Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithia Motors (NY: LAD )

254.17 -5.21 (-2.01%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
Sep 04, 2007 15.41 16.01 15.38 15.52 258,428 +0.02(+0.11%)
Aug 31, 2007 15.68 15.68 15.17 15.50 188,536 +0.08(+0.51%)
Aug 30, 2007 15.34 15.68 15.18 15.43 168,550 -0.10(-0.61%)
Aug 29, 2007 15.08 15.68 14.86 15.52 222,269 +0.49(+3.28%)
Aug 28, 2007 15.41 15.46 14.98 15.03 287,540 -0.42(-2.75%)
Aug 27, 2007 15.56 15.70 15.29 15.45 185,648 -0.12(-0.78%)
Aug 24, 2007 16.02 16.02 15.34 15.57 317,461 -0.35(-2.23%)
Aug 23, 2007 16.70 16.70 15.81 15.93 207,944 -0.72(-4.32%)
Aug 22, 2007 16.76 16.91 16.46 16.65 281,648 +0.10(+0.58%)
Aug 21, 2007 17.66 17.66 16.54 16.55 230,702 -1.14(-6.46%)
Aug 20, 2007 17.79 18.00 17.42 17.69 149,719 -0.05(-0.29%)
Aug 17, 2007 17.24 18.04 17.24 17.75 242,948 +0.52(+3.01%)
Aug 16, 2007 16.03 17.33 15.92 17.23 404,798 +1.23(+7.68%)
Aug 15, 2007 16.33 16.72 15.89 16.00 272,407 -0.29(-1.75%)
Aug 14, 2007 17.10 17.19 16.22 16.28 146,254 -0.81(-4.71%)
Aug 13, 2007 17.88 18.03 16.65 17.09 333,403 -0.63(-3.57%)
Aug 10, 2007 17.83 18.20 17.08 17.72 554,633 -0.39(-2.15%)
Aug 09, 2007 17.75 19.25 17.70 18.11 1,112,155 +0.71(+4.08%)
Aug 08, 2007 16.09 17.51 16.09 17.40 584,669 +1.39(+8.65%)
Aug 07, 2007 16.20 16.30 15.34 16.01 597,493 -0.34(-2.06%)
Aug 06, 2007 16.19 16.62 15.71 16.35 802,895 +0.17(+1.07%)
Aug 03, 2007 16.44 17.23 16.02 16.18 454,704 -1.06(-6.13%)
Aug 02, 2007 17.40 17.86 16.99 17.23 553,709 -0.16(-0.95%)
Aug 01, 2007 17.93 17.93 17.00 17.40 609,161 -0.42(-2.38%)
Jul 31, 2007 17.75 18.07 17.44 17.82 562,258 +0.25(+1.43%)
Jul 30, 2007 16.81 17.75 16.24 17.57 724,108 +0.33(+1.91%)
Jul 27, 2007 18.03 19.08 17.16 17.24 702,158 -2.23(-11.47%)
Jul 26, 2007 19.88 19.96 18.90 19.48 304,060 -0.69(-3.43%)
Jul 25, 2007 19.97 20.32 19.86 20.17 490,979 +0.27(+1.35%)
Jul 24, 2007 20.39 20.46 19.76 19.90 524,019 -0.66(-3.20%)
Jul 23, 2007 20.90 20.96 20.51 20.56 208,175 -0.21(-1.00%)
Jul 20, 2007 20.79 20.91 20.61 20.77 272,753 -0.08(-0.37%)
Jul 19, 2007 20.81 20.94 20.51 20.84 113,098 +0.13(+0.63%)
Jul 18, 2007 20.66 21.14 20.62 20.71 235,092 -0.03(-0.17%)
Jul 17, 2007 21.25 21.53 20.67 20.75 653,060 -0.61(-2.88%)
Jul 16, 2007 21.04 21.67 21.00 21.36 257,966 +0.19(+0.90%)
Jul 13, 2007 21.05 21.38 20.68 21.17 294,818 +0.03(+0.12%)
Jul 12, 2007 21.03 21.41 21.03 21.15 194,312 +0.07(+0.33%)
Jul 11, 2007 21.06 21.16 20.80 21.08 293,894 +0.04(+0.21%)
Jul 10, 2007 21.69 21.74 21.02 21.03 228,045 -0.85(-3.88%)
Jul 09, 2007 21.35 21.89 21.29 21.88 241,099 +0.53(+2.47%)
Jul 06, 2007 21.81 21.82 21.22 21.35 246,645 -0.53(-2.41%)
Jul 05, 2007 21.88 21.95 21.49 21.88 161,849 -0.05(-0.24%)
