%)
Nov 11, 2019 152.97 156.56 152.67 156.43 177,805 +1.76(+1.13%)
Nov 08, 2019 152.31 154.97 151.92 154.68 307,447 +2.77(+1.82%)
Nov 07, 2019 153.70 155.08 151.25 151.90 294,986 -0.40(-0.26%)
Nov 06, 2019 154.50 155.75 151.10 152.30 158,254 -2.63(-1.70%)
Nov 05, 2019 155.94 157.35 153.40 154.93 156,117 -0.03(-0.02%)
Nov 04, 2019 156.37 157.18 153.71 154.96 189,034 +0.40(+0.26%)
Nov 01, 2019 153.59 155.14 152.50 154.56 125,798 +2.22(+1.45%)
Oct 31, 2019 151.97 152.62 149.68 152.35 159,632 -0.12(-0.08%)
Oct 30, 2019 154.62 155.10 151.99 152.47 172,579 -2.00(-1.30%)
Oct 29, 2019 152.22 155.53 150.18 154.47 333,930 +2.41(+1.58%)
Oct 28, 2019 150.92 154.73 150.72 152.06 268,608 +1.11(+0.74%)
Oct 25, 2019 148.91 152.29 148.72 150.95 202,806 +1.68(+1.13%)
Oct 24, 2019 149.47 153.97 146.56 149.26 548,529 +1.39(+0.94%)
Oct 23, 2019 133.20 148.29 132.54 147.87 966,099 +21.80(+17.29%)
Oct 22, 2019 131.37 131.58 123.38 126.08 455,393 -5.16(-3.93%)
Oct 21, 2019 126.64 131.58 125.69 131.23 534,660 +5.09(+4.03%)
Oct 18, 2019 123.08 126.32 123.08 126.14 283,329 +2.13(+1.72%)
Oct 17, 2019 123.93 124.35 122.57 124.01 176,713 +0.93(+0.75%)
Oct 16, 2019 124.26 126.73 122.86 123.08 204,429 -0.79(-0.64%)
Oct 15, 2019 123.02 125.06 122.62 123.88 154,972 +1.47(+1.20%)
Oct 14, 2019 121.98 123.64 121.03 122.41 130,955 +0.23(+0.19%)
Oct 11, 2019 123.69 127.17 121.86 122.18 226,581 +0.75(+0.61%)
Oct 10, 2019 120.66 122.83 119.97 121.43 153,805 +0.89(+0.74%)
Oct 09, 2019 118.46 121.86 117.80 120.54 142,455 +3.43(+2.93%)
Oct 08, 2019 120.70 120.91 116.52 117.11 248,655 -4.66(-3.83%)
Oct 07, 2019 121.95 123.20 120.16 121.77 157,123 -0.30(-0.24%)
Oct 04, 2019 122.57 123.09 121.00 122.07 132,206 -0.04(-0.03%)
Oct 03, 2019 121.83 123.53 120.58 122.11 143,474 -0.10(-0.08%)
Oct 02, 2019 124.65 124.65 120.83 122.20 171,683 -2.91(-2.33%)
Oct 01, 2019 128.21 131.13 123.88 125.12 211,114 -2.95(-2.30%)
Sep 30, 2019 126.15 128.92 126.15 128.07 203,097 +2.08(+1.65%)
Sep 27, 2019 127.32 127.85 125.63 125.99 141,820 -0.46(-0.37%)
Sep 26, 2019 126.17 126.79 123.35 126.45 113,369 +0.16(+0.13%)
Sep 25, 2019 126.55 128.44 126.17 126.29 194,029 -0.28(-0.22%)
Sep 24, 2019 127.70 129.39 124.98 126.57 218,391 -0.18(-0.15%)
Sep 23, 2019 125.58 128.17 124.94 126.75 123,466 +0.83(+0.66%)
Sep 20, 2019 125.92 127.95 124.00 125.92 411,815 +0.23(+0.18%)
Sep 19, 2019 127.21 127.23 124.42 125.69 153,469 -0.94(-0.74%)
Sep 18, 2019 128.36 128.36 124.53 126.63 147,974 -1.46(-1.14%)
Sep 17, 2019 125.11 130.81 124.54 128.09 331,151 +2.83(+2.26%)
Sep 16, 2019 123.58 125.53 123.43 125.25 184,726 +1.28(+1.03%)
Sep 13, 2019 126.34 126.48 120.94 123.97 375,843 -4.48(-3.49%)
Sep 12, 2019 129.05 130.99 127.95 128.45 267,052 -0.21(-0.17%)
Sep 11, 2019 131.82 132.54 126.44 128.67 224,381 -3.03(-2.30%)
