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

Asbury Automotive Group Inc (NY: ABG )

210.24 -8.23 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2009 10.97 11.02 10.11 10.24 392,982 -0.75(-6.82%)
Jun 29, 2009 11.40 11.60 10.58 10.99 225,163 -0.41(-3.60%)
Jun 26, 2009 10.96 11.85 10.88 11.40 711,484 +0.38(+3.45%)
Jun 25, 2009 10.50 11.05 10.37 11.02 324,228 +0.75(+7.30%)
Jun 24, 2009 9.990 10.75 9.990 10.27 288,318 +0.38(+3.84%)
Jun 23, 2009 9.930 10.02 9.400 9.890 353,515 +0.12(+1.23%)
Jun 22, 2009 10.23 10.23 9.600 9.770 328,082 -0.54(-5.24%)
Jun 19, 2009 11.01 11.36 10.25 10.31 394,264 -0.49(-4.54%)
Jun 18, 2009 10.76 10.83 10.17 10.80 285,403 +0.02(+0.19%)
Jun 17, 2009 10.24 10.94 9.790 10.78 400,670 +0.58(+5.69%)
Jun 16, 2009 11.10 11.39 10.16 10.20 285,786 -0.90(-8.11%)
Jun 15, 2009 11.34 11.39 10.67 11.10 289,714 -0.60(-5.13%)
Jun 12, 2009 11.81 11.83 11.29 11.70 281,617 -0.21(-1.76%)
Jun 11, 2009 11.90 12.02 11.32 11.91 294,329 -0.03(-0.25%)
Jun 10, 2009 12.10 12.15 11.19 11.94 473,661 +0.10(+0.84%)
Jun 09, 2009 11.26 12.25 11.26 11.84 361,879 +0.62(+5.53%)
Jun 08, 2009 10.78 11.44 10.75 11.22 499,385 +0.21(+1.91%)
Jun 05, 2009 10.70 11.07 10.20 11.01 275,949 +0.43(+4.06%)
Jun 04, 2009 10.98 10.98 9.810 10.58 384,924 -0.23(-2.13%)
Jun 03, 2009 10.91 11.06 10.57 10.81 244,078 -0.25(-2.26%)
Jun 02, 2009 10.18 11.17 10.01 11.06 830,680 +0.85(+8.33%)
Jun 01, 2009 9.710 10.21 9.520 10.21 494,545 +0.71(+7.47%)
May 29, 2009 9.370 9.860 9.260 9.500 365,719 +0.15(+1.60%)
May 28, 2009 9.300 9.720 8.730 9.350 406,192 +0.13(+1.41%)
May 27, 2009 9.810 10.33 9.160 9.220 317,978 -0.66(-6.68%)
May 26, 2009 9.170 10.00 9.060 9.880 585,692 +0.62(+6.70%)
May 22, 2009 9.980 10.05 9.140 9.260 323,124 -0.67(-6.75%)
May 21, 2009 9.850 10.11 9.380 9.930 506,618 -0.13(-1.29%)
May 20, 2009 10.26 11.06 9.980 10.06 486,133 -0.12(-1.18%)
May 19, 2009 10.70 10.73 10.08 10.18 498,078 -0.68(-6.26%)
May 18, 2009 8.740 11.00 8.740 10.86 912,395 +2.31(+27.02%)
May 15, 2009 8.850 9.200 8.440 8.550 233,957 -0.27(-3.06%)
May 14, 2009 8.360 9.170 8.080 8.820 356,689 +0.49(+5.88%)
May 13, 2009 9.260 9.260 8.270 8.330 416,095 -1.09(-11.57%)
May 12, 2009 9.520 9.710 9.110 9.420 570,958 -0.05(-0.53%)
May 11, 2009 9.400 9.980 9.030 9.470 429,771 -0.20(-2.07%)
May 08, 2009 10.07 10.54 9.460 9.670 575,102 -0.18(-1.83%)
May 07, 2009 10.32 10.74 9.540 9.850 404,073 -0.55(-5.29%)
May 06, 2009 11.13 11.22 9.950 10.40 558,062 -0.41(-3.79%)
May 05, 2009 10.04 10.89 9.880 10.81 743,430 +0.66(+6.50%)
