Skip to main content

Asbury Automotive Group Inc (NY: ABG )

235.78 +2.05 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 202.24 203.71 197.38 198.61 286,200 -5.51(-2.70%)
Apr 29, 2021 207.80 208.00 199.99 204.12 108,105 -0.58(-0.28%)
Apr 28, 2021 207.69 207.69 202.88 204.70 109,165 -0.03(-0.01%)
Apr 27, 2021 207.00 207.93 199.21 204.73 222,900 -3.21(-1.54%)
Apr 26, 2021 213.20 214.35 206.57 207.94 169,126 -3.39(-1.60%)
Apr 23, 2021 207.97 212.58 205.77 211.33 86,000 +5.35(+2.60%)
Apr 22, 2021 208.21 210.69 203.87 205.98 149,270 -0.76(-0.37%)
Apr 21, 2021 201.98 208.03 201.55 206.74 95,864 +5.59(+2.78%)
Apr 20, 2021 205.11 206.39 198.90 201.15 196,170 -4.49(-2.18%)
Apr 19, 2021 207.57 207.57 202.99 205.64 170,324 -2.57(-1.23%)
Apr 16, 2021 216.44 216.74 206.93 208.21 140,000 -6.96(-3.23%)
Apr 15, 2021 210.20 216.88 209.86 215.17 239,693 +5.37(+2.56%)
Apr 14, 2021 200.80 213.24 200.80 209.80 360,757 +11.03(+5.55%)
Apr 13, 2021 200.35 201.49 195.72 198.77 195,502 -0.52(-0.26%)
Apr 12, 2021 199.28 199.95 195.52 199.29 186,763 +0.80(+0.40%)
Apr 09, 2021 195.40 199.75 195.16 198.49 95,300 +3.09(+1.58%)
Apr 08, 2021 193.82 195.75 190.34 195.40 142,547 +2.16(+1.12%)
Apr 07, 2021 195.80 197.64 191.54 193.24 140,108 -3.15(-1.60%)
Apr 06, 2021 196.77 199.77 195.00 196.39 75,073 -0.98(-0.50%)
Apr 05, 2021 199.66 199.66 195.45 197.37 110,141 +0.66(+0.34%)
Apr 01, 2021 196.86 198.63 192.32 196.71 90,700 +0.21(+0.11%)
Mar 31, 2021 201.34 203.81 195.51 196.50 258,436 -4.57(-2.27%)
Mar 30, 2021 194.96 203.93 194.96 201.07 223,389 +6.98(+3.60%)
Mar 29, 2021 199.42 204.12 191.05 194.09 190,886 -5.20(-2.61%)
Mar 26, 2021 192.42 199.43 190.57 199.29 206,600 +7.80(+4.07%)
Mar 25, 2021 182.76 192.95 179.16 191.49 244,252 +10.11(+5.57%)
Mar 24, 2021 183.95 185.05 180.30 181.38 217,069 +1.02(+0.57%)
Mar 23, 2021 182.65 185.43 180.00 180.36 134,322 -6.05(-3.25%)
Mar 22, 2021 188.81 190.43 182.58 186.41 149,546 -2.13(-1.13%)
Mar 19, 2021 193.69 193.69 186.76 188.54 386,400 -4.76(-2.46%)
Mar 18, 2021 195.58 201.06 191.68 193.30 221,268 -0.96(-0.49%)
Mar 17, 2021 190.21 195.64 189.34 194.26 143,375 +3.88(+2.04%)
Mar 16, 2021 188.29 191.46 187.19 190.38 145,767 -0.12(-0.06%)
Mar 15, 2021 190.38 191.22 186.53 190.50 108,632 -0.55(-0.29%)
Mar 12, 2021 190.02 191.80 185.53 191.05 114,300 +3.11(+1.65%)
Mar 11, 2021 187.87 188.84 183.44 187.94 174,358 +1.47(+0.79%)
Mar 10, 2021 178.51 189.17 176.94 186.47 196,961 +9.75(+5.52%)
Mar 09, 2021 180.17 182.10 173.52 176.72 315,305 -3.34(-1.85%)
Mar 08, 2021 174.88 180.67 169.13 180.06 380,920 +8.41(+4.90%)
Mar 05, 2021 171.40 173.09 167.18 171.65 238,800 +3.73(+2.22%)
Mar 04, 2021 166.28 169.87 161.13 167.92 159,911 +0.98(+0.59%)
Mar 03, 2021 167.89 171.02 166.65 166.94 107,186 -0.76(-0.45%)
Mar 02, 2021 172.98 172.98 167.13 167.70 160,528 -4.45(-2.58%)
Mar 01, 2021 174.04 176.22 171.23 172.15 122,712 +2.70(+1.59%)
Feb 26, 2021 168.13 172.88 164.48 169.45 133,100 +1.85(+1.10%)
Feb 25, 2021 171.56 172.90 163.48 167.60 225,329 -2.82(-1.65%)
Feb 24, 2021 166.99 171.01 164.82 170.42 153,486 +5.42(+3.28%)
