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

Lithia Motors (NY: LAD )

274.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 31, 2016 85.39 85.63 80.65 81.13 657,304 -4.07(-4.78%)
Mar 30, 2016 84.88 85.67 84.50 85.20 359,890 +0.68(+0.80%)
Mar 29, 2016 80.90 84.70 80.54 84.52 351,123 +3.35(+4.13%)
Mar 28, 2016 81.56 82.06 80.68 81.17 257,569 -0.63(-0.77%)
Mar 24, 2016 80.53 81.80 81.80 81.80 349,514 +1.23(+1.52%)
Mar 23, 2016 81.62 81.73 80.57 80.57 347,081 -1.33(-1.62%)
Mar 22, 2016 83.06 83.26 81.77 81.90 301,445 -1.47(-1.76%)
Mar 21, 2016 84.42 84.81 83.12 83.37 440,454 -1.46(-1.72%)
Mar 18, 2016 84.41 85.91 84.13 84.83 510,542 +0.88(+1.05%)
Mar 17, 2016 83.60 84.28 82.90 83.94 380,171 -0.09(-0.11%)
Mar 16, 2016 84.14 84.23 82.69 84.04 279,220 -0.11(-0.13%)
Mar 15, 2016 85.65 85.85 82.90 84.15 346,986 -2.03(-2.35%)
Mar 14, 2016 87.51 87.73 85.54 86.17 253,922 -1.90(-2.15%)
Mar 11, 2016 86.14 88.14 85.64 88.07 343,704 +2.61(+3.05%)
Mar 10, 2016 87.81 88.12 84.75 85.46 430,542 -2.10(-2.40%)
Mar 09, 2016 87.10 88.09 85.65 87.56 411,033 +0.84(+0.96%)
Mar 08, 2016 88.56 89.19 86.71 86.72 356,662 -2.62(-2.94%)
Mar 07, 2016 89.36 90.37 88.24 89.35 253,286 -0.42(-0.46%)
Mar 04, 2016 90.47 90.86 89.35 89.76 344,314 -0.28(-0.31%)
Mar 03, 2016 88.33 90.31 87.57 90.04 427,495 +2.36(+2.70%)
Mar 02, 2016 88.46 88.90 86.60 87.68 311,226 -0.63(-0.71%)
Mar 01, 2016 86.87 88.35 85.70 88.31 751,847 +2.35(+2.74%)
Feb 29, 2016 86.99 87.86 85.90 85.95 537,151 -0.94(-1.08%)
Feb 26, 2016 88.08 88.08 86.25 86.89 432,696 -0.46(-0.53%)
Feb 25, 2016 87.59 87.97 85.01 87.35 606,265 +0.19(+0.22%)
Feb 24, 2016 82.50 88.71 79.60 87.16 1,193,694 +6.36(+7.87%)
Feb 23, 2016 80.52 82.46 80.45 80.80 525,543 +0.11(+0.14%)
Feb 22, 2016 79.81 81.94 78.77 80.69 692,569 +1.92(+2.44%)
Feb 19, 2016 79.17 79.79 77.68 78.77 656,747 -0.83(-1.05%)
Feb 18, 2016 80.33 80.81 78.90 79.60 575,723 +0.01(+0.01%)
Feb 17, 2016 77.09 80.16 77.09 79.59 524,883 +3.02(+3.95%)
Feb 16, 2016 74.16 76.70 73.98 76.57 517,942 +3.26(+4.45%)
Feb 12, 2016 73.14 73.31 73.31 73.31 341,956 +1.20(+1.66%)
Feb 11, 2016 70.87 72.89 70.27 72.11 352,605 +0.18(+0.24%)
Feb 10, 2016 71.24 74.12 71.24 71.94 359,739 +1.13(+1.60%)
Feb 09, 2016 69.25 72.77 68.84 70.81 421,494 +0.63(+0.90%)
Feb 08, 2016 68.81 70.74 68.46 70.18 440,661 +0.35(+0.50%)
Feb 05, 2016 70.45 71.64 69.57 69.82 527,533 -0.90(-1.27%)
Feb 04, 2016 69.02 71.45 67.63 70.72 348,422 +1.72(+2.49%)
Feb 03, 2016 69.43 69.85 67.02 69.01 436,803 +0.19(+0.28%)
Feb 02, 2016 70.10 70.44 67.11 68.81 426,861 -2.03(-2.87%)