May 04, 2009 9.980 10.18 9.850 10.15 819,442 -0.12(-1.17%)
May 01, 2009 9.670 10.82 9.640 10.27 941,033 +0.60(+6.20%)
Apr 30, 2009 9.500 10.33 9.370 9.670 859,887 +0.58(+6.38%)
Apr 29, 2009 8.600 9.510 8.400 9.090 1,169,944 +1.18(+14.92%)
Apr 28, 2009 7.450 8.440 7.140 7.910 423,640 +0.45(+6.03%)
Apr 27, 2009 7.590 7.860 7.100 7.460 466,172 -0.34(-4.36%)
Apr 24, 2009 8.200 8.290 7.570 7.800 563,957 -0.26(-3.23%)
Apr 23, 2009 7.350 8.120 7.210 8.060 677,128 +0.76(+10.41%)
Apr 22, 2009 6.580 7.510 6.540 7.300 569,794 +0.60(+8.96%)
Apr 21, 2009 5.980 6.930 5.980 6.700 359,014 +0.66(+10.93%)
Apr 20, 2009 6.800 6.980 6.010 6.040 542,243 -0.99(-14.08%)
Apr 17, 2009 6.380 7.130 5.930 7.030 768,525 +0.31(+4.61%)
Apr 16, 2009 5.920 7.070 5.920 6.720 1,143,867 +0.95(+16.46%)
Apr 15, 2009 5.870 5.870 5.500 5.770 544,766 -0.12(-2.04%)
Apr 14, 2009 5.590 6.240 5.570 5.890 1,236,432 +0.21(+3.70%)
Apr 13, 2009 5.730 6.040 5.600 5.680 408,969 -0.12(-2.07%)
Apr 09, 2009 5.590 5.980 5.550 5.800 1,094,144 +0.42(+7.81%)
Apr 08, 2009 4.920 5.510 4.920 5.380 730,240 +0.47(+9.57%)
Apr 07, 2009 5.130 5.250 4.900 4.910 329,513 -0.33(-6.30%)
Apr 06, 2009 5.700 5.700 5.060 5.240 423,228 -0.56(-9.66%)
Apr 03, 2009 5.590 5.840 5.420 5.800 415,479 +0.21(+3.76%)
Apr 02, 2009 4.990 6.120 4.900 5.590 694,602 +0.85(+17.93%)
Apr 01, 2009 4.180 4.980 3.940 4.740 351,340 +0.43(+9.98%)
Mar 31, 2009 4.590 4.670 4.080 4.310 202,392 -0.16(-3.58%)
Mar 30, 2009 4.760 4.940 4.320 4.470 260,679 -0.24(-5.10%)
Mar 26, 2009 4.290 4.780 4.290 4.710 613,775 +0.51(+12.14%)
Mar 25, 2009 4.240 4.450 3.940 4.200 517,598 +0.06(+1.45%)
Mar 24, 2009 4.640 4.650 4.130 4.140 620,073 -0.56(-11.91%)
Mar 23, 2009 4.230 4.840 4.225 4.700 728,436 +0.77(+19.59%)
Mar 20, 2009 3.950 4.200 3.700 3.930 664,323 -0.07(-1.75%)
Mar 19, 2009 4.140 4.560 3.910 4.000 601,924 +0.35(+9.59%)
Mar 18, 2009 3.790 3.790 3.380 3.650 487,736 -0.07(-1.88%)
Mar 17, 2009 2.880 3.750 2.800 3.720 640,432 +0.90(+31.91%)
Mar 16, 2009 2.010 3.080 0.0100 2.820 1,578,215 +0.53(+23.14%)
Mar 13, 2009 2.150 2.370 2.090 2.290 0 +0.16(+7.51%)
Mar 12, 2009 2.010 2.180 2.000 2.130 236,564 +0.12(+5.97%)
Mar 11, 2009 2.220 2.300 2.010 2.010 257,831 -0.16(-7.37%)
Mar 10, 2009 2.130 2.280 2.040 2.170 727,873 +0.15(+7.43%)
Mar 09, 2009 2.380 2.460 2.000 2.020 267,128 -0.38(-15.83%)
Mar 06, 2009 2.180 2.580 2.170 2.400 0 +0.20(+9.09%)
Mar 05, 2009 2.370 2.420 2.190 2.200 87,683 -0.25(-10.20%)
Mar 04, 2009 2.630 2.690 2.410 2.450 199,172 -0.27(-9.93%)
