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

Lithia Motors (NY: LAD )

274.40 +10.14 (+3.84%)
Streaming Delayed Price Updated: 3:46 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, 2021 390.71 395.11 381.44 381.50 333,077 -9.41(-2.41%)
Mar 30, 2021 368.72 392.81 366.77 390.91 354,738 +24.84(+6.79%)
Mar 29, 2021 371.84 377.70 360.93 366.07 254,017 -3.54(-0.96%)
Mar 26, 2021 368.73 370.19 356.66 369.61 259,409 +4.92(+1.35%)
Mar 25, 2021 347.33 367.72 342.20 364.69 313,665 +10.78(+3.05%)
Mar 24, 2021 365.54 371.95 353.40 353.92 282,489 -9.39(-2.58%)
Mar 23, 2021 370.61 376.68 362.06 363.30 304,453 -11.27(-3.01%)
Mar 22, 2021 383.23 385.33 367.02 374.57 337,623 -12.13(-3.14%)
Mar 19, 2021 393.18 393.34 383.80 386.70 790,090 -4.75(-1.21%)
Mar 18, 2021 400.35 406.36 390.03 391.45 264,436 -13.56(-3.35%)
Mar 17, 2021 391.65 408.78 391.07 405.00 271,570 +9.36(+2.37%)
Mar 16, 2021 394.03 398.94 388.03 395.65 246,576 +4.45(+1.14%)
Mar 15, 2021 387.18 392.60 383.69 391.20 205,662 +3.99(+1.03%)
Mar 12, 2021 393.84 393.84 381.68 387.21 236,812 -2.31(-0.59%)
Mar 11, 2021 391.20 403.86 384.70 389.51 330,732 +2.37(+0.61%)
Mar 10, 2021 374.50 388.99 367.76 387.15 564,808 +20.71(+5.65%)
Mar 09, 2021 376.77 381.03 365.10 366.44 352,267 -2.78(-0.75%)
Mar 08, 2021 369.21 379.74 366.72 369.21 378,461 +2.31(+0.63%)
Mar 05, 2021 359.03 368.56 337.60 366.91 287,139 +17.09(+4.89%)
Mar 04, 2021 360.08 371.07 339.71 349.82 466,655 -16.36(-4.47%)
Mar 03, 2021 367.56 373.66 360.21 366.18 289,989 +0.21(+0.06%)
Mar 02, 2021 372.15 376.89 365.86 365.97 542,830 -4.59(-1.24%)
Mar 01, 2021 373.99 375.08 364.08 370.56 331,787 +5.13(+1.40%)
Feb 26, 2021 364.73 373.50 353.75 365.43 326,741 +2.90(+0.80%)
Feb 25, 2021 379.14 381.10 360.93 362.53 213,491 -15.80(-4.18%)
Feb 24, 2021 365.51 379.77 358.62 378.33 211,379 +16.28(+4.50%)
Feb 23, 2021 354.95 363.22 338.58 362.05 337,481 -0.24(-0.07%)
Feb 22, 2021 364.94 370.19 358.48 362.30 199,804 -9.72(-2.61%)
Feb 19, 2021 363.93 375.15 360.39 372.02 205,582 +9.70(+2.68%)
Feb 18, 2021 360.75 364.90 354.53 362.32 154,238 -0.56(-0.15%)
Feb 17, 2021 358.36 365.09 352.38 362.87 200,767 -2.00(-0.55%)
Feb 16, 2021 376.55 378.12 364.62 364.88 214,925 -8.99(-2.40%)
Feb 12, 2021 363.21 377.50 362.12 373.87 249,789 +8.59(+2.35%)
Feb 11, 2021 363.45 369.25 354.44 365.28 325,115 +4.67(+1.30%)
Feb 10, 2021 361.85 372.12 356.27 360.61 345,515 -21.34(-5.59%)
Feb 09, 2021 370.85 383.66 365.03 381.95 303,719 +12.51(+3.39%)
Feb 08, 2021 368.76 377.17 362.48 369.44 281,737 +8.60(+2.38%)
Feb 05, 2021 356.69 363.93 342.31 360.84 218,885 +10.77(+3.08%)
Feb 04, 2021 335.19 357.01 330.76 350.07 436,910 +19.33(+5.84%)
