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

Bitauto Holdings Ltd (NY: BITA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2015 59.14 61.57 58.85 59.48 972,312 -0.11(-0.18%)
Apr 29, 2015 59.11 60.88 56.92 59.59 1,326,984 -0.32(-0.53%)
Apr 28, 2015 64.67 65.23 59.90 59.91 1,527,644 -4.90(-7.56%)
Apr 27, 2015 62.35 65.77 62.21 64.81 1,871,063 +3.18(+5.16%)
Apr 24, 2015 58.99 62.55 58.79 61.63 1,200,400 +2.86(+4.87%)
Apr 23, 2015 56.86 60.93 56.69 58.77 780,263 +1.62(+2.83%)
Apr 22, 2015 56.52 58.99 56.08 57.15 924,386 +0.89(+1.58%)
Apr 21, 2015 55.61 56.66 54.98 56.26 866,211 +1.09(+1.98%)
Apr 20, 2015 56.44 56.44 54.78 55.17 848,789 -1.18(-2.09%)
Apr 17, 2015 55.26 56.47 53.40 56.35 1,005,094 -0.52(-0.91%)
Apr 16, 2015 57.16 57.99 56.63 56.87 363,878 -0.64(-1.11%)
Apr 15, 2015 57.48 58.45 55.92 57.51 965,426 +0.37(+0.65%)
Apr 14, 2015 53.00 57.47 51.29 57.14 1,546,770 +4.25(+8.04%)
Apr 13, 2015 55.00 55.97 52.88 52.89 834,075 -1.15(-2.13%)
Apr 10, 2015 55.00 56.38 53.66 54.04 865,007 -0.98(-1.78%)
Apr 09, 2015 54.83 57.15 52.69 55.02 1,832,342 +0.60(+1.10%)
Apr 08, 2015 51.02 56.29 51.01 54.42 2,393,944 +3.21(+6.27%)
Apr 07, 2015 50.47 52.85 50.08 51.21 707,469 +0.77(+1.53%)
Apr 06, 2015 49.68 50.73 49.11 50.44 555,100 +0.51(+1.02%)
Apr 02, 2015 50.41 49.93 49.93 49.93 524,300 -0.19(-0.38%)
Apr 01, 2015 50.71 51.00 49.80 50.12 570,679 -0.76(-1.49%)
Mar 31, 2015 49.68 52.62 48.80 50.88 1,003,504 +0.70(+1.39%)
Mar 30, 2015 51.39 51.97 49.29 50.18 665,270 -0.98(-1.92%)
Mar 27, 2015 50.71 51.43 49.50 51.16 464,740 +0.51(+1.01%)
Mar 26, 2015 50.63 52.00 50.10 50.65 505,358 +0.01(+0.02%)
Mar 25, 2015 52.65 53.26 50.50 50.64 447,265 -2.02(-3.84%)
Mar 24, 2015 52.95 53.85 51.88 52.66 578,078 -0.37(-0.70%)
Mar 23, 2015 53.01 54.83 52.97 53.03 1,238,052 -0.05(-0.09%)
Mar 20, 2015 50.83 54.00 50.70 53.08 1,325,084 +2.25(+4.43%)
Mar 19, 2015 51.47 51.61 50.06 50.83 714,925 -0.87(-1.68%)
Mar 18, 2015 50.10 52.05 49.28 51.70 1,786,273 +1.60(+3.19%)
Mar 17, 2015 46.95 50.27 46.53 50.10 1,683,383 +2.71(+5.72%)
Mar 16, 2015 47.72 48.33 45.23 47.39 1,756,337 -0.21(-0.44%)
Mar 13, 2015 49.06 50.39 47.53 47.60 747,323 -1.67(-3.39%)
Mar 12, 2015 49.20 50.67 49.02 49.27 1,883,863 -0.68(-1.36%)
Mar 11, 2015 53.50 53.90 49.00 49.95 1,937,861 -3.55(-6.64%)
Mar 10, 2015 53.43 55.30 52.25 53.50 1,488,741 -1.86(-3.36%)
Mar 09, 2015 66.40 66.40 54.83 55.36 5,699,469 -11.64(-17.37%)
Mar 06, 2015 72.13 72.88 65.70 67.00 2,130,032 -6.46(-8.79%)
Mar 05, 2015 69.27 74.80 68.86 73.46 2,262,851 +5.22(+7.65%)