Feb 01, 2016 70.22 71.43 69.23 70.84 299,956 -0.14(-0.20%)
Jan 29, 2016 68.94 71.39 68.40 70.98 457,097 +2.58(+3.77%)
Jan 28, 2016 71.65 72.29 67.63 68.40 567,716 -2.74(-3.86%)
Jan 27, 2016 72.48 73.15 70.43 71.15 518,166 -1.88(-2.58%)
Jan 26, 2016 72.36 73.16 70.48 73.03 508,133 +0.74(+1.03%)
Jan 25, 2016 72.23 73.43 71.83 72.29 367,402 -0.27(-0.37%)
Jan 22, 2016 72.03 73.13 71.45 72.56 358,162 +1.60(+2.26%)
Jan 21, 2016 72.30 73.39 70.90 70.95 491,167 -1.10(-1.53%)
Jan 20, 2016 68.47 73.18 68.04 72.06 657,494 +2.58(+3.71%)
Jan 19, 2016 72.74 73.27 68.51 69.48 730,943 -2.95(-4.07%)
Jan 15, 2016 73.00 72.43 72.43 72.43 556,839 -2.56(-3.41%)
Jan 14, 2016 74.83 76.85 71.79 74.99 666,520 +0.18(+0.24%)
Jan 13, 2016 79.15 79.66 73.94 74.81 711,304 -4.34(-5.48%)
Jan 12, 2016 81.58 81.69 77.52 79.15 1,003,724 -1.97(-2.42%)
Jan 11, 2016 80.40 81.72 79.80 81.11 475,387 +1.12(+1.40%)
Jan 08, 2016 82.12 84.05 79.77 79.99 666,060 -1.50(-1.84%)
Jan 07, 2016 80.61 84.66 79.48 81.49 688,396 -1.07(-1.29%)
Jan 06, 2016 84.66 88.31 80.65 82.56 1,739,307 -9.07(-9.89%)
Jan 05, 2016 95.65 96.18 91.26 91.63 842,897 -3.91(-4.09%)
Jan 04, 2016 96.63 97.69 95.11 95.54 411,413 -3.35(-3.38%)
Dec 31, 2015 99.11 98.89 98.89 98.89 209,165 -0.86(-0.86%)
Dec 30, 2015 101.13 101.81 99.65 99.75 170,160 -1.29(-1.28%)
Dec 29, 2015 100.70 102.28 100.16 101.04 240,377 +1.17(+1.17%)
Dec 28, 2015 101.27 101.60 99.19 99.87 177,551 -1.58(-1.55%)
Dec 24, 2015 101.47 101.44 101.44 101.44 110,030 -0.22(-0.22%)
Dec 23, 2015 100.33 101.75 99.73 101.67 243,149 +1.37(+1.37%)
Dec 22, 2015 99.56 100.65 97.95 100.29 332,929 +1.48(+1.50%)
Dec 21, 2015 99.80 100.31 97.10 98.81 410,852 +0.14(+0.14%)
Dec 18, 2015 102.19 102.25 97.10 98.67 977,553 -4.49(-4.35%)
Dec 17, 2015 105.50 106.27 103.08 103.16 225,361 -2.22(-2.11%)
Dec 16, 2015 104.35 105.56 102.49 105.38 336,682 +1.76(+1.70%)
Dec 15, 2015 106.53 107.32 102.66 103.62 423,048 -1.59(-1.52%)
Dec 14, 2015 107.86 108.27 102.77 105.22 526,396 -2.65(-2.46%)
Dec 11, 2015 110.96 111.19 107.64 107.87 276,598 -4.66(-4.14%)
Dec 10, 2015 112.47 113.60 111.35 112.53 286,958 +0.07(+0.06%)
Dec 09, 2015 115.04 115.51 112.08 112.47 342,441 -2.44(-2.12%)
Dec 08, 2015 112.62 115.38 112.39 114.90 152,459 +0.79(+0.69%)
Dec 07, 2015 114.46 115.55 113.40 114.12 177,051 -0.80(-0.69%)
Dec 04, 2015 113.07 115.58 113.07 114.91 214,602 +2.03(+1.80%)
Dec 03, 2015 115.43 115.44 112.36 112.88 250,322 -2.01(-1.75%)
Dec 02, 2015 117.18 117.31 114.55 114.89 160,580 -1.97(-1.68%)
Dec 01, 2015 116.03 117.32 115.41 116.86 266,090 +1.69(+1.46%)
Nov 30, 2015 116.68 117.06 114.52 115.17 218,279 -1.50(-1.29%)
