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

Lithia Motors (NY: LAD )

256.34 +2.17 (+0.85%)
Official Closing Price Updated: 7:00 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 (%)
Aug 29, 2008 4.224 4.354 4.025 4.198 0 -0.10(-2.41%)
Aug 28, 2008 4.467 4.519 4.267 4.302 380,352 -0.21(-4.61%)
Aug 27, 2008 4.683 4.709 4.441 4.510 137,187 -0.23(-4.93%)
Aug 26, 2008 4.700 5.124 4.536 4.744 174,421 +0.02(+0.37%)
Aug 25, 2008 5.064 5.064 4.718 4.726 82,497 -0.24(-4.88%)
Aug 22, 2008 4.847 5.107 4.847 4.969 0 +0.06(+1.23%)
Aug 21, 2008 4.891 5.073 4.804 4.908 51,928 -0.10(-1.90%)
Aug 20, 2008 4.873 5.150 4.580 5.003 159,228 +0.16(+3.40%)
Aug 19, 2008 4.873 5.150 4.570 4.839 323,437 -0.14(-2.78%)
Aug 18, 2008 5.289 5.462 4.934 4.977 197,106 -0.35(-6.66%)
Aug 15, 2008 5.280 5.852 5.029 5.332 0 +0.23(+4.41%)
Aug 14, 2008 4.951 5.306 4.804 5.107 232,792 +0.17(+3.51%)
Aug 13, 2008 5.453 5.453 4.809 4.934 410,875 -0.39(-7.32%)
Aug 12, 2008 4.415 5.618 4.415 5.324 688,783 +0.86(+19.19%)
Aug 11, 2008 4.588 4.969 4.328 4.467 441,901 -0.20(-4.27%)
Aug 08, 2008 3.939 4.847 3.861 4.666 612,886 +0.77(+19.78%)
Aug 07, 2008 4.285 4.285 3.506 3.895 475,969 -0.39(-9.09%)
Aug 06, 2008 4.103 4.285 3.895 4.285 329,739 +0.04(+1.02%)
Aug 05, 2008 3.809 4.285 3.739 4.242 312,177 +0.42(+11.11%)
Aug 04, 2008 4.120 4.120 3.679 3.817 313,918 -0.23(-5.77%)
Aug 01, 2008 4.042 4.164 3.878 4.051 166,767 +0.03(+0.65%)
Jul 31, 2008 3.809 4.155 3.731 4.025 297,001 +0.12(+3.10%)
Jul 30, 2008 3.852 4.103 3.688 3.904 473,885 +0.10(+2.73%)
Jul 29, 2008 3.800 3.930 3.281 3.800 603,189 +0.50(+15.22%)
Jul 28, 2008 3.523 3.636 3.047 3.298 516,855 -0.24(-6.85%)
Jul 25, 2008 3.532 3.830 3.341 3.540 486,713 +0.07(+2.00%)
Jul 24, 2008 3.636 3.653 3.376 3.471 402,476 -0.12(-3.37%)
Jul 23, 2008 3.774 4.328 3.428 3.592 913,816 -0.11(-3.04%)
Jul 22, 2008 3.419 3.817 3.359 3.705 342,724 +0.29(+8.35%)
Jul 21, 2008 3.584 3.627 3.333 3.419 409,251 -0.13(-3.66%)
Jul 18, 2008 3.722 3.731 3.385 3.549 239,202 -0.11(-3.07%)
Jul 17, 2008 3.419 3.921 3.419 3.662 792,209 +0.13(+3.68%)
Jul 16, 2008 3.350 3.739 3.307 3.532 493,991 +0.17(+5.15%)
Jul 15, 2008 3.592 3.653 3.246 3.359 531,213 -0.32(-8.71%)