Feb 03, 2021 327.32 343.01 316.79 330.74 449,350 +1.06(+0.32%)
Feb 02, 2021 334.21 334.71 321.11 329.69 421,698 +1.31(+0.40%)
Feb 01, 2021 316.04 334.16 315.53 328.38 432,070 +16.95(+5.44%)
Jan 29, 2021 310.45 319.26 304.19 311.42 265,548 -1.02(-0.33%)
Jan 28, 2021 312.71 318.18 301.57 312.44 334,676 -0.29(-0.09%)
Jan 27, 2021 323.40 329.15 303.52 312.73 497,876 -22.18(-6.62%)
Jan 26, 2021 334.94 339.65 331.13 334.91 352,534 +3.48(+1.05%)
Jan 25, 2021 331.58 345.41 326.95 331.44 515,430 +1.10(+0.33%)
Jan 22, 2021 318.84 332.91 318.84 330.33 361,738 +7.33(+2.27%)
Jan 21, 2021 323.57 328.90 320.14 323.00 254,770 +3.28(+1.03%)
Jan 20, 2021 302.94 319.89 302.29 319.72 312,837 +19.61(+6.54%)
Jan 19, 2021 307.64 307.64 295.36 300.11 266,292 -2.46(-0.81%)
Jan 15, 2021 309.85 312.07 298.05 302.57 336,872 -12.34(-3.92%)
Jan 14, 2021 312.70 319.36 309.99 314.91 308,247 +6.24(+2.02%)
Jan 13, 2021 312.65 314.44 299.95 308.67 267,924 -8.36(-2.64%)
Jan 12, 2021 315.02 322.97 315.02 317.02 211,514 +5.10(+1.64%)
Jan 11, 2021 306.09 313.37 303.99 311.92 180,204 +1.37(+0.44%)
Jan 08, 2021 314.05 318.80 307.60 310.55 239,453 -1.98(-0.63%)
Jan 07, 2021 305.87 313.41 305.17 312.54 277,330 +6.62(+2.16%)
Jan 06, 2021 290.71 308.27 290.71 305.92 400,587 +17.85(+6.20%)
Jan 05, 2021 279.56 289.55 279.34 288.07 201,892 +10.30(+3.71%)
Jan 04, 2021 289.38 289.38 273.14 277.77 233,117 -8.24(-2.88%)
Dec 31, 2020 286.00 286.00 286.00 223,195 -0.53(-0.18%)
Dec 30, 2020 277.99 288.12 275.83 286.53 223,195 +8.90(+3.21%)
Dec 29, 2020 288.61 288.61 266.55 277.63 433,326 -11.18(-3.87%)
Dec 28, 2020 285.25 298.02 285.25 288.81 386,207 +5.40(+1.91%)
Dec 24, 2020 281.83 284.26 276.61 283.40 147,253 +1.52(+0.54%)
Dec 23, 2020 273.94 284.58 272.62 281.88 194,410 +8.96(+3.28%)
Dec 22, 2020 279.11 281.30 270.03 272.92 204,997 -6.85(-2.45%)
Dec 21, 2020 273.49 280.87 270.75 279.77 209,380 +1.88(+0.68%)
Dec 18, 2020 290.39 290.39 276.18 277.89 542,864 -10.94(-3.79%)
Dec 17, 2020 282.51 291.16 281.81 288.83 276,125 +7.64(+2.72%)
Dec 16, 2020 277.30 281.97 276.56 281.19 314,703 +6.39(+2.33%)
Dec 15, 2020 266.25 275.23 263.72 274.80 276,524 +11.37(+4.32%)
Dec 14, 2020 270.57 275.58 263.18 263.42 240,170 -1.10(-0.42%)
Dec 11, 2020 264.92 269.11 261.97 264.52 186,548 -1.82(-0.68%)
Dec 10, 2020 269.48 270.61 263.01 266.34 282,207 -6.56(-2.40%)
Dec 09, 2020 284.25 289.78 271.69 272.90 446,710 -11.85(-4.16%)
Dec 08, 2020 287.13 290.12 282.00 284.75 271,155 -2.38(-0.83%)
Dec 07, 2020 285.32 292.43 281.75 287.14 234,339 -0.84(-0.29%)
Dec 04, 2020 289.26 291.20 281.71 287.98 320,602 +1.50(+0.53%)
Dec 03, 2020 283.47 289.23 282.52 286.47 303,576 +2.76(+0.97%)
Dec 02, 2020 289.20 290.24 280.48 283.72 281,553 -9.29(-3.17%)