Nov 27, 2015 116.69 117.32 115.63 116.67 74,073 +0.46(+0.40%)
Nov 25, 2015 114.72 116.21 116.21 116.21 301,288 +1.49(+1.30%)
Nov 24, 2015 112.36 115.54 112.31 114.72 273,401 +1.48(+1.31%)
Nov 23, 2015 111.14 114.12 110.44 113.23 252,046 +1.87(+1.68%)
Nov 20, 2015 110.66 111.81 110.22 111.36 185,315 +1.62(+1.48%)
Nov 19, 2015 110.62 111.55 109.11 109.74 254,315 -0.46(-0.42%)
Nov 18, 2015 107.66 110.63 107.58 110.20 574,424 +2.53(+2.35%)
Nov 17, 2015 106.54 110.07 106.33 107.67 263,870 +1.69(+1.59%)
Nov 16, 2015 103.54 106.07 103.41 105.99 235,207 +2.07(+1.99%)
Nov 13, 2015 107.63 107.76 103.68 103.92 330,475 -4.36(-4.02%)
Nov 12, 2015 110.80 111.96 108.01 108.28 273,406 -3.28(-2.94%)
Nov 11, 2015 111.50 112.92 110.56 111.56 461,774 +0.51(+0.46%)
Nov 10, 2015 110.96 112.15 110.20 111.05 379,772 +0.74(+0.67%)
Nov 09, 2015 111.24 111.55 109.78 110.31 353,219 -1.38(-1.24%)
Nov 06, 2015 111.42 112.90 110.86 111.69 522,369 -0.14(-0.12%)
Nov 05, 2015 111.88 112.17 109.79 111.83 309,065 +0.02(+0.02%)
Nov 04, 2015 109.50 112.00 108.46 111.81 368,430 +2.30(+2.10%)
Nov 03, 2015 108.76 110.10 107.44 109.51 286,079 +0.82(+0.76%)
Nov 02, 2015 108.89 109.55 106.74 108.69 236,433 +0.05(+0.04%)
Oct 30, 2015 105.19 109.61 104.14 108.64 310,756 +3.31(+3.15%)
Oct 29, 2015 107.91 107.91 104.10 105.33 272,899 -2.27(-2.11%)
Oct 28, 2015 105.27 107.62 103.42 107.59 379,342 +2.89(+2.76%)
Oct 27, 2015 108.05 108.11 104.29 104.71 287,638 -3.63(-3.35%)
Oct 26, 2015 108.33 109.46 105.59 108.33 370,097 +0.80(+0.74%)
Oct 23, 2015 106.20 107.81 105.22 107.54 386,349 +2.55(+2.43%)
Oct 22, 2015 103.15 107.02 102.48 104.98 624,745 +2.76(+2.70%)
Oct 21, 2015 96.08 104.56 94.41 102.22 1,040,596 +3.61(+3.66%)
Oct 20, 2015 97.86 98.70 96.60 98.62 662,348 +0.62(+0.63%)
Oct 19, 2015 97.88 98.53 96.99 98.00 480,224 -0.12(-0.12%)
Oct 16, 2015 100.27 100.27 96.60 98.12 540,392 -1.68(-1.69%)
Oct 15, 2015 99.07 99.95 98.86 99.80 487,280 +1.12(+1.13%)
Oct 14, 2015 99.07 100.58 97.92 98.68 599,704 -0.03(-0.03%)
Oct 13, 2015 98.95 99.95 98.10 98.71 284,899 -0.93(-0.94%)
Oct 12, 2015 98.98 100.37 97.87 99.64 236,735 +0.67(+0.67%)
Oct 09, 2015 101.25 101.25 98.38 98.98 484,135 -2.53(-2.49%)
Oct 08, 2015 101.75 103.18 100.50 101.50 352,230 -0.06(-0.06%)
Oct 07, 2015 102.62 103.33 100.01 101.57 356,788 -0.67(-0.65%)
Oct 06, 2015 105.12 105.83 101.51 102.23 292,301 -2.94(-2.80%)
Oct 05, 2015 104.76 105.35 103.18 105.18 215,239 +1.69(+1.63%)
Oct 02, 2015 99.25 103.59 98.63 103.49 293,290 +2.78(+2.77%)
Oct 01, 2015 99.83 100.93 98.48 100.71 220,609 +0.66(+0.66%)