Sep 10, 2019 130.79 133.41 129.87 131.69 272,462 +0.78(+0.60%)
Sep 09, 2019 128.45 132.32 127.73 130.91 300,473 +3.07(+2.40%)
Sep 06, 2019 128.77 129.63 127.52 127.84 159,082 -0.26(-0.20%)
Sep 05, 2019 126.00 129.41 125.54 128.11 212,311 +3.80(+3.06%)
Sep 04, 2019 125.71 125.71 123.77 124.30 194,828 -0.48(-0.39%)
Sep 03, 2019 126.04 127.98 124.56 124.79 265,077 -2.01(-1.59%)
Aug 30, 2019 127.46 128.92 125.77 126.80 191,333 -0.58(-0.46%)
Aug 29, 2019 127.43 130.80 127.16 127.38 174,522 +0.73(+0.57%)
Aug 28, 2019 121.39 127.19 120.94 126.66 236,627 +4.70(+3.86%)
Aug 27, 2019 126.02 126.06 121.71 121.95 193,411 -2.89(-2.32%)
Aug 26, 2019 123.83 125.66 122.78 124.85 183,907 +2.02(+1.65%)
Aug 23, 2019 125.53 126.84 122.50 122.82 183,787 -3.29(-2.61%)
Aug 22, 2019 126.76 126.98 124.93 126.11 93,730 +0.12(+0.10%)
Aug 21, 2019 126.16 126.64 124.86 125.99 114,235 +0.73(+0.58%)
Aug 20, 2019 127.50 127.50 125.00 125.26 154,593 -1.70(-1.34%)
Aug 19, 2019 127.65 127.78 126.12 126.97 126,293 +1.56(+1.24%)
Aug 16, 2019 122.43 126.28 122.43 125.41 169,522 +3.88(+3.19%)
Aug 15, 2019 124.03 124.71 119.33 121.53 251,024 -2.54(-2.05%)
Aug 14, 2019 124.95 125.36 123.64 124.07 182,266 -3.18(-2.50%)
Aug 13, 2019 124.50 128.53 123.26 127.25 224,835 +2.63(+2.11%)
Aug 12, 2019 124.17 126.24 123.52 124.62 127,284 +0.34(+0.27%)
Aug 09, 2019 123.83 125.09 123.22 124.28 170,142 -0.28(-0.22%)
Aug 08, 2019 122.81 124.82 122.36 124.56 158,991 +2.54(+2.08%)
Aug 07, 2019 123.04 123.74 120.81 122.02 237,099 -2.26(-1.82%)
Aug 06, 2019 123.66 124.98 122.64 124.28 214,375 +0.92(+0.74%)
Aug 05, 2019 122.93 123.98 121.21 123.36 265,072 -1.74(-1.39%)
Aug 02, 2019 124.69 126.58 122.69 125.10 268,669 +0.68(+0.54%)
Aug 01, 2019 127.46 128.24 122.78 124.42 343,705 -2.86(-2.24%)
Jul 31, 2019 127.44 129.47 126.04 127.28 281,114 +0.28(+0.22%)
Jul 30, 2019 130.31 130.31 124.98 127.00 437,582 -3.57(-2.73%)
Jul 29, 2019 130.29 131.06 127.83 130.57 452,555 +0.16(+0.13%)
Jul 26, 2019 132.31 134.33 130.17 130.41 473,719 -1.27(-0.97%)
Jul 25, 2019 129.25 132.56 128.08 131.68 535,155 +2.99(+2.32%)
Jul 24, 2019 117.74 130.14 115.49 128.69 974,243 +14.56(+12.76%)
Jul 23, 2019 113.00 115.77 112.43 114.13 421,627 +1.97(+1.76%)
Jul 22, 2019 112.91 114.16 111.38 112.16 214,293 -0.79(-0.70%)
Jul 19, 2019 112.13 114.49 111.58 112.95 271,984 +0.48(+0.43%)
Jul 18, 2019 113.33 113.37 111.38 112.47 282,050 -0.98(-0.87%)
Jul 17, 2019 115.86 115.86 112.56 113.45 296,197 -1.77(-1.53%)
Jul 16, 2019 114.96 115.83 113.73 115.22 200,231 -0.07(-0.06%)
Jul 15, 2019 115.31 117.07 114.34 115.28 188,130 +0.19(+0.17%)
Jul 12, 2019 115.21 117.26 114.61 115.09 239,657 +0.09(+0.07%)
Jul 11, 2019 114.41 115.78 114.14 115.00 138,841 +0.82(+0.72%)
Jul 10, 2019 115.84 116.26 114.01 114.18 237,821 -0.84(-0.73%)