Jul 14, 2008 3.618 3.973 3.549 3.679 270,633 +0.10(+2.66%)
Jul 11, 2008 3.939 3.947 3.584 3.584 264,789 -0.48(-11.92%)
Jul 10, 2008 4.181 4.181 3.770 4.068 348,019 -0.08(-1.88%)
Jul 09, 2008 4.129 4.302 3.826 4.146 462,144 -0.12(-2.84%)
Jul 08, 2008 3.783 4.267 3.679 4.267 457,680 +0.37(+9.56%)
Jul 07, 2008 4.094 4.172 3.800 3.895 385,949 -0.18(-4.46%)
Jul 04, 2008 4.016 4.077 3.895 4.077 264,163 +0.00(+0.00%)
Jul 03, 2008 4.016 4.077 3.895 4.077 264,163 -0.01(-0.21%)
Jul 02, 2008 3.895 4.094 3.038 4.086 654,941 -0.17(-4.06%)
Jul 01, 2008 4.112 4.519 4.068 4.259 526,863 +0.00(+0.00%)
Jun 30, 2008 4.692 4.692 4.233 4.259 589,109 -0.41(-8.72%)
Jun 27, 2008 4.891 5.081 4.622 4.666 1,997,317 -0.26(-5.27%)
Jun 26, 2008 5.194 5.194 4.891 4.925 824,857 -0.33(-6.26%)
Jun 25, 2008 4.873 5.341 4.873 5.254 394,342 +0.38(+7.82%)
Jun 24, 2008 4.873 5.211 4.614 4.873 389,359 +0.02(+0.36%)
Jun 23, 2008 5.133 5.168 4.804 4.856 430,526 -0.23(-4.59%)
Jun 20, 2008 5.272 5.272 4.917 5.090 585,953 -0.17(-3.29%)
Jun 19, 2008 5.055 5.315 4.960 5.263 352,395 +0.23(+4.47%)
Jun 18, 2008 5.375 5.375 4.951 5.038 592,775 -0.45(-8.20%)
Jun 17, 2008 6.068 6.077 5.462 5.488 257,260 -0.51(-8.51%)
Jun 16, 2008 5.618 6.059 5.601 5.999 490,791 +0.38(+6.78%)
Jun 13, 2008 5.497 5.618 5.401 5.618 315,111 +0.19(+3.51%)
Jun 12, 2008 5.375 5.696 5.315 5.427 392,077 +0.09(+1.62%)
Jun 11, 2008 5.436 5.436 5.237 5.341 327,752 -0.13(-2.37%)
Jun 10, 2008 5.661 5.808 5.453 5.471 319,593 -0.38(-6.51%)
Jun 09, 2008 6.267 6.267 5.798 5.852 537,578 -0.16(-2.59%)
Jun 06, 2008 6.276 6.276 5.826 6.007 758,643 -0.29(-4.67%)
Jun 05, 2008 5.964 6.518 5.938 6.302 693,564 +0.34(+5.66%)
Jun 04, 2008 5.713 5.999 5.713 5.964 667,843 +0.26(+4.55%)
Jun 03, 2008 6.051 6.103 5.549 5.704 574,893 -0.32(-5.32%)
Jun 02, 2008 6.094 6.094 5.635 6.025 742,708 +0.11(+1.90%)
May 30, 2008 6.224 6.224 5.904 5.912 402,741 -0.32(-5.14%)
May 29, 2008 6.406 6.406 6.206 6.232 328,661 -0.16(-2.57%)
May 28, 2008 6.622 6.717 6.284 6.397 415,085 -0.23(-3.40%)
May 27, 2008 6.397 6.622 6.328 6.622 190,130 +0.24(+3.80%)
May 26, 2008 6.579 6.665 6.336 6.380 0 +0.00(+0.00%)
May 23, 2008 6.579 6.665 6.336 6.380 144,456 -0.26(-3.91%)