Sep 30, 2015 98.80 100.15 96.97 100.05 460,464 +2.47(+2.53%)
Sep 29, 2015 94.69 97.89 93.79 97.58 377,288 +3.04(+3.22%)
Sep 28, 2015 100.00 100.52 93.70 94.53 543,430 -5.82(-5.80%)
Sep 25, 2015 101.80 103.31 99.89 100.36 289,915 -0.88(-0.87%)
Sep 24, 2015 103.22 104.12 99.21 101.23 395,497 -2.91(-2.79%)
Sep 23, 2015 103.89 104.47 102.60 104.14 159,713 +0.52(+0.50%)
Sep 22, 2015 105.70 106.21 102.97 103.62 361,689 -3.21(-3.01%)
Sep 21, 2015 105.77 108.21 105.56 106.83 252,544 +1.93(+1.84%)
Sep 18, 2015 105.68 107.56 104.59 104.90 402,683 -1.97(-1.84%)
Sep 17, 2015 104.77 109.09 104.39 106.87 319,581 +2.19(+2.09%)
Sep 16, 2015 103.03 104.87 102.46 104.68 216,075 +1.73(+1.68%)
Sep 15, 2015 101.17 103.13 100.69 102.95 192,688 +2.29(+2.27%)
Sep 14, 2015 100.72 101.27 100.13 100.66 133,110 +0.10(+0.10%)
Sep 11, 2015 100.47 100.65 99.39 100.56 173,398 -0.36(-0.36%)
Sep 10, 2015 101.54 102.24 100.27 100.92 237,640 -0.76(-0.75%)
Sep 09, 2015 101.55 103.65 101.40 101.68 352,994 +0.28(+0.27%)
Sep 08, 2015 100.13 101.61 99.57 101.40 238,348 +2.39(+2.41%)
Sep 04, 2015 98.16 99.01 99.01 99.01 191,906 -0.34(-0.34%)
Sep 03, 2015 99.70 100.84 98.50 99.36 245,915 -0.37(-0.37%)
Sep 02, 2015 98.46 99.73 97.36 99.73 271,576 +2.55(+2.63%)
Sep 01, 2015 96.89 98.23 96.14 97.17 337,018 -1.48(-1.50%)
Aug 31, 2015 99.29 100.52 98.16 98.65 147,917 -0.74(-0.74%)
Aug 28, 2015 98.46 100.60 98.46 99.39 204,061 +0.51(+0.51%)
Aug 27, 2015 99.04 101.28 97.85 98.88 363,577 +0.69(+0.71%)
Aug 26, 2015 98.47 98.55 95.56 98.19 283,044 +2.15(+2.24%)
Aug 25, 2015 97.54 99.38 95.88 96.04 386,419 +1.75(+1.85%)
Aug 24, 2015 91.19 97.15 89.92 94.29 598,619 -2.74(-2.82%)
Aug 21, 2015 98.10 99.06 95.85 97.03 450,452 -3.17(-3.16%)
Aug 20, 2015 103.34 103.51 100.00 100.20 346,686 -4.11(-3.94%)
Aug 19, 2015 105.86 105.87 103.52 104.31 257,179 -1.83(-1.73%)
Aug 18, 2015 106.53 107.19 105.64 106.14 238,301 -0.23(-0.22%)
Aug 17, 2015 107.13 107.14 105.27 106.37 315,970 -1.11(-1.03%)
Aug 14, 2015 106.23 107.77 105.15 107.48 347,933 +1.02(+0.96%)
Aug 13, 2015 106.45 108.19 104.80 106.46 312,190 -0.06(-0.05%)
Aug 12, 2015 107.84 108.58 103.51 106.52 491,241 -2.25(-2.07%)
Aug 11, 2015 108.05 109.00 106.48 108.77 260,036 +0.03(+0.02%)
Aug 10, 2015 108.89 110.18 108.05 108.74 410,276 +0.78(+0.72%)
Aug 07, 2015 109.62 109.86 107.46 107.96 393,181 -1.66(-1.51%)
Aug 06, 2015 111.42 111.42 107.83 109.62 274,173 -1.25(-1.13%)
Aug 05, 2015 111.03 111.80 110.61 110.87 278,034 +0.94(+0.85%)
Aug 04, 2015 109.57 111.46 109.09 109.93 286,542 +0.55(+0.50%)
Aug 03, 2015 110.98 112.28 108.61 109.39 307,492 -1.19(-1.08%)