Jul 09, 2019 114.59 115.13 112.90 115.02 229,222 +0.37(+0.32%)
Jul 08, 2019 115.86 117.76 114.00 114.66 264,254 -3.45(-2.92%)
Jul 05, 2019 119.13 119.90 117.74 118.10 136,147 -1.62(-1.35%)
Jul 03, 2019 117.43 119.80 117.03 119.72 189,819 +2.54(+2.17%)
Jul 02, 2019 115.66 117.29 114.38 117.19 226,480 +1.53(+1.32%)
Jul 01, 2019 115.81 117.08 114.94 115.66 239,822 +1.02(+0.89%)
Jun 28, 2019 115.75 116.97 114.30 114.64 455,691 -0.93(-0.80%)
Jun 27, 2019 116.16 116.61 114.09 115.56 294,657 -0.27(-0.23%)
Jun 26, 2019 113.10 116.49 111.36 115.83 268,287 +3.08(+2.73%)
Jun 25, 2019 114.03 114.03 111.96 112.76 193,835 -0.98(-0.87%)
Jun 24, 2019 115.07 115.07 113.50 113.74 174,181 -1.38(-1.20%)
Jun 21, 2019 116.39 116.86 114.88 115.12 371,349 -1.24(-1.07%)
Jun 20, 2019 115.59 116.68 114.39 116.36 252,304 +1.78(+1.56%)
Jun 19, 2019 114.96 115.81 113.40 114.58 132,157 -0.42(-0.36%)
Jun 18, 2019 114.63 116.36 113.33 115.00 200,229 +0.78(+0.68%)
Jun 17, 2019 112.39 114.59 112.27 114.21 208,635 +1.92(+1.71%)
Jun 14, 2019 114.30 114.30 112.01 112.29 269,808 -1.71(-1.50%)
Jun 13, 2019 114.27 114.27 112.05 114.00 267,729 +0.12(+0.10%)
Jun 12, 2019 114.27 114.61 111.80 113.89 165,347 -0.57(-0.50%)
Jun 11, 2019 114.33 115.53 113.56 114.45 225,702 +0.94(+0.82%)
Jun 10, 2019 112.72 114.74 112.72 113.52 172,845 +1.00(+0.89%)
Jun 07, 2019 113.60 114.48 112.40 112.52 183,291 -0.33(-0.29%)
Jun 06, 2019 113.73 113.73 110.66 112.84 173,369 -1.14(-1.00%)
Jun 05, 2019 115.77 116.42 113.57 113.98 194,095 -0.98(-0.86%)
Jun 04, 2019 113.92 117.71 112.95 114.97 388,879 +2.15(+1.91%)
Jun 03, 2019 110.30 113.87 109.89 112.81 240,460 +2.64(+2.40%)
May 31, 2019 111.78 112.46 109.82 110.17 339,851 -2.05(-1.82%)
May 30, 2019 111.37 112.77 110.99 112.22 158,027 +1.23(+1.10%)
May 29, 2019 109.91 111.04 107.78 110.99 145,193 +0.58(+0.52%)
May 28, 2019 112.13 113.85 110.29 110.41 310,455 -1.83(-1.63%)
May 24, 2019 111.74 113.38 111.48 112.24 193,031 +0.90(+0.81%)
May 23, 2019 109.98 111.66 109.40 111.35 235,291 +0.82(+0.74%)
May 22, 2019 110.69 111.69 109.81 110.53 162,958 -1.33(-1.19%)
May 21, 2019 110.75 112.28 110.44 111.86 175,853 +1.53(+1.39%)
May 20, 2019 110.67 111.96 110.11 110.32 124,976 -0.71(-0.64%)
May 17, 2019 109.82 112.50 109.82 111.04 315,087 +0.62(+0.56%)
May 16, 2019 109.41 110.71 108.89 110.42 174,024 +1.47(+1.35%)
May 15, 2019 108.37 109.40 107.53 108.95 139,722 -0.46(-0.42%)
May 14, 2019 108.87 109.65 108.19 109.42 166,085 +0.89(+0.82%)
May 13, 2019 108.89 109.08 106.54 108.53 265,284 -1.75(-1.58%)
May 10, 2019 109.81 110.64 108.41 110.28 221,421 +0.18(+0.17%)
May 09, 2019 108.82 110.17 107.57 110.09 152,083 +0.49(+0.45%)
May 08, 2019 110.75 111.15 108.97 109.60 175,214 -1.18(-1.07%)
May 07, 2019 110.31 111.39 109.26 110.78 221,616 -0.48(-0.43%)