Mar 02, 2009 2.780 2.950 2.700 2.720 244,973 -0.13(-4.56%)
Feb 27, 2009 3.060 3.120 2.830 2.850 0 -0.19(-6.25%)
Feb 26, 2009 3.350 3.450 3.040 3.040 135,668 -0.29(-8.71%)
Feb 25, 2009 3.910 3.910 3.180 3.330 162,934 -0.58(-14.83%)
Feb 24, 2009 3.940 4.050 3.810 3.910 222,301 +0.05(+1.30%)
Feb 23, 2009 3.590 3.990 3.590 3.860 181,385 +0.31(+8.73%)
Feb 20, 2009 3.330 3.870 3.250 3.550 171,819 +0.14(+4.11%)
Feb 19, 2009 3.210 3.460 3.060 3.410 223,529 +0.23(+7.23%)
Feb 18, 2009 3.630 3.630 3.180 3.180 156,798 -0.42(-11.67%)
Feb 17, 2009 3.670 3.810 3.400 3.600 205,373 -0.28(-7.22%)
Feb 13, 2009 3.800 3.980 3.650 3.880 117,672 +0.08(+2.11%)
Feb 12, 2009 3.880 3.880 3.490 3.800 153,801 -0.06(-1.55%)
Feb 11, 2009 4.110 4.130 3.670 3.860 155,031 -0.21(-5.16%)
Feb 10, 2009 4.380 4.480 4.000 4.070 127,745 -0.35(-7.92%)
Feb 09, 2009 4.290 4.450 4.160 4.420 155,443 +0.01(+0.23%)
Feb 06, 2009 3.700 4.420 3.700 4.410 326,865 +0.66(+17.60%)
Feb 05, 2009 3.240 3.880 3.030 3.750 384,980 +0.47(+14.33%)
Feb 04, 2009 3.490 3.610 3.250 3.280 139,176 -0.22(-6.29%)
Feb 03, 2009 3.610 3.690 3.330 3.500 212,334 -0.08(-2.23%)
Feb 02, 2009 3.500 3.650 3.330 3.580 162,754 +0.00(+0.00%)
Jan 30, 2009 3.750 3.840 3.340 3.580 0 -0.06(-1.65%)
Jan 29, 2009 4.090 4.110 3.620 3.640 180,879 -0.49(-11.86%)
Jan 28, 2009 3.990 4.200 3.820 4.130 260,383 +0.26(+6.72%)
Jan 27, 2009 3.870 4.150 3.680 3.870 265,989 +0.01(+0.26%)
Jan 26, 2009 3.460 4.340 3.460 3.860 325,570 +0.40(+11.56%)
Jan 23, 2009 3.370 3.590 2.890 3.460 178,279 -0.04(-1.14%)
Jan 22, 2009 3.440 3.640 3.250 3.500 217,926 -0.04(-1.13%)
Jan 21, 2009 3.300 3.580 3.170 3.540 314,788 +0.28(+8.59%)
Jan 20, 2009 3.580 3.580 3.100 3.260 300,802 -0.28(-7.91%)
Jan 16, 2009 4.230 4.230 3.399 3.540 437,817 -0.63(-15.11%)
Jan 15, 2009 3.560 4.170 3.450 4.170 346,765 +0.54(+14.88%)
Jan 14, 2009 4.420 4.420 3.615 3.630 395,200 -0.92(-20.22%)
Jan 13, 2009 4.350 4.710 4.230 4.550 212,666 +0.18(+4.12%)
Jan 12, 2009 4.970 5.010 4.370 4.370 266,615 -0.62(-12.42%)
Jan 09, 2009 5.200 5.200 4.800 4.990 267,930 -0.24(-4.59%)
Jan 08, 2009 4.730 5.290 4.520 5.230 334,692 +0.50(+10.57%)
Jan 07, 2009 4.730 5.030 4.520 4.730 384,314 -0.18(-3.67%)
Jan 06, 2009 4.480 5.050 4.480 4.910 466,474 +0.42(+9.35%)
Jan 05, 2009 4.720 4.800 4.290 4.490 521,206 -0.21(-4.47%)
Jan 02, 2009 4.580 4.900 4.350 4.700 0 +0.13(+2.84%)
Jan 01, 2009 4.470 4.700 4.320 4.570 0 +0.00(+0.00%)
Dec 31, 2008 4.470 4.700 4.320 4.570 286,927 +0.06(+1.33%)
Dec 30, 2008 4.430 4.650 4.310 4.510 430,958 +0.08(+1.81%)