Dec 01, 2020 286.30 296.81 281.58 293.01 277,358 +10.30(+3.64%)
Nov 30, 2020 295.59 295.86 278.15 282.71 365,658 -12.88(-4.36%)
Nov 27, 2020 293.25 298.79 292.96 295.59 165,673 +0.60(+0.20%)
Nov 25, 2020 299.60 299.79 287.81 295.00 245,388 -6.61(-2.19%)
Nov 24, 2020 290.69 303.50 290.69 301.60 474,284 +15.22(+5.31%)
Nov 23, 2020 279.37 290.44 275.60 286.38 358,726 +11.16(+4.05%)
Nov 20, 2020 273.34 277.40 269.15 275.23 289,595 +0.19(+0.07%)
Nov 19, 2020 267.77 275.58 265.06 275.04 358,736 +7.17(+2.68%)
Nov 18, 2020 262.33 280.40 262.33 267.87 607,107 +4.54(+1.73%)
Nov 17, 2020 259.52 264.39 253.82 263.32 201,819 +3.41(+1.31%)
Nov 16, 2020 261.16 264.88 256.35 259.91 298,604 -0.07(-0.03%)
Nov 13, 2020 256.83 263.09 254.35 259.98 203,945 +5.75(+2.26%)
Nov 12, 2020 258.80 259.09 249.95 254.24 239,911 -5.76(-2.22%)
Nov 11, 2020 261.47 263.85 250.06 260.00 240,644 -1.47(-0.56%)
Nov 10, 2020 252.87 272.32 251.25 261.47 429,691 +8.83(+3.50%)
Nov 09, 2020 263.91 267.14 252.17 252.64 352,387 -3.71(-1.45%)
Nov 06, 2020 260.35 262.36 254.47 256.35 214,017 -2.41(-0.93%)
Nov 05, 2020 251.97 259.45 251.97 258.76 291,502 +9.57(+3.84%)
Nov 04, 2020 239.38 250.53 239.38 249.19 310,915 +5.97(+2.46%)
Nov 03, 2020 238.51 244.15 234.26 243.22 345,574 +9.56(+4.09%)
Nov 02, 2020 227.71 234.73 225.73 233.66 389,147 +9.58(+4.27%)
Oct 30, 2020 224.81 227.35 219.62 224.08 278,049 -2.58(-1.14%)
Oct 29, 2020 228.11 230.26 223.65 226.66 302,252 -1.25(-0.55%)
Oct 28, 2020 224.01 230.66 223.18 227.91 262,407 -3.18(-1.38%)
Oct 27, 2020 233.03 237.46 228.21 231.09 215,021 -4.44(-1.89%)
Oct 26, 2020 239.92 240.56 228.89 235.53 450,071 -8.82(-3.61%)
Oct 23, 2020 245.06 246.31 237.82 244.35 309,193 +0.19(+0.08%)
Oct 22, 2020 256.30 258.65 243.29 244.17 586,276 -9.70(-3.82%)
Oct 21, 2020 257.73 269.40 252.82 253.87 642,173 +0.06(+0.02%)
Oct 20, 2020 262.31 263.26 250.98 253.81 585,045 -6.78(-2.60%)
Oct 19, 2020 270.40 279.14 259.68 260.60 396,467 -7.60(-2.83%)
Oct 16, 2020 270.14 272.42 262.77 268.20 279,278 -2.23(-0.82%)
Oct 15, 2020 256.94 274.73 256.94 270.43 318,260 +10.47(+4.03%)
Oct 14, 2020 264.61 267.20 254.93 259.95 335,830 -0.50(-0.19%)
Oct 13, 2020 263.45 268.85 259.93 260.45 422,060 -3.54(-1.34%)
Oct 12, 2020 278.19 278.83 263.01 263.99 357,807 -12.85(-4.64%)
Oct 09, 2020 277.37 278.98 271.87 276.84 315,340 +2.55(+0.93%)
Oct 08, 2020 278.28 279.00 267.70 274.29 555,554 -2.71(-0.98%)
Oct 07, 2020 269.27 281.66 267.66 277.00 484,567 +14.35(+5.46%)
Oct 06, 2020 276.92 279.15 257.14 262.65 641,542 -12.78(-4.64%)
Oct 05, 2020 265.76 277.82 265.39 275.43 1,104,854 +10.42(+3.93%)
Oct 02, 2020 238.04 268.29 235.74 265.02 1,807,421 +24.15(+10.03%)