May 06, 2019 110.18 111.87 109.83 111.27 248,355 +1.11(+1.00%)
May 03, 2019 108.68 110.35 108.50 110.16 162,479 +1.46(+1.35%)
May 02, 2019 106.46 109.09 106.46 108.69 238,241 +1.84(+1.72%)
May 01, 2019 109.39 109.67 106.59 106.86 380,960 -2.42(-2.21%)
Apr 30, 2019 109.86 110.51 108.97 109.27 265,335 -0.32(-0.29%)
Apr 29, 2019 108.72 110.42 108.17 109.59 455,469 +1.18(+1.09%)
Apr 26, 2019 101.57 108.69 100.74 108.41 622,490 +2.43(+2.29%)
Apr 25, 2019 103.31 106.51 101.94 105.98 657,408 +4.99(+4.94%)
Apr 24, 2019 96.14 102.99 95.32 100.99 650,111 +6.93(+7.37%)
Apr 23, 2019 92.62 94.49 92.62 94.06 264,773 +1.75(+1.90%)
Apr 22, 2019 94.64 95.27 92.05 92.31 173,756 -2.86(-3.00%)
Apr 18, 2019 94.12 95.46 93.61 95.17 162,479 +0.62(+0.65%)
Apr 17, 2019 94.27 95.26 93.39 94.55 205,487 +0.70(+0.75%)
Apr 16, 2019 93.29 94.01 92.15 93.85 231,692 +1.56(+1.69%)
Apr 15, 2019 92.75 92.99 91.22 92.29 187,972 -0.64(-0.68%)
Apr 12, 2019 92.18 93.24 91.79 92.93 244,134 +1.40(+1.52%)
Apr 11, 2019 92.40 92.86 90.71 91.53 200,271 -0.80(-0.87%)
Apr 10, 2019 90.65 92.42 90.22 92.33 197,282 +1.87(+2.06%)
Apr 09, 2019 91.07 91.67 90.05 90.46 275,360 -1.03(-1.13%)
Apr 08, 2019 89.95 91.72 89.61 91.49 246,996 +1.44(+1.60%)
Apr 05, 2019 92.20 92.44 89.31 90.05 293,272 -1.93(-2.09%)
Apr 04, 2019 91.37 92.71 91.20 91.97 222,343 +0.72(+0.79%)
Apr 03, 2019 89.78 92.16 89.17 91.25 342,319 +1.93(+2.17%)
Apr 02, 2019 90.58 90.79 89.24 89.32 270,749 -1.19(-1.32%)
Apr 01, 2019 90.28 90.74 89.01 90.51 190,674 +1.23(+1.38%)
Mar 29, 2019 88.89 90.28 88.82 89.28 203,098 +0.95(+1.08%)
Mar 28, 2019 87.54 88.93 87.33 88.33 286,097 +1.26(+1.45%)
Mar 27, 2019 84.85 87.56 84.80 87.07 223,526 +2.21(+2.61%)
Mar 26, 2019 83.57 85.29 83.57 84.85 159,025 +1.66(+1.99%)
Mar 25, 2019 82.54 84.07 81.83 83.20 159,253 +0.43(+0.52%)
Mar 22, 2019 85.25 85.25 82.65 82.76 159,154 -2.76(-3.23%)
Mar 21, 2019 83.71 86.26 83.71 85.53 180,081 +1.50(+1.79%)
Mar 20, 2019 83.79 85.27 83.50 84.02 199,213 +0.02(+0.02%)
Mar 19, 2019 85.36 86.08 83.94 84.00 156,855 -1.27(-1.49%)
Mar 18, 2019 84.67 85.96 83.91 85.28 218,361 +0.63(+0.74%)
Mar 15, 2019 85.93 86.46 84.43 84.65 541,978 -1.06(-1.24%)
Mar 14, 2019 85.74 86.32 85.23 85.71 219,580 -0.35(-0.40%)
Mar 13, 2019 85.05 86.52 84.98 86.06 207,614 +1.07(+1.26%)
Mar 12, 2019 84.93 85.48 84.35 84.99 141,764 +0.12(+0.14%)
Mar 11, 2019 83.99 85.02 83.20 84.87 195,497 +1.18(+1.41%)
Mar 08, 2019 82.99 84.04 82.48 83.69 201,436 +0.27(+0.32%)
Mar 07, 2019 83.57 83.61 82.28 83.42 270,618 -0.55(-0.65%)
Mar 06, 2019 85.34 86.03 83.87 83.97 235,586 -1.29(-1.51%)
Mar 05, 2019 83.72 85.94 82.88 85.25 221,449 +1.90(+2.28%)
Mar 04, 2019 85.89 85.93 83.22 83.35 371,871 -2.58(-3.00%)
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.