Mar 04, 2015 68.15 70.11 67.13 68.24 1,403,086 +2.83(+4.33%)
Mar 03, 2015 63.76 66.11 63.51 65.41 497,923 +1.39(+2.17%)
Mar 02, 2015 62.35 64.19 61.06 64.02 630,576 +0.57(+0.90%)
Feb 27, 2015 65.00 65.70 62.25 63.45 832,146 -1.51(-2.32%)
Feb 26, 2015 65.14 66.38 64.09 64.96 461,623 +0.62(+0.96%)
Feb 25, 2015 63.47 66.20 63.36 64.34 529,875 +0.87(+1.37%)
Feb 24, 2015 63.90 64.86 63.10 63.47 408,848 -0.46(-0.72%)
Feb 23, 2015 65.01 65.15 63.27 63.93 536,098 -1.08(-1.66%)
Feb 20, 2015 65.34 65.89 64.57 65.01 554,946 -0.28(-0.43%)
Feb 19, 2015 64.68 65.78 64.16 65.29 562,514 +0.87(+1.35%)
Feb 18, 2015 62.70 65.59 61.51 64.42 1,028,611 +2.06(+3.30%)
Feb 17, 2015 62.95 63.46 61.16 62.36 771,557 -0.59(-0.94%)
Feb 13, 2015 60.23 62.95 62.95 62.95 1,012,100 +2.85(+4.74%)
Feb 12, 2015 59.62 60.88 58.90 60.10 609,339 +0.08(+0.13%)
Feb 11, 2015 57.80 61.26 57.46 60.02 992,196 +1.80(+3.09%)
Feb 10, 2015 56.46 58.39 56.39 58.22 420,391 +1.55(+2.74%)
Feb 09, 2015 56.25 57.10 55.66 56.67 553,510 +0.33(+0.59%)
Feb 06, 2015 58.12 58.12 55.66 56.34 643,728 -1.52(-2.63%)
Feb 05, 2015 58.49 58.49 56.80 57.86 587,749 -0.20(-0.34%)
Feb 04, 2015 58.51 59.37 57.77 58.06 719,869 -0.02(-0.03%)
Feb 03, 2015 55.68 58.61 55.47 58.08 929,227 +2.12(+3.79%)
Feb 02, 2015 59.80 59.80 55.61 55.96 1,317,248 -3.86(-6.45%)
Jan 30, 2015 60.00 60.98 59.52 59.82 616,074 -0.70(-1.16%)
Jan 29, 2015 60.73 61.13 58.70 60.52 771,275 -0.01(-0.02%)
Jan 28, 2015 61.00 63.01 60.44 60.53 834,395 -0.94(-1.53%)
Jan 27, 2015 59.50 61.90 58.41 61.47 826,097 +1.34(+2.23%)
Jan 26, 2015 60.14 61.56 59.10 60.13 798,623 -0.92(-1.51%)
Jan 23, 2015 61.40 61.93 57.22 61.05 1,913,187 -0.35(-0.57%)
Jan 22, 2015 63.92 64.93 61.10 61.40 1,306,007 -2.05(-3.23%)
Jan 21, 2015 63.04 65.13 62.00 63.45 1,553,185 +0.44(+0.70%)
Jan 20, 2015 63.60 64.23 61.10 63.01 1,191,721 -0.52(-0.82%)
Jan 16, 2015 61.58 64.70 61.54 63.53 1,475,920 +1.49(+2.40%)
Jan 15, 2015 65.97 66.71 61.84 62.04 1,545,577 -2.96(-4.55%)
Jan 14, 2015 65.31 66.24 63.03 65.00 2,068,598 -1.55(-2.33%)
Jan 13, 2015 74.78 74.93 65.60 66.55 2,818,896 -7.49(-10.12%)
Jan 12, 2015 87.31 87.42 71.70 74.04 4,877,940 -15.07(-16.91%)
Jan 09, 2015 87.08 95.00 86.50 89.11 3,380,378 +5.40(+6.45%)
Jan 08, 2015 84.35 84.76 82.15 83.71 941,518 +0.81(+0.98%)
Jan 07, 2015 78.63 83.50 78.01 82.90 1,931,393 +7.19(+9.50%)
Jan 06, 2015 75.26 77.30 72.44 75.71 847,282 +0.49(+0.65%)
Jan 05, 2015 74.69 78.42 74.01 75.22 911,546 +0.51(+0.68%)
Jan 02, 2015 70.91 74.94 70.00 74.71 618,200 +4.30(+6.11%)