May 22, 2008 6.544 6.726 6.492 6.639 327,546 +0.11(+1.72%)
May 21, 2008 7.029 7.072 6.457 6.527 286,588 -0.43(-6.22%)
May 20, 2008 7.392 7.392 6.934 6.960 375,009 -0.48(-6.51%)
May 19, 2008 7.150 7.548 7.055 7.444 431,222 +0.23(+3.12%)
May 16, 2008 7.609 7.609 7.011 7.219 1,198,522 +0.35(+5.04%)
May 15, 2008 6.968 6.968 6.691 6.873 611,239 -0.11(-1.61%)
May 14, 2008 6.960 7.055 6.882 6.986 462,664 +0.06(+0.88%)
May 13, 2008 6.752 6.977 6.752 6.925 413,820 +0.25(+3.76%)
May 12, 2008 6.657 6.856 6.509 6.674 727,696 +0.08(+1.18%)
May 09, 2008 7.020 7.020 6.570 6.596 247,607 -0.37(-5.34%)
May 08, 2008 7.323 7.392 6.908 6.968 405,522 -0.35(-4.73%)
May 07, 2008 7.574 7.756 7.159 7.314 310,116 -0.27(-3.54%)
May 06, 2008 8.111 8.111 7.531 7.583 380,053 -0.56(-6.91%)
May 05, 2008 7.877 8.206 7.661 8.145 354,003 +0.29(+3.75%)
May 02, 2008 7.990 8.094 7.842 7.851 756,002 -0.19(-2.37%)
May 01, 2008 7.747 8.362 7.747 8.042 971,323 +0.25(+3.22%)
Apr 30, 2008 7.098 8.648 7.098 7.791 1,788,405 +0.95(+13.92%)
Apr 29, 2008 6.951 7.029 6.743 6.838 405,777 -0.06(-0.88%)
Apr 28, 2008 6.882 6.942 6.734 6.899 353,863 +0.10(+1.53%)
Apr 25, 2008 6.890 6.994 6.631 6.795 194,215 -0.04(-0.63%)
Apr 24, 2008 6.769 6.994 6.570 6.838 647,788 -0.03(-0.38%)
Apr 23, 2008 7.202 7.211 6.683 6.864 385,312 -0.29(-4.11%)
Apr 22, 2008 7.340 7.340 7.037 7.159 258,911 -0.19(-2.59%)
Apr 21, 2008 7.185 7.427 7.167 7.349 287,257 -0.11(-1.51%)
Apr 18, 2008 7.756 7.990 7.219 7.462 712,408 -0.16(-2.16%)
Apr 17, 2008 8.007 8.007 7.565 7.626 239,670 -0.32(-4.03%)
Apr 16, 2008 7.834 8.197 7.817 7.946 252,669 +0.17(+2.23%)
Apr 15, 2008 7.366 8.042 7.366 7.773 392,459 +0.42(+5.77%)
Apr 14, 2008 7.834 7.920 7.340 7.349 348,541 -0.48(-6.19%)
Apr 11, 2008 8.249 8.379 7.834 7.834 497,795 -0.61(-7.18%)
Apr 10, 2008 8.570 8.587 8.275 8.440 507,557 -0.16(-1.91%)
Apr 09, 2008 8.821 8.838 8.552 8.604 296,244 -0.08(-0.90%)
Apr 08, 2008 8.500 8.812 8.500 8.682 124,689 +0.10(+1.11%)
Apr 07, 2008 8.578 9.072 8.535 8.587 236,132 +0.01(+0.10%)
Apr 04, 2008 8.639 8.890 8.396 8.578 339,873 -0.10(-1.20%)
Apr 03, 2008 8.959 8.959 8.604 8.682 338,140 -0.39(-4.29%)
Apr 02, 2008 8.518 9.470 8.440 9.072 298,031 +0.16(+1.75%)
