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

Asbury Automotive Group Inc (NY: ABG )

221.97 +4.85 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2008 12.70 13.12 12.48 12.91 392,047 +0.06(+0.47%)
Jun 30, 2008 13.24 13.25 12.75 12.85 437,611 -0.44(-3.31%)
Jun 27, 2008 13.26 13.50 12.92 13.29 749,240 +0.05(+0.38%)
Jun 26, 2008 13.47 13.58 13.22 13.24 309,945 -0.42(-3.07%)
Jun 25, 2008 13.23 14.21 13.17 13.66 419,641 +0.49(+3.72%)
Jun 24, 2008 13.17 13.57 12.86 13.17 367,776 -0.12(-0.90%)
Jun 23, 2008 13.73 13.86 13.27 13.29 347,690 -0.41(-2.99%)
Jun 20, 2008 13.71 13.85 13.64 13.70 687,073 -0.11(-0.80%)
Jun 19, 2008 13.74 13.94 13.58 13.81 419,741 +0.03(+0.22%)
Jun 18, 2008 14.05 14.16 13.65 13.78 554,994 -0.46(-3.23%)
Jun 17, 2008 14.38 14.48 14.06 14.24 426,328 -0.20(-1.39%)
Jun 16, 2008 14.39 14.51 14.02 14.44 253,690 +0.05(+0.35%)
Jun 13, 2008 14.20 14.39 13.93 14.39 223,766 +0.17(+1.20%)
Jun 12, 2008 14.03 14.65 14.03 14.22 434,682 +0.16(+1.14%)
Jun 11, 2008 14.39 14.52 13.98 14.06 509,437 -0.34(-2.36%)
Jun 10, 2008 14.45 14.77 13.88 14.40 929,284 -1.00(-6.49%)
Jun 09, 2008 15.82 15.96 15.07 15.40 355,488 -0.27(-1.72%)
Jun 06, 2008 16.55 16.55 15.61 15.67 352,299 -0.92(-5.55%)
Jun 05, 2008 16.33 16.68 16.33 16.59 167,341 +0.29(+1.78%)
Jun 04, 2008 16.09 16.36 16.06 16.30 327,905 +0.18(+1.12%)
Jun 03, 2008 16.58 16.65 16.00 16.12 403,968 -0.38(-2.30%)
Jun 02, 2008 16.44 16.71 16.43 16.50 260,247 +0.03(+0.18%)
May 30, 2008 16.68 16.74 16.41 16.47 247,656 -0.16(-0.96%)
May 29, 2008 16.43 16.83 16.43 16.63 229,453 +0.12(+0.73%)
May 28, 2008 16.50 16.64 16.19 16.51 272,466 -0.01(-0.06%)
May 27, 2008 16.19 16.81 16.15 16.52 260,042 +0.30(+1.85%)
May 26, 2008 16.51 16.57 16.10 16.22 0 +0.00(+0.00%)
May 23, 2008 16.51 16.57 16.10 16.22 405,189 -0.45(-2.70%)
May 22, 2008 16.35 16.82 16.21 16.67 382,344 +0.36(+2.21%)
May 21, 2008 17.01 17.25 16.19 16.31 392,694 -0.67(-3.95%)
May 20, 2008 17.18 17.21 16.77 16.98 201,470 -0.25(-1.45%)
May 19, 2008 17.30 17.40 17.00 17.23 271,269 -0.11(-0.63%)
May 16, 2008 17.74 18.00 17.10 17.34 365,921 +0.20(+1.17%)
May 15, 2008 17.10 17.20 16.57 17.14 246,471 -0.10(-0.58%)
May 14, 2008 17.08 17.46 17.07 17.24 338,831 +0.22(+1.29%)
May 13, 2008 16.86 17.20 16.85 17.02 433,894 +0.22(+1.31%)
May 12, 2008 16.12 16.84 16.12 16.80 336,931 +0.82(+5.13%)
May 09, 2008 15.79 16.33 15.79 15.98 147,565 +0.05(+0.31%)
May 08, 2008 16.49 16.66 15.88 15.93 317,977 -0.47(-2.87%)
May 07, 2008 16.96 17.06 16.38 16.40 245,830 -0.50(-2.96%)
May 06, 2008 16.55 17.00 16.55 16.90 224,844 +0.19(+1.14%)
May 05, 2008 17.41 17.41 16.68 16.71 372,521 -0.62(-3.58%)
May 02, 2008 17.48 17.68 16.98 17.33 435,989 -0.06(-0.35%)
May 01, 2008 16.60 17.70 16.49 17.39 604,809 +0.74(+4.44%)
Apr 30, 2008 17.47 17.49 16.56 16.65 546,158 -0.33(-1.94%)
Apr 29, 2008 16.44 17.02 16.43 16.98 521,968 +0.56(+3.41%)
Apr 28, 2008 16.16 16.61 15.95 16.42 771,870 +1.17(+7.67%)
Apr 25, 2008 15.45 15.95 15.05 15.25 574,790 +0.01(+0.07%)
Apr 24, 2008 13.96 15.78 13.85 15.24 878,820 +1.24(+8.86%)
Apr 23, 2008 13.95 14.22 13.87 14.00 343,611 +0.02(+0.14%)
Apr 22, 2008 14.12 14.32 13.85 13.98 249,893 -0.20(-1.41%)
Apr 21, 2008 14.04 14.26 14.00 14.18 334,576 +0.01(+0.07%)
Apr 18, 2008 14.20 14.38 14.03 14.17 317,492 +0.08(+0.57%)