Feb 23, 2021 163.23 165.79 157.46 165.00 140,066 +1.12(+0.68%)
Feb 22, 2021 161.17 166.37 160.16 163.88 94,034 +2.98(+1.85%)
Feb 19, 2021 157.87 161.96 157.87 160.90 87,900 +3.90(+2.48%)
Feb 18, 2021 160.18 161.64 155.83 157.00 88,887 -3.65(-2.27%)
Feb 17, 2021 154.76 161.31 154.26 160.65 183,004 +3.65(+2.32%)
Feb 16, 2021 158.56 161.87 155.06 157.00 226,112 -0.99(-0.63%)
Feb 12, 2021 157.13 161.68 156.84 157.99 141,200 -1.14(-0.72%)
Feb 11, 2021 160.84 163.14 156.70 159.13 147,226 -1.85(-1.15%)
Feb 10, 2021 164.16 164.16 158.44 160.98 137,862 -3.52(-2.14%)
Feb 09, 2021 164.63 165.01 157.73 164.50 211,003 -0.50(-0.30%)
Feb 08, 2021 157.14 165.34 156.17 165.00 301,690 +9.88(+6.37%)
Feb 05, 2021 155.28 156.31 151.54 155.12 194,100 +1.88(+1.23%)
Feb 04, 2021 146.77 153.62 145.26 153.24 176,467 +6.47(+4.41%)
Feb 03, 2021 145.95 147.14 138.43 146.77 189,454 +2.33(+1.61%)
Feb 02, 2021 151.90 155.55 137.96 144.44 390,814 -6.88(-4.55%)
Feb 01, 2021 142.42 152.11 142.42 151.32 297,773 +8.71(+6.11%)
Jan 29, 2021 148.34 149.39 141.12 142.61 175,800 -4.25(-2.89%)
Jan 28, 2021 146.70 148.34 139.51 146.86 372,865 +2.22(+1.53%)
Jan 27, 2021 150.09 150.09 138.24 144.64 418,283 -10.78(-6.94%)
Jan 26, 2021 158.91 158.91 154.31 155.42 326,235 -1.41(-0.90%)
Jan 25, 2021 160.51 163.62 155.32 156.83 506,042 -5.62(-3.46%)
Jan 22, 2021 164.68 166.88 160.33 162.45 171,100 -4.85(-2.90%)
Jan 21, 2021 167.35 170.04 166.87 167.30 178,807 +0.29(+0.17%)
Jan 20, 2021 160.39 168.42 160.39 167.01 394,467 +6.62(+4.13%)
Jan 19, 2021 163.95 164.02 157.51 160.39 296,042 -2.07(-1.27%)
Jan 15, 2021 162.59 164.57 159.26 162.46 370,500 -2.92(-1.77%)
Jan 14, 2021 162.52 167.23 162.22 165.38 106,557 +3.12(+1.92%)
Jan 13, 2021 165.44 166.38 160.41 162.26 102,516 -5.29(-3.16%)
Jan 12, 2021 163.52 172.31 162.57 167.55 157,877 +3.77(+2.30%)
Jan 11, 2021 160.51 164.49 160.51 163.78 90,818 +1.97(+1.22%)
Jan 08, 2021 163.08 165.76 158.52 161.81 108,600 +0.44(+0.27%)
Jan 07, 2021 157.80 162.01 155.58 161.37 103,937 +2.75(+1.73%)
Jan 06, 2021 148.49 159.96 147.20 158.62 281,220 +11.35(+7.71%)
Jan 05, 2021 142.03 148.86 141.69 147.27 143,029 +4.57(+3.20%)
Jan 04, 2021 146.53 148.78 139.00 142.70 149,846 -3.04(-2.09%)
Dec 31, 2020 145.74 145.74 145.74 149,584 -0.20(-0.14%)
Dec 30, 2020 138.99 147.57 138.99 145.94 149,584 +6.64(+4.77%)
Dec 29, 2020 144.71 145.38 137.22 139.30 129,815 -5.19(-3.59%)
Dec 28, 2020 140.44 147.67 137.16 144.49 184,039 +4.65(+3.33%)
Dec 24, 2020 140.25 140.27 137.89 139.84 38,800 +0.05(+0.04%)
Dec 23, 2020 138.95 140.65 135.60 139.79 151,060 +2.18(+1.58%)
Dec 22, 2020 141.22 142.82 136.41 137.61 213,733 -3.85(-2.72%)
Dec 21, 2020 139.40 141.95 137.43 141.46 274,159 -1.14(-0.80%)
Dec 18, 2020 147.51 147.65 142.53 142.60 595,900 -5.05(-3.42%)
Dec 17, 2020 144.61 147.77 142.86 147.65 270,818 +2.87(+1.98%)
Dec 16, 2020 142.54 145.00 142.06 144.78 246,829 +1.59(+1.11%)
Dec 15, 2020 141.30 143.56 140.96 143.19 190,093 +3.39(+2.42%)
Dec 14, 2020 145.72 148.92 139.71 139.80 240,373 -3.64(-2.54%)