Jul 03, 2007 22.23 22.23 21.87 21.93 77,054 -0.31(-1.40%)
Jul 02, 2007 21.95 22.67 21.71 22.25 333,057 +0.31(+1.42%)
Jun 29, 2007 23.12 23.12 21.90 21.93 164,622 -0.42(-1.86%)
Jun 28, 2007 22.71 22.77 22.33 22.35 99,697 -0.31(-1.38%)
Jun 27, 2007 22.25 22.67 22.16 22.66 199,164 +0.28(+1.24%)
Jun 26, 2007 22.21 22.87 22.06 22.38 178,601 +0.24(+1.09%)
Jun 25, 2007 22.47 22.71 22.06 22.14 172,362 -0.33(-1.46%)
Jun 22, 2007 22.77 22.77 22.25 22.47 185,416 -0.34(-1.48%)
Jun 21, 2007 22.99 23.08 22.73 22.81 145,445 -0.18(-0.79%)
Jun 20, 2007 23.23 23.54 22.77 22.99 191,770 -0.14(-0.60%)
Jun 19, 2007 23.20 23.43 22.84 23.13 148,795 -0.16(-0.67%)
Jun 18, 2007 23.54 23.55 23.14 23.29 117,488 -0.27(-1.14%)
Jun 15, 2007 22.73 23.87 22.64 23.55 454,473 +1.25(+5.59%)
Jun 14, 2007 22.25 22.43 22.22 22.31 112,174 +0.10(+0.43%)
Jun 13, 2007 22.09 22.31 22.04 22.21 157,460 +0.23(+1.02%)
Jun 12, 2007 22.34 22.34 21.83 21.99 158,730 -0.35(-1.59%)
Jun 11, 2007 22.72 22.74 22.23 22.34 170,052 -0.45(-1.97%)
Jun 08, 2007 22.80 22.86 22.56 22.79 202,861 +0.00(+0.00%)
Jun 07, 2007 22.74 22.86 22.51 22.79 253,345 +0.05(+0.23%)
Jun 06, 2007 23.28 23.29 22.61 22.74 539,499 -0.75(-3.21%)
Jun 05, 2007 23.67 23.72 23.38 23.49 207,366 -0.28(-1.17%)
Jun 04, 2007 23.59 23.81 23.18 23.77 195,121 +0.18(+0.77%)
Jun 01, 2007 23.28 23.68 23.29 23.59 56,029 +0.32(+1.38%)
May 31, 2007 22.89 23.30 22.85 23.27 154,802 +0.39(+1.70%)
May 30, 2007 22.76 22.89 22.38 22.88 222,269 +0.12(+0.53%)
May 29, 2007 22.77 23.04 22.64 22.76 84,332 +0.08(+0.34%)
May 25, 2007 22.77 22.90 22.68 22.68 87,336 +0.01(+0.04%)
May 24, 2007 22.94 23.16 22.50 22.67 147,409 -0.29(-1.28%)
May 23, 2007 23.00 23.32 22.96 22.96 198,586 +0.02(+0.08%)
May 22, 2007 23.07 23.18 22.70 22.95 150,413 -0.17(-0.75%)
May 21, 2007 22.95 23.48 22.95 23.12 140,362 +0.10(+0.41%)
May 18, 2007 22.82 23.36 22.71 23.03 266,053 +0.22(+0.95%)
May 17, 2007 22.85 22.96 22.72 22.81 364,364 -0.12(-0.53%)
May 16, 2007 23.03 23.03 22.83 22.93 160,463 -0.04(-0.19%)
May 15, 2007 23.18 23.33 22.94 22.97 214,875 -0.23(-1.01%)
May 14, 2007 23.68 23.68 23.20 23.21 288,464 -0.48(-2.01%)
May 11, 2007 23.70 23.71 23.41 23.68 127,539 +0.10(+0.44%)
May 10, 2007 23.68 23.69 23.30 23.58 161,965 -0.23(-0.98%)
May 09, 2007 23.73 23.83 23.55 23.81 87,336 -0.03(-0.15%)
May 08, 2007 23.76 23.85 23.42 23.85 159,539 +0.09(+0.36%)
May 07, 2007 23.83 23.88 23.67 23.76 74,051 -0.04(-0.18%)
May 04, 2007 23.70 23.96 23.62 23.80 175,712 +0.19(+0.81%)
May 03, 2007 23.96 23.99 23.56 23.61 218,110 -0.30(-1.27%)
May 02, 2007 23.68 24.12 23.42 23.92 217,532 +0.16(+0.66%)
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.