Dec 29, 2008 4.260 4.720 4.240 4.430 508,832 +0.14(+3.26%)
Dec 26, 2008 3.890 4.290 3.518 4.290 257,148 +0.41(+10.57%)
Dec 24, 2008 3.700 4.050 3.620 3.880 126,275 +0.20(+5.43%)
Dec 23, 2008 3.900 4.050 3.660 3.680 208,210 -0.19(-4.91%)
Dec 22, 2008 4.550 4.670 3.800 3.870 178,015 -0.80(-17.13%)
Dec 19, 2008 4.610 5.010 4.450 4.670 337,656 +0.22(+4.94%)
Dec 18, 2008 4.860 5.000 4.090 4.450 466,217 -0.49(-9.92%)
Dec 17, 2008 4.300 5.010 4.120 4.940 255,754 +0.49(+11.01%)
Dec 16, 2008 3.860 4.530 3.780 4.450 341,634 +0.65(+17.11%)
Dec 15, 2008 3.940 3.940 3.440 3.800 238,633 -0.11(-2.81%)
Dec 12, 2008 3.810 3.950 3.600 3.910 190,964 -0.08(-2.01%)
Dec 11, 2008 4.310 4.595 3.880 3.990 258,904 -0.40(-9.11%)
Dec 10, 2008 4.350 4.550 4.190 4.390 212,860 +0.15(+3.54%)
Dec 09, 2008 4.330 4.575 4.200 4.240 477,197 -0.17(-3.85%)
Dec 08, 2008 4.200 4.450 3.800 4.410 335,791 +0.43(+10.80%)
Dec 05, 2008 3.050 3.990 3.030 3.980 452,014 +0.88(+28.39%)
Dec 04, 2008 3.040 3.670 2.980 3.100 392,201 +0.11(+3.68%)
Dec 03, 2008 3.010 3.250 2.930 2.990 729,477 -0.37(-11.01%)
Dec 02, 2008 3.650 3.880 3.200 3.360 504,965 -0.31(-8.45%)
Dec 01, 2008 5.020 5.020 3.640 3.670 436,112 -1.36(-27.04%)
Nov 28, 2008 4.120 5.030 4.050 5.030 168,700 +0.85(+20.33%)
Nov 26, 2008 3.450 4.180 3.320 4.180 664,187 +0.72(+20.81%)
Nov 25, 2008 3.500 3.690 3.320 3.460 275,844 +0.07(+2.06%)
Nov 24, 2008 3.710 3.710 3.270 3.390 499,213 -0.26(-7.12%)
Nov 21, 2008 3.560 3.730 3.200 3.650 527,538 +0.19(+5.49%)
Nov 20, 2008 3.710 3.880 3.410 3.460 533,150 -0.28(-7.49%)
Nov 19, 2008 3.520 3.980 3.360 3.740 807,461 +0.20(+5.65%)
Nov 18, 2008 3.100 3.580 3.100 3.540 536,990 +0.43(+13.83%)
Nov 17, 2008 3.790 3.790 3.090 3.110 334,610 -0.61(-16.40%)
Nov 14, 2008 3.180 3.780 3.000 3.720 979,899 +0.45(+13.76%)
Nov 13, 2008 2.800 3.270 2.500 3.270 901,591 +0.50(+18.05%)
Nov 12, 2008 2.870 2.890 2.760 2.770 405,627 -0.10(-3.48%)
Nov 11, 2008 3.100 3.170 2.850 2.870 790,678 -0.33(-10.31%)
Nov 10, 2008 3.660 3.760 3.080 3.200 450,454 -0.31(-8.83%)
Nov 07, 2008 3.500 3.710 3.350 3.510 456,009 +0.08(+2.33%)
Nov 06, 2008 3.500 3.610 3.320 3.430 787,938 -0.11(-3.11%)
Nov 05, 2008 3.760 3.890 3.500 3.540 989,447 -0.28(-7.33%)
Nov 04, 2008 3.320 3.820 3.290 3.820 984,689 +0.65(+20.50%)
Nov 03, 2008 3.240 3.350 3.110 3.170 380,093 -0.08(-2.46%)
Oct 31, 2008 3.070 3.380 2.910 3.250 722,721 +0.26(+8.70%)
Oct 30, 2008 2.990 3.410 2.650 2.990 2,448,201 -0.01(-0.33%)
Oct 29, 2008 2.300 3.160 2.120 3.000 994,052 +0.70(+30.43%)