Apr 01, 2008 8.933 9.054 8.405 8.916 264,703 +0.12(+1.38%)
Mar 31, 2008 9.193 9.279 8.744 8.795 230,240 -0.11(-1.26%)
Mar 28, 2008 9.046 9.158 8.725 8.907 124,882 -0.14(-1.53%)
Mar 27, 2008 9.695 9.695 8.950 9.046 235,439 -0.68(-6.95%)
Mar 26, 2008 9.903 9.972 9.548 9.721 263,511 -0.20(-2.01%)
Mar 25, 2008 9.773 9.920 9.582 9.920 282,688 +0.23(+2.41%)
Mar 24, 2008 9.132 9.730 9.132 9.686 473,304 +0.68(+7.60%)
Mar 21, 2008 8.474 9.150 8.474 9.002 658,374 +0.00(+0.00%)
Mar 20, 2008 8.474 9.150 8.474 9.002 658,374 +0.53(+6.23%)
Mar 19, 2008 8.526 8.734 8.474 8.474 305,447 +0.04(+0.51%)
Mar 18, 2008 8.587 8.587 8.085 8.431 496,062 +0.05(+0.62%)
Mar 17, 2008 8.094 8.916 8.050 8.379 186,938 +0.04(+0.52%)
Mar 14, 2008 8.777 8.777 8.232 8.336 272,291 -0.32(-3.70%)
Mar 13, 2008 8.215 8.769 8.068 8.656 384,581 +0.35(+4.28%)
Mar 12, 2008 8.223 8.518 8.119 8.301 269,865 +0.08(+0.95%)
Mar 11, 2008 8.128 8.336 7.773 8.223 308,450 +0.37(+4.74%)
Mar 10, 2008 8.180 8.422 7.808 7.851 204,940 -0.25(-3.10%)
Mar 07, 2008 7.817 8.232 7.713 8.102 528,062 +0.19(+2.41%)
Mar 06, 2008 8.327 8.362 7.868 7.912 581,572 -0.49(-5.87%)
Mar 05, 2008 8.777 9.150 8.241 8.405 774,130 -0.28(-3.19%)
Mar 04, 2008 9.487 9.487 8.371 8.682 796,542 -0.93(-9.64%)
Mar 03, 2008 8.873 9.929 8.717 9.608 876,947 +0.71(+7.98%)
Feb 29, 2008 8.950 9.453 8.760 8.899 935,774 -0.34(-3.66%)
Feb 28, 2008 9.427 9.496 9.124 9.236 603,384 -0.18(-1.93%)
Feb 27, 2008 9.227 9.522 9.158 9.418 509,001 +0.18(+1.97%)
Feb 26, 2008 8.864 9.331 8.829 9.236 447,300 +0.33(+3.69%)
Feb 25, 2008 8.743 8.942 8.457 8.907 572,969 +0.14(+1.58%)
Feb 22, 2008 8.743 8.899 8.249 8.769 834,766 +0.09(+1.00%)
Feb 21, 2008 9.124 9.721 8.466 8.682 2,671,938 -4.02(-31.63%)
Feb 20, 2008 12.11 12.88 11.93 12.70 354,198 +0.55(+4.49%)
Feb 19, 2008 12.20 12.32 11.80 12.15 302,096 +0.20(+1.67%)
Feb 18, 2008 11.69 11.99 11.48 11.95 0 +0.00(+0.00%)
Feb 15, 2008 11.69 11.99 11.48 11.95 92,881 +0.19(+1.62%)
Feb 14, 2008 12.19 12.36 11.47 11.76 242,370 -0.44(-3.62%)
Feb 13, 2008 12.22 12.22 11.95 12.21 112,752 +0.09(+0.71%)
Feb 12, 2008 11.88 12.15 11.75 12.12 120,145 +0.29(+2.49%)
Feb 11, 2008 11.88 12.08 11.45 11.82 118,528 +0.08(+0.66%)