Jul 31, 2015 109.56 112.72 108.85 110.58 354,824 +1.46(+1.34%)
Jul 30, 2015 107.00 110.56 107.00 109.12 279,268 +1.74(+1.62%)
Jul 29, 2015 104.55 108.47 104.17 107.38 390,891 +3.36(+3.23%)
Jul 28, 2015 104.98 105.70 102.97 104.02 274,095 -0.44(-0.43%)
Jul 27, 2015 103.75 104.69 100.48 104.47 699,353 -0.46(-0.44%)
Jul 24, 2015 108.83 109.01 104.25 104.93 488,335 -3.05(-2.82%)
Jul 23, 2015 108.09 108.80 106.32 107.98 480,435 -0.78(-0.72%)
Jul 22, 2015 106.26 110.97 102.41 108.76 1,050,088 +4.91(+4.73%)
Jul 21, 2015 107.76 107.76 102.32 103.85 808,187 -4.45(-4.11%)
Jul 20, 2015 107.77 109.05 107.57 108.30 255,269 +0.42(+0.39%)
Jul 17, 2015 107.91 108.09 107.01 107.88 242,047 -0.10(-0.09%)
Jul 16, 2015 107.41 109.55 106.73 107.98 379,117 +1.29(+1.21%)
Jul 15, 2015 105.94 107.14 105.14 106.69 239,669 +0.71(+0.67%)
Jul 14, 2015 106.30 106.70 105.65 105.98 172,821 -0.42(-0.39%)
Jul 13, 2015 104.94 107.03 104.94 106.40 356,415 +2.65(+2.56%)
Jul 10, 2015 103.63 104.65 103.38 103.74 244,492 +1.23(+1.20%)
Jul 09, 2015 103.10 103.76 101.74 102.52 289,416 +0.38(+0.37%)
Jul 08, 2015 101.68 102.85 101.02 102.14 303,480 -0.55(-0.53%)
Jul 07, 2015 104.89 104.92 101.44 102.68 392,062 -2.15(-2.05%)
Jul 06, 2015 104.35 106.16 103.53 104.83 208,715 -0.22(-0.21%)
Jul 02, 2015 105.92 105.06 105.06 105.06 243,534 -0.81(-0.77%)
Jul 01, 2015 105.67 106.73 105.21 105.87 252,591 +1.32(+1.26%)
Jun 30, 2015 104.24 105.12 103.27 104.55 327,205 +1.10(+1.06%)
Jun 29, 2015 105.25 105.94 103.20 103.45 298,555 -2.35(-2.22%)
Jun 26, 2015 106.05 106.62 105.44 105.80 295,261 -0.17(-0.16%)
Jun 25, 2015 107.03 107.91 105.31 105.96 269,713 -0.53(-0.50%)
Jun 24, 2015 107.25 108.22 105.58 106.50 318,764 -0.86(-0.80%)
Jun 23, 2015 105.36 108.20 105.13 107.36 313,613 +2.86(+2.73%)
Jun 22, 2015 104.76 105.53 104.13 104.50 179,081 +0.29(+0.28%)
Jun 19, 2015 103.66 104.41 102.91 104.22 432,600 +0.66(+0.63%)
Jun 18, 2015 103.89 104.26 102.92 103.56 412,829 +0.14(+0.13%)
Jun 17, 2015 104.34 104.78 102.92 103.42 298,993 -0.45(-0.44%)
Jun 16, 2015 103.88 105.85 103.30 103.87 351,046 +0.18(+0.17%)
Jun 15, 2015 103.44 104.05 102.71 103.70 372,579 -0.11(-0.11%)
Jun 12, 2015 102.41 103.95 102.09 103.81 362,267 +1.34(+1.31%)
Jun 11, 2015 104.01 104.30 102.18 102.47 225,229 -1.27(-1.22%)
Jun 10, 2015 103.03 104.32 102.65 103.73 179,342 +1.13(+1.10%)
Jun 09, 2015 103.48 103.81 101.82 102.61 262,943 -0.91(-0.88%)
Jun 08, 2015 104.63 106.32 103.34 103.52 329,650 -1.03(-0.99%)
Jun 05, 2015 101.87 105.14 101.20 104.56 415,525 +2.77(+2.72%)
Jun 04, 2015 101.77 103.48 101.29 101.79 370,849 -0.09(-0.09%)