Oct 28, 2008 2.110 2.320 2.050 2.300 635,136 +0.25(+12.20%)
Oct 27, 2008 2.000 2.170 2.000 2.050 481,092 -0.05(-2.38%)
Oct 24, 2008 1.950 2.130 1.750 2.100 1,770,765 +0.10(+5.00%)
Oct 23, 2008 2.900 2.940 1.950 2.000 2,140,980 -0.84(-29.58%)
Oct 22, 2008 3.160 3.340 2.830 2.840 507,000 -0.51(-15.22%)
Oct 21, 2008 3.760 3.810 3.250 3.350 540,193 -0.50(-12.99%)
Oct 20, 2008 3.860 4.060 3.840 3.850 465,394 -0.07(-1.79%)
Oct 17, 2008 4.010 4.150 3.920 3.920 370,991 -0.30(-7.11%)
Oct 16, 2008 4.150 4.310 3.920 4.220 673,882 +0.13(+3.18%)
Oct 15, 2008 4.950 4.950 4.090 4.090 491,307 -0.76(-15.67%)
Oct 14, 2008 5.040 5.100 4.650 4.850 692,406 +0.03(+0.62%)
Oct 13, 2008 5.360 5.600 4.720 4.820 634,025 -0.33(-6.41%)
Oct 10, 2008 5.600 6.230 4.660 5.150 1,278,610 -1.13(-17.99%)
Oct 09, 2008 7.610 7.950 5.310 6.280 1,138,602 -1.30(-17.15%)
Oct 08, 2008 7.460 8.100 7.440 7.580 586,183 -0.16(-2.07%)
Oct 07, 2008 8.750 8.750 7.580 7.740 710,396 -0.63(-7.53%)
Oct 06, 2008 8.670 8.790 8.130 8.370 383,469 -0.58(-6.48%)
Oct 03, 2008 9.400 9.500 8.610 8.950 0 -0.29(-3.14%)
Oct 02, 2008 10.85 11.05 8.970 9.240 598,763 -1.68(-15.38%)
Oct 01, 2008 11.35 11.44 10.87 10.92 213,906 -0.60(-5.21%)
Sep 30, 2008 11.30 11.63 10.83 11.52 322,429 +0.22(+1.95%)
Sep 29, 2008 12.26 12.54 11.26 11.30 329,362 -1.16(-9.31%)
Sep 26, 2008 12.30 12.61 12.18 12.46 0 -0.07(-0.56%)
Sep 25, 2008 12.60 12.84 12.40 12.53 262,615 -0.01(-0.08%)
Sep 24, 2008 12.40 12.78 12.25 12.54 202,513 +0.20(+1.62%)
Sep 23, 2008 12.75 12.99 12.33 12.34 300,202 -0.41(-3.22%)
Sep 22, 2008 13.53 13.91 12.74 12.75 252,776 -0.96(-7.00%)
Sep 19, 2008 14.02 14.22 13.36 13.71 0 +0.71(+5.46%)
Sep 18, 2008 12.32 13.21 11.98 13.00 782,392 +0.99(+8.24%)
Sep 17, 2008 12.85 12.85 11.82 12.01 333,789 -1.06(-8.11%)
Sep 16, 2008 12.60 13.07 12.37 13.07 292,232 +0.15(+1.16%)
Sep 15, 2008 12.95 13.18 12.74 12.92 246,806 -0.36(-2.71%)
Sep 12, 2008 13.50 13.76 13.16 13.28 310,516 -0.32(-2.35%)
Sep 11, 2008 13.25 13.61 12.79 13.60 394,286 +0.15(+1.12%)
Sep 10, 2008 13.49 13.74 13.11 13.45 401,615 +0.28(+2.13%)
Sep 09, 2008 13.34 14.00 13.17 13.17 496,556 -0.30(-2.23%)
Sep 08, 2008 13.34 13.59 13.13 13.47 370,988 +0.52(+4.02%)
Sep 05, 2008 12.88 13.15 12.43 12.95 0 -0.02(-0.15%)
Sep 04, 2008 13.16 13.29 12.77 12.97 449,810 -0.31(-2.33%)
Sep 03, 2008 12.66 13.40 12.45 13.28 388,440 +0.64(+5.06%)
Sep 02, 2008 12.58 13.10 12.35 12.64 310,922 +0.50(+4.12%)
Aug 29, 2008 12.45 12.56 12.09 12.14 122,831 -0.36(-2.88%)
Aug 28, 2008 12.18 12.51 11.95 12.50 124,613 +0.34(+2.80%)