Feb 08, 2008 12.12 12.14 11.51 11.75 222,397 -0.46(-3.76%)
Feb 07, 2008 11.78 12.55 11.67 12.21 188,882 +0.42(+3.52%)
Feb 06, 2008 11.90 12.25 11.64 11.79 237,518 +0.07(+0.59%)
Feb 05, 2008 12.13 12.32 11.31 11.72 491,903 -1.29(-9.91%)
Feb 04, 2008 13.41 13.43 12.64 13.01 236,709 -0.45(-3.34%)
Feb 01, 2008 13.39 13.61 13.00 13.46 141,466 +0.27(+2.03%)
Jan 31, 2008 12.78 13.38 12.72 13.19 275,699 +0.23(+1.80%)
Jan 30, 2008 12.94 13.49 12.58 12.96 201,828 +0.04(+0.34%)
Jan 29, 2008 12.59 12.95 12.13 12.91 265,149 +0.42(+3.32%)
Jan 28, 2008 11.42 12.52 11.30 12.50 299,451 +1.08(+9.48%)
Jan 25, 2008 12.11 12.32 11.31 11.42 207,020 -0.47(-3.93%)
Jan 24, 2008 11.31 12.28 11.31 11.88 346,355 +0.58(+5.13%)
Jan 23, 2008 9.955 11.69 9.816 11.30 478,618 +1.00(+9.75%)
Jan 22, 2008 9.877 10.78 9.799 10.30 375,459 +0.01(+0.08%)
Jan 21, 2008 10.70 11.06 10.20 10.29 0 +0.00(+0.00%)
Jan 18, 2008 10.70 11.06 10.20 10.29 204,948 -0.49(-4.57%)
Jan 17, 2008 10.93 11.06 10.53 10.79 174,326 -0.07(-0.64%)
Jan 16, 2008 10.66 11.09 10.66 10.85 318,039 +0.18(+1.70%)
Jan 15, 2008 11.10 11.17 10.63 10.67 199,279 -0.48(-4.34%)
Jan 14, 2008 11.42 11.42 10.85 11.16 142,788 -0.13(-1.15%)
Jan 11, 2008 11.59 11.69 11.26 11.29 194,676 -0.36(-3.12%)
Jan 10, 2008 10.99 11.84 10.87 11.65 318,385 +0.57(+5.16%)
Jan 09, 2008 10.60 11.15 10.50 11.08 311,800 +0.49(+4.66%)
Jan 08, 2008 10.87 11.22 10.51 10.59 318,270 -0.25(-2.32%)
Jan 07, 2008 10.61 11.11 10.40 10.84 373,764 +0.36(+3.47%)
Jan 04, 2008 10.97 11.12 10.29 10.47 380,769 -0.59(-5.32%)
Jan 03, 2008 11.77 12.20 10.96 11.06 337,678 -0.74(-6.24%)
Jan 02, 2008 11.89 12.22 11.73 11.80 256,811 -0.09(-0.73%)
Jan 01, 2008 11.58 12.24 11.43 11.88 0 +0.00(+0.00%)
Dec 31, 2007 11.58 12.24 11.43 11.88 278,282 +0.35(+3.00%)
Dec 28, 2007 12.21 12.38 11.47 11.54 254,038 -0.47(-3.89%)
Dec 27, 2007 12.38 12.51 11.97 12.01 143,828 -0.30(-2.46%)
Dec 26, 2007 12.62 12.72 12.18 12.31 205,749 -0.29(-2.34%)
Dec 24, 2007 12.87 12.94 12.58 12.60 50,946 -0.09(-0.68%)
Dec 21, 2007 12.65 12.74 12.38 12.69 332,710 +0.31(+2.52%)
Dec 20, 2007 12.86 12.90 12.12 12.38 235,901 -0.30(-2.39%)
Dec 19, 2007 12.89 12.98 12.56 12.68 129,849 -0.30(-2.33%)
Dec 18, 2007 12.77 12.98 12.30 12.98 538,229 +0.37(+2.95%)