Oct 01, 2020 229.38 242.44 226.69 240.87 2,660,040 +18.38(+8.26%)
Sep 30, 2020 214.78 224.40 210.06 222.49 831,931 +4.87(+2.24%)
Sep 29, 2020 222.59 222.86 216.98 217.62 189,548 -5.24(-2.35%)
Sep 28, 2020 218.63 224.40 215.80 222.86 224,565 +9.89(+4.64%)
Sep 25, 2020 215.69 217.58 211.19 212.97 199,265 -3.32(-1.53%)
Sep 24, 2020 219.14 222.84 215.31 216.29 299,624 -3.85(-1.75%)
Sep 23, 2020 225.63 226.45 219.48 220.14 235,232 -2.89(-1.30%)
Sep 22, 2020 221.38 228.61 220.75 223.03 250,585 +5.67(+2.61%)
Sep 21, 2020 218.83 223.65 211.96 217.35 332,669 -5.98(-2.68%)
Sep 18, 2020 235.04 240.11 221.07 223.34 545,136 -6.16(-2.68%)
Sep 17, 2020 226.74 232.09 225.50 229.50 228,975 -1.86(-0.81%)
Sep 16, 2020 237.69 237.86 231.16 231.36 262,271 -4.12(-1.75%)
Sep 15, 2020 240.15 241.04 234.52 235.48 179,784 -2.51(-1.05%)
Sep 14, 2020 236.45 238.51 231.70 237.99 213,452 +4.47(+1.91%)
Sep 11, 2020 240.44 240.99 229.80 233.52 254,075 -4.19(-1.76%)
Sep 10, 2020 244.13 246.43 236.45 237.71 205,018 -4.16(-1.72%)
Sep 09, 2020 237.43 243.86 235.40 241.87 268,311 +6.75(+2.87%)
Sep 08, 2020 233.03 240.90 231.37 235.11 265,306 -2.19(-0.92%)
Sep 04, 2020 242.93 246.41 229.44 237.30 307,657 -2.95(-1.23%)
Sep 03, 2020 251.91 252.91 238.60 240.24 392,325 -11.37(-4.52%)
Sep 02, 2020 254.46 255.16 246.66 251.62 318,347 -0.53(-0.21%)
Sep 01, 2020 241.98 254.62 241.10 252.14 526,635 +9.14(+3.76%)
Aug 31, 2020 240.72 247.93 237.41 243.01 4,967,322 +1.36(+0.56%)
Aug 28, 2020 246.78 246.78 237.27 241.65 433,568 -1.73(-0.71%)
Aug 27, 2020 249.34 251.22 241.63 243.38 520,331 -4.39(-1.77%)
Aug 26, 2020 244.64 255.93 244.02 247.77 869,084 -12.59(-4.84%)
Aug 25, 2020 255.95 260.66 251.50 260.36 235,298 +4.14(+1.61%)
Aug 24, 2020 259.31 259.62 253.28 256.22 164,596 +0.96(+0.37%)
Aug 21, 2020 252.32 257.38 251.60 255.27 177,648 +1.27(+0.50%)
Aug 20, 2020 251.76 256.83 249.37 254.00 218,359 -1.26(-0.49%)
Aug 19, 2020 268.03 268.42 253.78 255.26 368,831 -11.61(-4.35%)
Aug 18, 2020 260.50 271.49 258.48 266.86 501,510 +7.16(+2.76%)
Aug 17, 2020 254.73 262.09 252.13 259.71 302,753 +7.43(+2.94%)
Aug 14, 2020 251.87 252.66 247.03 252.28 265,140 -0.82(-0.32%)
Aug 13, 2020 249.57 256.71 245.10 253.10 440,495 +0.62(+0.25%)
Aug 12, 2020 240.36 253.45 238.13 252.47 374,600 +12.14(+5.05%)
Aug 11, 2020 236.55 245.17 233.98 240.34 366,427 +6.90(+2.96%)
Aug 10, 2020 235.07 236.13 229.80 233.43 224,429 -1.75(-0.74%)
Aug 07, 2020 235.94 238.64 232.62 235.18 205,863 -1.24(-0.52%)
Aug 06, 2020 236.36 239.47 234.77 236.42 180,602 +0.06(+0.02%)
Aug 05, 2020 233.54 237.38 229.16 236.36 233,433 +5.72(+2.48%)
Aug 04, 2020 226.36 232.24 224.92 230.64 252,866 +1.73(+0.76%)