Aug 27, 2008 11.87 12.34 11.77 12.16 182,250 +0.27(+2.27%)
Aug 26, 2008 12.00 12.31 11.65 11.89 148,041 -0.01(-0.08%)
Aug 25, 2008 12.14 12.22 11.73 11.90 218,060 -0.28(-2.30%)
Aug 22, 2008 11.88 12.34 11.67 12.18 530,701 +0.32(+2.70%)
Aug 21, 2008 12.32 12.36 11.71 11.86 385,145 -0.57(-4.59%)
Aug 20, 2008 12.70 12.92 12.30 12.43 481,395 -0.19(-1.51%)
Aug 19, 2008 12.99 13.06 12.49 12.62 244,979 -0.42(-3.22%)
Aug 18, 2008 13.16 13.28 12.91 13.04 285,262 -0.09(-0.69%)
Aug 15, 2008 13.38 13.58 12.91 13.13 0 -0.05(-0.38%)
Aug 14, 2008 12.23 13.30 12.23 13.18 258,391 +0.42(+3.29%)
Aug 13, 2008 12.68 13.12 12.53 12.76 331,665 -0.01(-0.08%)
Aug 12, 2008 12.93 13.18 12.65 12.77 505,946 -0.19(-1.47%)
Aug 11, 2008 12.24 13.25 12.15 12.96 661,083 +0.74(+6.06%)
Aug 08, 2008 10.93 12.30 10.93 12.22 742,117 +1.39(+12.83%)
Aug 07, 2008 11.70 11.71 10.83 10.83 689,216 -0.87(-7.44%)
Aug 06, 2008 11.44 11.79 10.87 11.70 462,240 +0.30(+2.63%)
Aug 05, 2008 11.02 11.58 10.98 11.40 456,638 +0.57(+5.26%)
Aug 04, 2008 10.22 10.99 9.950 10.83 870,570 +0.69(+6.80%)
Aug 01, 2008 9.840 10.23 9.620 10.14 585,464 +0.23(+2.32%)
Jul 31, 2008 10.15 10.32 9.700 9.910 568,670 -0.22(-2.17%)
Jul 30, 2008 12.40 12.40 9.780 10.13 1,488,969 -2.78(-21.53%)
Jul 29, 2008 12.91 13.05 11.51 12.91 538,596 +1.30(+11.20%)
Jul 28, 2008 12.20 12.27 11.52 11.61 300,178 -0.69(-5.61%)
Jul 25, 2008 12.78 13.07 12.24 12.30 336,502 -0.29(-2.30%)
Jul 24, 2008 12.95 13.31 12.47 12.59 439,827 -0.35(-2.70%)
Jul 23, 2008 12.88 13.74 12.67 12.94 738,089 +0.02(+0.15%)
Jul 22, 2008 11.55 13.00 11.51 12.92 615,206 +1.23(+10.52%)
Jul 21, 2008 11.48 11.96 11.48 11.69 400,894 +0.15(+1.30%)
Jul 18, 2008 11.91 11.91 11.19 11.54 427,629 -0.28(-2.37%)
Jul 17, 2008 11.12 11.91 10.84 11.82 613,369 +0.75(+6.78%)
Jul 16, 2008 10.40 11.20 10.25 11.07 580,957 +0.66(+6.34%)
Jul 15, 2008 10.45 10.54 9.760 10.41 1,296,055 -0.18(-1.70%)
Jul 14, 2008 10.96 10.99 10.41 10.59 695,480 -0.29(-2.67%)
Jul 11, 2008 10.91 11.14 10.45 10.88 408,040 -0.16(-1.45%)
Jul 10, 2008 11.04 11.49 10.85 11.04 318,192 -0.14(-1.25%)
Jul 09, 2008 11.68 11.68 11.16 11.18 419,992 -0.52(-4.44%)
Jul 08, 2008 11.17 11.73 10.99 11.70 395,568 +0.53(+4.74%)
Jul 07, 2008 11.05 11.36 10.88 11.17 434,244 +0.16(+1.45%)
Jul 04, 2008 11.49 11.57 10.96 11.01 283,062 +0.00(+0.00%)
Jul 03, 2008 11.49 11.57 10.96 11.01 283,062 -0.48(-4.18%)
Jul 02, 2008 12.86 12.86 11.32 11.49 1,122,835 -1.42(-11.00%)
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.