Apr 17, 2008 14.33 14.42 14.03 14.09 186,040 -0.27(-1.88%)
Apr 16, 2008 14.00 14.40 13.71 14.36 282,249 +0.46(+3.31%)
Apr 15, 2008 13.94 14.14 13.57 13.90 405,824 +0.03(+0.22%)
Apr 14, 2008 14.07 14.12 13.80 13.87 262,985 -0.18(-1.28%)
Apr 11, 2008 14.20 14.72 13.98 14.05 276,800 -0.25(-1.75%)
Apr 10, 2008 14.18 14.80 14.16 14.30 259,000 +0.04(+0.28%)
Apr 09, 2008 14.77 14.88 14.25 14.26 232,300 -0.45(-3.06%)
Apr 08, 2008 14.66 14.88 14.53 14.71 149,600 -0.06(-0.41%)
Apr 07, 2008 14.69 15.15 14.65 14.77 224,400 +0.24(+1.65%)
Apr 04, 2008 14.09 14.94 13.93 14.53 222,500 +0.33(+2.32%)
Apr 03, 2008 14.07 14.31 13.91 14.20 302,900 +0.01(+0.07%)
Apr 02, 2008 14.11 14.52 13.92 14.19 260,200 +0.10(+0.71%)
Apr 01, 2008 13.78 14.16 13.69 14.09 388,100 +0.33(+2.40%)
Mar 31, 2008 13.69 13.94 13.62 13.76 267,816 +0.07(+0.51%)
Mar 28, 2008 14.28 14.28 13.40 13.69 445,700 -0.54(-3.79%)
Mar 27, 2008 14.94 15.08 14.22 14.23 400,100 -0.72(-4.82%)
Mar 26, 2008 15.17 15.32 14.72 14.95 376,200 -0.31(-2.03%)
Mar 25, 2008 15.59 15.73 15.21 15.26 336,300 -0.33(-2.12%)
Mar 24, 2008 14.83 15.72 14.83 15.59 825,208 +0.86(+5.84%)
Mar 21, 2008 14.03 14.83 13.98 14.73 573,207 +0.00(+0.00%)
Mar 20, 2008 14.03 14.83 13.98 14.73 573,207 +0.84(+6.05%)
Mar 19, 2008 14.03 14.29 13.89 13.89 406,400 -0.04(-0.29%)
Mar 18, 2008 13.60 14.00 13.30 13.93 420,400 +0.45(+3.34%)
Mar 17, 2008 13.67 13.74 13.20 13.48 292,400 -0.42(-3.02%)
Mar 14, 2008 14.24 14.24 13.54 13.90 340,300 -0.25(-1.77%)
Mar 13, 2008 13.84 14.38 13.49 14.15 300,950 +0.17(+1.22%)
Mar 12, 2008 14.27 14.45 13.94 13.98 379,963 -0.23(-1.62%)
Mar 11, 2008 14.27 14.40 13.87 14.21 247,200 +0.36(+2.60%)
Mar 10, 2008 14.07 14.39 13.80 13.85 201,400 -0.20(-1.42%)
Mar 07, 2008 13.92 14.42 13.92 14.05 190,600 +0.11(+0.79%)
Mar 06, 2008 14.37 14.37 13.92 13.94 348,200 -0.54(-3.73%)
Mar 05, 2008 14.66 14.88 14.19 14.48 397,000 -0.04(-0.28%)
Mar 04, 2008 14.12 14.56 13.86 14.52 634,600 +0.28(+1.97%)
Mar 03, 2008 14.02 14.30 13.90 14.24 250,220 +0.22(+1.57%)
Feb 29, 2008 14.48 14.55 14.00 14.02 308,300 -0.48(-3.31%)
Feb 28, 2008 14.96 15.08 14.39 14.50 267,200 -0.50(-3.33%)
Feb 27, 2008 15.13 15.18 14.79 15.00 428,500 -0.35(-2.28%)
Feb 26, 2008 14.61 15.52 14.49 15.35 367,018 +0.67(+4.56%)
Feb 25, 2008 14.36 14.76 14.03 14.68 444,900 +0.21(+1.45%)
Feb 22, 2008 14.75 15.00 14.23 14.47 555,051 +0.21(+1.47%)
Feb 21, 2008 13.82 14.82 13.82 14.26 1,303,400 -0.44(-2.99%)
Feb 20, 2008 14.69 15.26 14.63 14.70 364,800 +0.06(+0.41%)
Feb 19, 2008 15.06 15.13 14.49 14.64 313,900 -0.18(-1.21%)
Feb 18, 2008 14.56 14.87 14.36 14.82 0 +0.00(+0.00%)
Feb 15, 2008 14.56 14.87 14.36 14.82 232,300 +0.04(+0.27%)
Feb 14, 2008 15.62 15.62 14.57 14.78 596,800 -0.84(-5.38%)
Feb 13, 2008 15.04 15.84 14.98 15.62 787,400 +0.65(+4.34%)
Feb 12, 2008 14.53 15.04 14.34 14.97 574,224 +0.57(+3.96%)
Feb 11, 2008 14.29 14.57 14.00 14.40 353,800 +0.09(+0.63%)
Feb 08, 2008 14.06 14.40 13.72 14.31 301,500 +0.21(+1.49%)
Feb 07, 2008 13.79 14.45 13.73 14.10 476,800 +0.29(+2.10%)
Feb 06, 2008 14.59 14.65 13.77 13.81 262,800 -0.69(-4.76%)
Feb 05, 2008 14.50 14.84 14.31 14.50 601,060 -0.34(-2.29%)
Feb 04, 2008 14.99 15.13 14.67 14.84 464,300 -0.13(-0.87%)
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.