Aug 03, 2020 225.30 229.82 223.63 228.90 315,483 +5.50(+2.46%)
Jul 31, 2020 226.96 229.09 215.11 223.40 339,925 -3.56(-1.57%)
Jul 30, 2020 232.11 234.26 224.23 226.96 272,156 -8.60(-3.65%)
Jul 29, 2020 219.36 235.99 218.83 235.56 688,304 +18.12(+8.34%)
Jul 28, 2020 220.52 226.65 217.09 217.44 235,739 -3.38(-1.53%)
Jul 27, 2020 220.99 225.25 210.29 220.82 757,793 -2.11(-0.94%)
Jul 24, 2020 212.93 224.68 212.75 222.93 530,300 +7.87(+3.66%)
Jul 23, 2020 206.96 225.56 206.96 215.06 973,607 +9.64(+4.69%)
Jul 22, 2020 186.03 206.06 184.46 205.41 1,279,673 +35.01(+20.54%)
Jul 21, 2020 168.66 173.53 168.66 170.41 316,662 +3.24(+1.94%)
Jul 20, 2020 169.64 170.58 164.80 167.17 198,706 -1.93(-1.14%)
Jul 17, 2020 170.28 170.63 163.66 169.10 392,032 +0.02(+0.01%)
Jul 16, 2020 170.02 171.93 166.49 169.08 171,394 -1.52(-0.89%)
Jul 15, 2020 168.88 172.26 165.87 170.60 298,412 +5.98(+3.63%)
Jul 14, 2020 156.89 164.79 156.15 164.62 296,681 +7.79(+4.97%)
Jul 13, 2020 162.81 164.09 156.43 156.84 315,713 -3.81(-2.37%)
Jul 10, 2020 155.40 160.95 154.57 160.65 162,064 +6.92(+4.50%)
Jul 09, 2020 156.17 156.32 149.47 153.72 241,217 -2.66(-1.70%)
Jul 08, 2020 156.89 157.47 150.80 156.39 278,931 +0.22(+0.14%)
Jul 07, 2020 154.83 156.64 152.09 156.16 243,916 +2.16(+1.41%)
Jul 06, 2020 155.08 157.24 152.01 154.00 235,268 +2.41(+1.59%)
Jul 02, 2020 154.62 156.58 150.72 151.59 175,604 +0.53(+0.35%)
Jul 01, 2020 148.14 152.91 147.53 151.06 335,907 +3.53(+2.39%)
Jun 30, 2020 148.90 151.00 147.10 147.53 281,430 -1.77(-1.18%)
Jun 29, 2020 143.24 150.36 141.41 149.30 284,995 +9.67(+6.93%)
Jun 26, 2020 145.26 146.72 138.87 139.63 365,261 -5.69(-3.92%)
Jun 25, 2020 139.57 145.69 137.55 145.32 256,124 +5.41(+3.87%)
Jun 24, 2020 142.54 142.54 136.99 139.91 288,886 -4.80(-3.31%)
Jun 23, 2020 146.24 147.20 142.31 144.71 375,901 -0.51(-0.35%)
Jun 22, 2020 140.22 146.23 138.93 145.21 357,200 +6.38(+4.59%)
Jun 19, 2020 140.12 140.50 135.87 138.84 482,296 +1.09(+0.79%)
Jun 18, 2020 132.99 140.14 132.99 137.75 263,509 +2.88(+2.13%)
Jun 17, 2020 134.77 135.19 131.14 134.87 233,502 +0.83(+0.62%)
Jun 16, 2020 139.25 139.25 130.15 134.04 171,830 +2.49(+1.89%)
Jun 15, 2020 119.16 134.15 118.38 131.56 285,103 +7.10(+5.70%)
Jun 12, 2020 127.16 128.15 121.29 124.46 190,477 +2.91(+2.40%)
Jun 11, 2020 127.54 128.84 120.59 121.54 319,417 -12.71(-9.47%)
Jun 10, 2020 137.46 137.46 131.43 134.26 248,846 -3.65(-2.64%)
Jun 09, 2020 138.22 139.61 134.34 137.90 146,183 -2.12(-1.51%)
Jun 08, 2020 144.50 146.18 139.78 140.02 179,071 -2.82(-1.97%)
Jun 05, 2020 140.01 148.83 139.46 142.84 395,315 +10.13(+7.63%)
Jun 04, 2020 130.14 134.91 129.66 132.71 189,484 +1.10(+0.84%)