Dec 31, 2014 71.08 70.41 70.41 70.41 444,400 -0.30(-0.42%)
Dec 30, 2014 72.28 73.13 69.65 70.71 561,176 -2.38(-3.26%)
Dec 29, 2014 73.60 74.55 72.61 73.09 365,795 -0.49(-0.67%)
Dec 26, 2014 72.88 75.50 72.88 73.58 376,844 +1.01(+1.39%)
Dec 24, 2014 72.19 72.57 72.57 72.57 215,200 +0.36(+0.50%)
Dec 23, 2014 73.42 73.46 70.83 72.21 495,323 -1.28(-1.74%)
Dec 22, 2014 74.87 75.88 72.62 73.49 504,743 -0.54(-0.73%)
Dec 19, 2014 74.05 76.10 73.50 74.03 772,769 -0.02(-0.03%)
Dec 18, 2014 72.50 76.85 72.03 74.05 1,199,101 +3.11(+4.38%)
Dec 17, 2014 69.85 72.95 69.07 70.94 775,687 +2.11(+3.07%)
Dec 16, 2014 69.93 71.16 68.12 68.83 719,716 -1.39(-1.98%)
Dec 15, 2014 70.22 73.02 68.59 70.22 1,135,484 +1.04(+1.50%)
Dec 12, 2014 70.00 71.69 69.08 69.18 447,944 -1.66(-2.34%)
Dec 11, 2014 70.20 72.93 70.10 70.84 851,670 +0.95(+1.36%)
Dec 10, 2014 72.03 73.99 69.69 69.89 891,912 -3.45(-4.70%)
Dec 09, 2014 68.21 74.56 66.35 73.34 1,199,699 +0.76(+1.05%)
Dec 08, 2014 73.24 75.76 70.87 72.58 1,194,887 -1.99(-2.67%)
Dec 05, 2014 78.03 78.76 74.33 74.57 1,323,825 -3.64(-4.65%)
Dec 04, 2014 78.90 80.98 77.64 78.21 834,380 -1.20(-1.51%)
Dec 03, 2014 78.99 80.23 76.34 79.41 1,156,649 +1.09(+1.39%)
Dec 02, 2014 82.06 82.80 78.12 78.32 1,224,263 -3.03(-3.72%)
Dec 01, 2014 90.29 90.29 78.01 81.35 2,460,284 -10.81(-11.73%)
Nov 28, 2014 93.47 97.45 90.55 92.16 968,334 -0.90(-0.97%)
Nov 26, 2014 86.66 93.06 93.06 93.06 1,392,400 +5.92(+6.79%)
Nov 25, 2014 86.43 88.63 85.02 87.14 688,273 -0.37(-0.42%)
Nov 24, 2014 86.30 88.26 85.30 87.51 717,976 +1.23(+1.43%)
Nov 21, 2014 89.89 89.89 85.60 86.28 1,033,280 -1.32(-1.51%)
Nov 20, 2014 87.40 89.65 86.23 87.60 840,706 -0.53(-0.60%)
Nov 19, 2014 93.76 94.60 87.23 88.13 1,834,834 -5.86(-6.23%)
Nov 18, 2014 89.90 95.10 89.49 93.99 1,421,060 +4.61(+5.16%)
Nov 17, 2014 91.95 92.76 88.08 89.38 1,669,689 -2.53(-2.75%)
Nov 14, 2014 83.23 92.01 81.75 91.91 3,806,792 +12.62(+15.92%)
Nov 13, 2014 79.88 81.74 78.33 79.29 1,145,417 -0.03(-0.04%)
Nov 12, 2014 78.58 80.63 77.80 79.32 603,348 +0.07(+0.09%)
Nov 11, 2014 82.20 82.71 78.36 79.25 864,043 -2.83(-3.45%)
Nov 10, 2014 79.84 82.59 79.35 82.08 777,720 +2.77(+3.49%)
Nov 07, 2014 79.18 80.07 76.73 79.31 822,224 +1.05(+1.34%)
Nov 06, 2014 76.89 80.00 76.56 78.26 815,630 +1.73(+2.26%)
Nov 05, 2014 83.05 83.05 75.68 76.53 1,285,303 -5.32(-6.50%)
Nov 04, 2014 81.82 83.68 79.75 81.85 879,034 -0.30(-0.37%)
Nov 03, 2014 84.73 85.66 81.22 82.15 1,260,011 -1.57(-1.88%)
Oct 31, 2014 80.85 84.41 80.08 83.72 1,373,507 +4.93(+6.26%)
Oct 30, 2014 78.14 80.56 77.15 78.79 773,720 +0.44(+0.56%)