Dec 17, 2007 12.37 12.81 12.14 12.61 187,958 +0.11(+0.90%)
Dec 14, 2007 13.05 13.12 12.46 12.50 177,445 -0.75(-5.68%)
Dec 13, 2007 13.43 13.53 12.90 13.25 162,196 -0.34(-2.48%)
Dec 12, 2007 13.93 14.09 13.24 13.59 207,620 +0.03(+0.19%)
Dec 11, 2007 14.06 14.28 13.42 13.56 169,821 -0.44(-3.15%)
Dec 10, 2007 13.87 14.18 13.59 14.01 171,438 +0.10(+0.75%)
Dec 07, 2007 13.47 14.07 13.33 13.90 179,190 +0.44(+3.28%)
Dec 06, 2007 12.90 13.49 12.85 13.46 175,712 +0.56(+4.36%)
Dec 05, 2007 13.39 13.43 12.72 12.90 188,882 -0.22(-1.71%)
Dec 04, 2007 12.98 13.46 12.82 13.12 196,622 +0.01(+0.07%)
Dec 03, 2007 13.59 13.98 13.09 13.11 210,947 -0.39(-2.88%)
Nov 30, 2007 14.00 14.16 13.43 13.50 283,381 -0.07(-0.51%)
Nov 29, 2007 14.02 14.29 13.56 13.57 208,752 -0.34(-2.43%)
Nov 28, 2007 13.64 14.43 13.64 13.91 308,797 +0.27(+1.97%)
Nov 27, 2007 14.13 14.27 13.58 13.64 328,205 -0.53(-3.73%)
Nov 26, 2007 15.72 16.01 14.13 14.17 412,191 -1.62(-10.25%)
Nov 23, 2007 13.86 16.18 13.86 15.79 294,241 +2.17(+15.96%)
Nov 21, 2007 14.04 14.15 13.56 13.62 336,176 -0.48(-3.44%)
Nov 20, 2007 13.92 14.33 13.65 14.10 199,626 +0.10(+0.68%)
Nov 19, 2007 14.17 14.20 13.75 14.01 314,226 -0.28(-1.94%)
Nov 16, 2007 14.68 14.83 14.06 14.28 341,952 -0.34(-2.31%)
Nov 15, 2007 14.85 14.85 14.42 14.62 141,633 -0.23(-1.57%)
Nov 14, 2007 15.19 15.44 14.62 14.85 236,016 -0.22(-1.44%)
Nov 13, 2007 14.60 15.28 14.60 15.07 191,193 +0.55(+3.75%)
Nov 12, 2007 13.78 14.92 13.69 14.53 303,829 +0.80(+5.87%)
Nov 09, 2007 14.12 14.23 13.56 13.72 284,080 -0.56(-3.94%)
Nov 08, 2007 14.26 14.45 13.45 14.28 420,162 +0.77(+5.70%)
Nov 07, 2007 14.15 14.15 13.46 13.51 248,262 -0.73(-5.11%)
Nov 06, 2007 13.85 14.27 13.74 14.24 169,012 +0.29(+2.11%)
Nov 05, 2007 13.87 14.19 13.82 13.95 289,273 -0.03(-0.25%)
Nov 02, 2007 13.92 14.14 13.34 13.98 256,695 +0.39(+2.87%)
Nov 01, 2007 14.33 14.33 13.53 13.59 319,541 -1.11(-7.54%)
Oct 31, 2007 14.02 15.03 14.02 14.70 289,042 +0.73(+5.20%)
Oct 30, 2007 13.98 14.17 13.64 13.97 273,446 +0.04(+0.31%)
Oct 29, 2007 14.07 14.11 13.75 13.93 382,501 +0.09(+0.63%)
Oct 26, 2007 14.16 14.40 13.51 13.84 534,763 +0.00(+0.00%)
Oct 25, 2007 14.03 14.46 13.78 13.84 224,810 -0.03(-0.19%)