Jun 03, 2020 127.44 133.23 126.76 131.60 230,305 +6.20(+4.94%)
Jun 02, 2020 122.03 126.92 120.89 125.40 194,710 +5.72(+4.78%)
Jun 01, 2020 118.51 122.03 118.51 119.68 162,401 +2.12(+1.80%)
May 29, 2020 117.90 118.57 115.13 117.56 219,095 -1.61(-1.35%)
May 28, 2020 128.18 128.18 118.52 119.17 181,134 -7.32(-5.79%)
May 27, 2020 122.58 126.74 120.54 126.50 313,617 +7.82(+6.59%)
May 26, 2020 122.38 123.41 116.92 118.68 205,974 +2.72(+2.35%)
May 22, 2020 116.25 116.25 112.75 115.96 113,855 +0.20(+0.18%)
May 21, 2020 112.39 117.20 111.63 115.75 175,209 +2.96(+2.63%)
May 20, 2020 115.04 115.72 112.43 112.79 169,129 -0.30(-0.27%)
May 19, 2020 112.37 117.31 110.02 113.09 270,812 -0.19(-0.17%)
May 18, 2020 107.77 113.96 106.63 113.28 236,714 +12.02(+11.87%)
May 15, 2020 100.07 101.54 98.82 101.27 186,272 -0.01(-0.01%)
May 14, 2020 91.58 101.34 91.04 101.27 277,709 +7.03(+7.46%)
May 13, 2020 99.56 100.42 92.62 94.25 328,289 -7.14(-7.04%)
May 12, 2020 108.46 108.92 101.12 101.38 212,742 -6.02(-5.61%)
May 11, 2020 109.98 110.39 105.50 107.41 166,251 -3.31(-2.99%)
May 08, 2020 106.65 111.46 106.30 110.71 156,320 +6.76(+6.50%)
May 07, 2020 103.22 106.15 103.02 103.96 169,838 +1.78(+1.74%)
May 06, 2020 104.70 105.53 100.74 102.18 259,651 -1.82(-1.75%)
May 05, 2020 106.78 110.26 103.66 104.00 154,390 -1.91(-1.80%)
May 04, 2020 102.54 106.12 101.34 105.90 155,762 +0.79(+0.75%)
May 01, 2020 104.14 105.19 101.82 105.12 194,005 -2.36(-2.20%)
Apr 30, 2020 112.65 112.65 105.10 107.48 276,352 -7.72(-6.70%)
Apr 29, 2020 113.22 118.84 111.89 115.20 389,605 +5.79(+5.30%)
Apr 28, 2020 106.90 111.61 106.10 109.40 328,677 +5.49(+5.29%)
Apr 27, 2020 103.24 107.73 102.42 103.91 307,907 +2.45(+2.41%)
Apr 24, 2020 96.44 102.97 96.44 101.46 314,976 +6.51(+6.86%)
Apr 23, 2020 91.56 96.95 91.56 94.95 539,416 +2.20(+2.37%)
Apr 22, 2020 88.80 94.51 85.22 92.75 533,346 +7.25(+8.48%)
Apr 21, 2020 84.76 86.79 83.74 85.50 204,706 -2.61(-2.96%)
Apr 20, 2020 90.93 92.05 87.02 88.10 344,151 -5.16(-5.53%)
Apr 17, 2020 89.32 93.56 89.02 93.27 468,144 +7.40(+8.62%)
Apr 16, 2020 83.85 86.23 81.79 85.87 474,602 +1.63(+1.94%)
Apr 15, 2020 81.26 84.84 80.15 84.24 364,915 -1.66(-1.94%)
Apr 14, 2020 82.64 87.47 82.35 85.90 282,937 +3.67(+4.47%)
Apr 13, 2020 81.51 82.75 77.58 82.22 261,137 +0.65(+0.80%)
Apr 09, 2020 78.26 84.58 77.75 81.57 357,871 +5.87(+7.76%)
Apr 08, 2020 73.82 77.08 71.15 75.70 358,166 +3.36(+4.65%)
Apr 07, 2020 74.85 78.65 70.44 72.34 479,263 +1.86(+2.63%)
Apr 06, 2020 68.20 74.39 67.50 70.48 478,606 +5.25(+8.05%)
Apr 03, 2020 67.81 67.81 62.97 65.23 284,836 -3.08(-4.51%)
Apr 02, 2020 69.28 73.90 66.58 68.31 223,923 -2.70(-3.81%)
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.