Oct 29, 2014 81.13 81.78 77.37 78.35 1,135,859 -3.07(-3.77%)
Oct 28, 2014 79.28 81.87 77.75 81.42 1,013,546 +3.57(+4.59%)
Oct 27, 2014 80.48 80.00 77.65 77.85 1,429,426 -2.15(-2.69%)
Oct 24, 2014 77.28 80.37 75.52 80.00 936,699 +3.25(+4.23%)
Oct 23, 2014 78.18 80.73 76.63 76.75 1,120,916 -0.18(-0.23%)
Oct 22, 2014 82.45 82.50 76.05 76.93 1,747,641 -4.13(-5.09%)
Oct 21, 2014 73.63 81.50 73.63 81.06 2,007,010 +8.50(+11.71%)
Oct 20, 2014 69.19 72.72 69.07 72.56 1,207,544 +3.59(+5.21%)
Oct 17, 2014 71.25 73.59 68.78 68.97 1,012,605 -0.54(-0.78%)
Oct 16, 2014 65.63 70.49 65.00 69.51 1,514,897 +1.51(+2.22%)
Oct 15, 2014 63.52 68.58 63.32 68.00 1,283,954 +1.97(+2.98%)
Oct 14, 2014 63.54 67.71 63.12 66.03 1,368,316 +2.94(+4.66%)
Oct 13, 2014 64.00 67.12 62.90 63.09 1,141,157 -1.01(-1.58%)
Oct 10, 2014 67.19 68.57 63.92 64.10 1,237,066 -3.52(-5.21%)
Oct 09, 2014 69.28 72.28 67.32 67.62 1,245,431 -2.25(-3.22%)
Oct 08, 2014 68.72 70.40 65.20 69.87 1,884,890 -0.19(-0.27%)
Oct 07, 2014 70.51 72.29 69.67 70.06 949,366 -1.35(-1.89%)
Oct 06, 2014 75.51 75.75 70.30 71.41 1,361,349 -3.39(-4.53%)
Oct 03, 2014 77.00 77.49 74.44 74.80 1,333,087 -0.16(-0.21%)
Oct 02, 2014 73.26 76.15 71.25 74.96 1,353,647 +1.47(+2.00%)
Oct 01, 2014 77.15 77.98 72.21 73.49 1,892,452 -4.51(-5.78%)
Sep 30, 2014 78.51 82.96 77.90 78.00 1,703,869 +0.14(+0.18%)
Sep 29, 2014 77.28 78.77 75.58 77.86 843,644 -1.07(-1.36%)
Sep 26, 2014 76.44 79.70 76.10 78.93 867,525 +3.37(+4.46%)
Sep 25, 2014 77.58 78.93 74.45 75.56 813,953 -2.97(-3.78%)
Sep 24, 2014 80.01 80.01 75.26 78.53 1,588,927 -0.49(-0.62%)
Sep 23, 2014 76.83 81.11 76.20 79.02 1,415,241 +1.65(+2.13%)
Sep 22, 2014 82.00 83.29 75.92 77.37 1,863,914 -6.31(-7.54%)
Sep 19, 2014 84.30 85.36 81.88 83.68 1,149,779 -0.28(-0.33%)
Sep 18, 2014 83.71 84.95 83.00 83.96 1,018,161 +0.20(+0.24%)
Sep 17, 2014 82.21 85.41 82.21 83.76 1,478,756 +1.81(+2.21%)
Sep 16, 2014 80.53 82.41 78.62 81.95 2,052,700 +0.35(+0.43%)
Sep 15, 2014 85.92 86.39 80.70 81.60 2,167,423 -2.57(-3.05%)
Sep 12, 2014 81.54 85.75 80.56 84.17 2,241,072 +1.74(+2.11%)
Sep 11, 2014 83.41 83.51 77.50 82.43 3,659,786 -1.45(-1.73%)
Sep 10, 2014 82.23 84.74 80.59 83.88 3,764,027 +1.44(+1.75%)
Sep 09, 2014 92.60 93.04 81.55 82.44 4,358,894 -10.63(-11.42%)
Sep 08, 2014 92.12 94.42 91.25 93.07 1,177,268 +0.47(+0.51%)
Sep 05, 2014 91.17 93.57 89.52 92.60 1,086,790 +1.07(+1.17%)
Sep 04, 2014 91.60 95.45 91.18 91.53 1,881,825 +0.24(+0.26%)
Sep 03, 2014 91.51 94.48 89.45 91.29 1,766,488 +2.41(+2.71%)