Oct 24, 2007 14.07 14.45 13.71 13.87 405,606 -0.28(-1.96%)
Oct 23, 2007 14.88 14.91 14.08 14.14 303,367 -0.57(-3.88%)
Oct 22, 2007 14.28 14.87 14.28 14.72 400,985 +0.31(+2.16%)
Oct 19, 2007 14.97 15.08 14.29 14.40 296,667 -0.61(-4.04%)
Oct 18, 2007 15.37 15.46 14.97 15.01 194,658 -0.41(-2.64%)
Oct 17, 2007 15.89 15.89 15.16 15.42 231,742 -0.29(-1.87%)
Oct 16, 2007 16.00 16.03 15.59 15.71 235,670 -0.29(-1.84%)
Oct 15, 2007 16.55 16.64 15.90 16.01 237,518 -0.66(-3.95%)
Oct 12, 2007 16.77 16.77 16.33 16.66 188,767 -0.11(-0.67%)
Oct 11, 2007 16.86 16.97 16.45 16.78 243,179 -0.14(-0.82%)
Oct 10, 2007 17.19 17.22 16.80 16.91 198,817 -0.38(-2.20%)
Oct 09, 2007 16.85 17.49 16.78 17.30 197,893 +0.47(+2.78%)
Oct 08, 2007 17.65 17.75 16.78 16.83 225,157 -0.94(-5.31%)
Oct 05, 2007 17.05 17.92 16.82 17.77 265,360 +0.89(+5.28%)
Oct 04, 2007 17.26 17.33 16.46 16.88 265,937 -0.38(-2.21%)
Oct 03, 2007 16.93 18.45 16.59 17.26 456,322 +0.12(+0.71%)
Oct 02, 2007 15.59 17.77 15.52 17.14 566,763 +1.46(+9.33%)
Oct 01, 2007 14.82 15.82 14.72 15.68 208,637 +0.91(+6.15%)
Sep 28, 2007 14.62 15.18 14.59 14.77 176,059 +0.13(+0.89%)
Sep 27, 2007 15.24 15.24 14.50 14.64 225,966 -0.56(-3.70%)
Sep 26, 2007 14.83 15.32 14.81 15.20 224,002 +0.42(+2.81%)
Sep 25, 2007 15.35 15.40 14.49 14.78 297,360 -0.87(-5.53%)
Sep 24, 2007 16.14 16.14 15.55 15.65 193,388 -0.52(-3.21%)
Sep 21, 2007 16.36 16.74 16.01 16.17 267,670 -0.03(-0.21%)
Sep 20, 2007 16.45 16.54 16.05 16.20 146,947 -0.42(-2.55%)
Sep 19, 2007 15.64 16.71 15.37 16.63 459,094 +1.20(+7.80%)
Sep 18, 2007 14.67 15.67 14.49 15.43 486,011 +0.79(+5.38%)
Sep 17, 2007 14.98 14.98 14.59 14.64 122,687 -0.35(-2.37%)
Sep 14, 2007 14.79 15.11 14.46 14.99 127,308 +0.08(+0.52%)
Sep 13, 2007 14.63 15.30 14.32 14.91 149,142 +0.33(+2.26%)
Sep 12, 2007 14.88 14.88 14.46 14.59 182,759 -0.33(-2.21%)
Sep 11, 2007 15.17 15.36 14.76 14.91 301,750 -0.16(-1.09%)
Sep 10, 2007 15.41 15.41 14.69 15.08 188,882 -0.20(-1.30%)
Sep 07, 2007 15.13 15.43 14.99 15.28 317,692 +0.01(+0.06%)
Sep 06, 2007 15.58 16.20 15.07 15.27 235,323 -0.16(-1.01%)
Sep 05, 2007 15.53 16.29 15.20 15.43 247,915 -0.10(-0.61%)
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.