Jun 03, 2015 99.96 103.00 99.43 101.88 444,336 +1.96(+1.96%)
Jun 02, 2015 98.27 100.70 98.27 99.92 239,431 +0.83(+0.84%)
Jun 01, 2015 98.86 99.93 97.39 99.09 238,406 +0.74(+0.75%)
May 29, 2015 99.21 99.23 97.87 98.35 206,281 -0.99(-1.00%)
May 28, 2015 99.39 99.58 97.94 99.34 210,624 +0.29(+0.29%)
May 27, 2015 96.39 99.36 95.19 99.05 485,019 +2.92(+3.04%)
May 26, 2015 96.87 97.09 95.25 96.13 309,273 -0.96(-0.99%)
May 22, 2015 99.16 97.09 97.09 97.09 393,767 -1.66(-1.68%)
May 21, 2015 98.93 100.38 98.16 98.76 339,443 -0.57(-0.58%)
May 20, 2015 98.53 99.69 98.36 99.33 559,122 +1.06(+1.08%)
May 19, 2015 98.33 99.30 97.43 98.27 320,088 +0.22(+0.23%)
May 18, 2015 96.55 98.58 96.19 98.04 170,440 +1.57(+1.63%)
May 15, 2015 96.02 96.81 95.43 96.47 132,890 +0.45(+0.47%)
May 14, 2015 95.79 96.30 94.25 96.02 196,383 +0.83(+0.87%)
May 13, 2015 96.02 96.97 94.64 95.19 217,750 -0.79(-0.83%)
May 12, 2015 96.64 96.64 94.67 95.98 286,755 -1.10(-1.13%)
May 11, 2015 97.85 98.48 96.91 97.08 221,629 -0.82(-0.84%)
May 08, 2015 98.40 99.50 97.58 97.90 296,892 +0.35(+0.36%)
May 07, 2015 95.15 97.93 94.86 97.55 339,390 +2.46(+2.59%)
May 06, 2015 95.90 96.12 93.34 95.09 286,032 -0.30(-0.32%)
May 05, 2015 96.33 96.82 95.22 95.39 355,331 -0.93(-0.97%)
May 04, 2015 94.97 97.20 94.94 96.32 417,858 +1.79(+1.89%)
May 01, 2015 92.30 94.76 92.30 94.54 311,359 +2.57(+2.80%)
Apr 30, 2015 93.10 93.47 91.12 91.96 365,451 -1.63(-1.74%)
Apr 29, 2015 94.64 95.06 93.17 93.60 236,342 -1.48(-1.55%)
Apr 28, 2015 96.21 96.68 94.73 95.07 271,402 -1.36(-1.42%)
Apr 27, 2015 98.97 100.82 96.03 96.44 430,353 -2.29(-2.32%)
Apr 24, 2015 97.16 98.98 96.47 98.72 482,123 +1.98(+2.05%)
Apr 23, 2015 94.89 97.10 94.80 96.74 473,808 +2.19(+2.31%)
Apr 22, 2015 96.82 98.55 93.95 94.55 576,319 +0.04(+0.04%)
Apr 21, 2015 96.23 97.23 94.38 94.52 443,714 -1.85(-1.92%)
Apr 20, 2015 93.46 96.55 92.99 96.37 416,014 +2.91(+3.12%)
Apr 17, 2015 92.77 93.46 91.75 93.46 274,251 +0.19(+0.21%)
Apr 16, 2015 93.22 93.55 92.77 93.26 220,641 +0.09(+0.10%)
Apr 15, 2015 93.12 93.81 92.46 93.17 331,264 +0.80(+0.87%)
Apr 14, 2015 93.22 93.45 92.04 92.37 209,556 -0.85(-0.91%)
Apr 13, 2015 93.49 93.83 92.56 93.22 188,788 -0.10(-0.11%)
Apr 10, 2015 92.69 93.74 92.69 93.32 168,307 +0.61(+0.66%)
Apr 09, 2015 93.50 94.15 91.47 92.71 146,979 -0.86(-0.92%)
Apr 08, 2015 91.58 93.59 91.58 93.57 205,933 +2.26(+2.47%)
Apr 07, 2015 91.82 92.77 91.08 91.31 222,476 -0.60(-0.65%)
Apr 06, 2015 91.87 93.50 91.37 91.91 284,231 +0.04(+0.04%)
Apr 02, 2015 89.73 91.87 91.87 91.87 370,233 +2.46(+2.75%)
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.