Sep 02, 2014 88.95 89.00 83.38 88.88 2,353,424 +1.05(+1.20%)
Aug 29, 2014 87.49 87.83 87.83 87.83 1,012,700 +0.47(+0.54%)
Aug 28, 2014 86.66 90.59 85.58 87.36 2,418,780 -1.68(-1.89%)
Aug 27, 2014 96.00 96.00 88.65 89.04 3,553,530 -7.10(-7.39%)
Aug 26, 2014 92.20 98.28 88.55 96.14 4,727,659 +5.08(+5.58%)
Aug 25, 2014 82.92 92.00 82.55 91.06 3,770,411 +9.35(+11.44%)
Aug 22, 2014 77.37 82.20 77.13 81.71 1,289,042 +3.98(+5.12%)
Aug 21, 2014 78.76 78.98 75.75 77.73 1,878,181 -0.70(-0.89%)
Aug 20, 2014 81.70 83.50 77.25 78.43 2,526,990 -3.80(-4.62%)
Aug 19, 2014 83.61 84.60 78.60 82.23 3,398,862 -0.05(-0.06%)
Aug 18, 2014 79.20 82.63 78.57 82.28 1,782,307 +3.92(+5.00%)
Aug 15, 2014 75.61 79.40 75.29 78.36 2,385,034 +3.06(+4.06%)
Aug 14, 2014 74.00 75.50 73.14 75.30 1,141,189 +1.29(+1.74%)
Aug 13, 2014 73.43 74.88 72.33 74.01 1,926,237 +0.94(+1.29%)
Aug 12, 2014 68.85 73.42 68.04 73.07 1,933,668 +4.08(+5.91%)
Aug 11, 2014 64.55 69.04 61.40 68.99 2,230,076 +6.22(+9.91%)
Aug 08, 2014 62.01 62.91 61.36 62.77 1,056,913 +0.68(+1.10%)
Aug 07, 2014 61.54 63.50 60.57 62.09 1,228,072 +1.15(+1.89%)
Aug 06, 2014 58.58 62.23 58.33 60.94 1,153,920 +1.89(+3.20%)
Aug 05, 2014 59.50 60.00 58.00 59.05 851,065 -0.82(-1.37%)
Aug 04, 2014 57.03 60.56 57.02 59.87 1,692,449 +3.04(+5.35%)
Aug 01, 2014 53.78 57.25 53.06 56.83 974,987 +2.47(+4.54%)
Jul 31, 2014 54.74 55.79 53.97 54.36 1,000,281 -1.67(-2.98%)
Jul 30, 2014 56.75 57.19 54.73 56.03 876,060 -0.50(-0.88%)
Jul 29, 2014 57.79 57.79 55.86 56.53 656,245 -1.26(-2.18%)
Jul 28, 2014 56.65 58.50 55.54 57.79 554,384 +1.08(+1.90%)
Jul 25, 2014 56.32 57.00 55.57 56.71 485,100 +0.35(+0.62%)
Jul 24, 2014 57.19 58.23 55.68 56.36 789,989 -0.35(-0.62%)
Jul 23, 2014 55.11 57.05 55.00 56.71 644,706 +1.75(+3.18%)
Jul 22, 2014 54.48 56.35 54.24 54.96 733,628 +0.91(+1.68%)
Jul 21, 2014 53.10 54.72 52.16 54.05 692,718 +1.13(+2.14%)
Jul 18, 2014 50.76 53.37 50.69 52.92 615,701 +2.09(+4.11%)
Jul 17, 2014 52.13 52.42 50.32 50.83 683,327 -1.32(-2.53%)
Jul 16, 2014 52.46 53.19 51.63 52.15 517,664 +0.35(+0.68%)
Jul 15, 2014 53.28 54.31 51.66 51.80 1,296,067 -1.39(-2.61%)
Jul 14, 2014 51.95 53.62 50.75 53.19 1,083,394 +2.52(+4.97%)
Jul 11, 2014 48.06 51.25 48.00 50.67 1,591,102 +2.61(+5.43%)
Jul 10, 2014 44.00 48.17 43.16 48.06 685,293 +1.33(+2.85%)
Jul 09, 2014 46.00 47.21 45.38 46.73 754,114 +0.68(+1.48%)
Jul 08, 2014 49.40 49.40 45.06 46.05 2,472,505 -3.41(-6.89%)
Jul 07, 2014 47.96 49.67 47.58 49.46 1,185,103 +1.49(+3.11%)
Jul 03, 2014 47.50 47.97 47.97 47.97 262,900 +0.64(+1.35%)
Jul 02, 2014 48.39 48.48 46.90 47.33 707,643 -0.35(-0.73%)
Jul 01, 2014 49.11 49.20 46.90 47.68 904,531 -1.02(-2.09%)
Jun 30, 2014 46.35 49.19 46.17 48.70 1,364,625 +2.44(+5.27%)
Jun 27, 2014 46.00 47.10 46.00 46.26 413,314 +0.02(+0.04%)
Jun 26, 2014 45.00 47.50 45.00 46.24 1,158,540 +1.24(+2.76%)
Jun 25, 2014 44.35 45.40 43.88 45.00 384,627 +0.60(+1.35%)
Jun 24, 2014 45.38 46.32 43.82 44.40 627,925 -0.61(-1.36%)
Jun 23, 2014 45.50 45.58 44.25 45.01 805,135 -0.79(-1.72%)
Jun 20, 2014 45.56 46.37 44.37 45.80 631,160 +0.47(+1.04%)
Jun 19, 2014 46.26 46.90 45.03 45.33 1,044,392 -0.14(-0.31%)
Jun 18, 2014 45.89 46.04 44.75 45.47 557,456 -0.51(-1.11%)
Jun 17, 2014 43.59 46.00 43.10 45.98 1,046,312 +2.40(+5.51%)
Jun 16, 2014 43.93 44.44 42.27 43.58 671,641 -0.69(-1.56%)
Jun 13, 2014 43.60 44.79 42.77 44.27 719,684 +1.13(+2.62%)
Jun 12, 2014 42.80 44.38 42.16 43.14 755,869 +0.34(+0.79%)
Jun 11, 2014 40.96 42.90 40.83 42.80 599,422 +1.57(+3.81%)
Jun 10, 2014 40.98 41.44 40.53 41.23 489,268 +0.49(+1.20%)
Jun 06, 2014 40.35 41.13 40.00 40.74 676,810 +0.48(+1.19%)
Jun 05, 2014 36.95 40.60 36.94 40.26 1,550,665 +2.95(+7.91%)
Jun 04, 2014 36.98 38.73 36.98 37.31 1,153,688 -0.08(-0.21%)
Jun 03, 2014 41.94 42.00 36.71 37.39 3,363,929 -4.89(-11.57%)
Jun 02, 2014 42.00 43.13 40.86 42.28 527,585 +0.64(+1.54%)
May 30, 2014 44.13 44.42 40.85 41.64 968,839 -2.96(-6.64%)
May 29, 2014 45.03 45.03 43.16 44.60 757,979 +0.23(+0.52%)
May 28, 2014 44.10 45.35 43.05 44.37 1,064,958 +0.83(+1.91%)
May 27, 2014 41.91 43.77 41.75 43.54 927,957 +2.07(+4.99%)
May 23, 2014 40.71 41.47 41.47 41.47 555,400 +0.43(+1.05%)
May 22, 2014 38.90 41.16 38.80 41.04 992,767 +2.04(+5.23%)
May 21, 2014 38.86 39.40 38.10 39.00 628,534 +0.62(+1.62%)
May 20, 2014 38.99 40.65 37.70 38.38 1,138,445 -0.51(-1.31%)
May 19, 2014 38.11 38.99 37.90 38.89 760,991 +0.89(+2.34%)
May 16, 2014 37.71 38.25 37.00 38.00 457,618 +0.19(+0.50%)
May 15, 2014 37.88 38.10 36.00 37.81 571,615 -0.11(-0.29%)
May 14, 2014 38.50 39.21 37.21 37.92 845,232 -0.61(-1.58%)
May 13, 2014 38.99 39.51 38.07 38.53 1,195,845 -0.46(-1.18%)
May 12, 2014 35.10 39.16 35.10 38.99 1,524,381 +4.45(+12.88%)
May 09, 2014 35.07 35.70 34.10 34.54 637,630 -0.86(-2.43%)
May 08, 2014 33.93 35.70 33.21 35.40 1,646,420 +2.29(+6.92%)
May 07, 2014 35.43 35.43 32.60 33.11 1,885,009 -3.12(-8.61%)
May 06, 2014 39.08 39.10 36.22 36.23 722,667 -3.04(-7.74%)
May 05, 2014 37.27 39.50 36.70 39.27 999,445 +1.58(+4.19%)
May 02, 2014 36.73 37.99 36.70 37.69 566,146 +1.12(+3.06%)
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.