Dec 11, 2020 140.01 145.07 140.01 143.44 182,900 +1.81(+1.28%)
Dec 10, 2020 142.10 143.90 140.82 141.63 215,221 -2.34(-1.63%)
Dec 09, 2020 140.38 144.69 140.38 143.97 155,237 +4.36(+3.12%)
Dec 08, 2020 141.58 141.94 137.66 139.61 211,049 -3.78(-2.64%)
Dec 07, 2020 144.88 150.00 142.16 143.39 439,123 +5.68(+4.12%)
Dec 04, 2020 130.94 138.66 130.32 137.71 187,900 +7.11(+5.44%)
Dec 03, 2020 126.51 133.53 126.51 130.60 222,201 +7.78(+6.33%)
Dec 02, 2020 119.20 123.83 115.35 122.82 421,794 +5.06(+4.30%)
Dec 01, 2020 114.87 120.72 112.76 117.76 222,950 +4.99(+4.42%)
Nov 30, 2020 117.94 117.94 112.77 112.77 200,762 -5.56(-4.70%)
Nov 27, 2020 120.75 120.75 117.94 118.33 60,000 -2.49(-2.06%)
Nov 25, 2020 125.19 127.19 118.70 120.82 143,400 -5.76(-4.55%)
Nov 24, 2020 122.56 128.76 121.43 126.58 165,276 +5.21(+4.29%)
Nov 23, 2020 118.18 122.59 116.72 121.37 183,576 +4.33(+3.70%)
Nov 20, 2020 119.88 120.70 115.50 117.04 178,000 -3.81(-3.15%)
Nov 19, 2020 123.63 124.55 120.09 120.85 109,947 -3.10(-2.50%)
Nov 18, 2020 125.40 129.78 123.88 123.95 156,691 -1.89(-1.50%)
Nov 17, 2020 124.25 126.67 123.40 125.84 137,266 +0.44(+0.35%)
Nov 16, 2020 123.31 127.21 120.38 125.40 337,448 +5.44(+4.53%)
Nov 13, 2020 118.53 121.50 118.39 119.96 88,200 +2.31(+1.96%)
Nov 12, 2020 120.54 121.13 116.29 117.65 241,266 -4.92(-4.01%)
Nov 11, 2020 127.29 127.29 120.37 122.57 148,433 -4.61(-3.62%)
Nov 10, 2020 122.99 129.57 122.75 127.18 292,565 +4.69(+3.83%)
Nov 09, 2020 121.59 126.46 120.57 122.49 431,348 +8.30(+7.27%)
Nov 06, 2020 115.77 116.99 113.56 114.19 126,300 -1.28(-1.11%)
Nov 05, 2020 114.00 117.73 114.00 115.47 158,275 +1.97(+1.74%)
Nov 04, 2020 111.13 114.20 111.00 113.50 136,732 -1.23(-1.07%)
Nov 03, 2020 111.65 115.76 111.64 114.73 148,432 +5.22(+4.77%)
Nov 02, 2020 104.86 110.02 104.86 109.51 155,937 +6.53(+6.34%)
Oct 30, 2020 102.73 103.42 99.65 102.98 293,000 -0.06(-0.06%)
Oct 29, 2020 105.60 106.41 102.57 103.04 196,587 -3.47(-3.26%)
Oct 28, 2020 103.08 107.02 102.25 106.51 299,593 +0.47(+0.44%)
Oct 27, 2020 114.79 115.50 105.52 106.04 419,050 -10.55(-9.05%)
Oct 26, 2020 117.00 117.06 113.09 116.59 136,388 -2.35(-1.98%)
Oct 23, 2020 120.51 120.51 117.10 118.94 75,300 -1.01(-0.84%)
Oct 22, 2020 123.69 123.95 117.69 119.95 164,610 -3.05(-2.48%)
Oct 21, 2020 123.00 125.00 119.89 123.00 306,581 +2.90(+2.41%)
Oct 20, 2020 116.78 120.87 115.50 120.10 418,361 +5.44(+4.74%)
Oct 19, 2020 116.49 118.97 114.40 114.66 249,096 +0.14(+0.12%)
Oct 16, 2020 116.55 116.56 113.42 114.52 235,300 -2.12(-1.82%)
Oct 15, 2020 111.38 117.56 109.79 116.64 172,055 +4.37(+3.89%)
Oct 14, 2020 116.30 116.30 111.59 112.27 162,933 -0.36(-0.32%)
Oct 13, 2020 111.94 114.26 111.18 112.63 129,572 -0.89(-0.78%)
Oct 12, 2020 114.84 115.35 112.51 113.52 101,671 -1.18(-1.03%)
Oct 09, 2020 116.11 117.33 113.71 114.70 99,900 -0.45(-0.39%)
Oct 08, 2020 115.42 116.08 113.11 115.15 132,849 +1.44(+1.27%)
Oct 07, 2020 114.05 117.44 112.13 113.71 235,129 +1.15(+1.02%)
Oct 06, 2020 112.62 121.16 111.91 112.56 313,673 +2.68(+2.44%)
Oct 05, 2020 104.26 110.37 104.26 109.88 119,598 +6.15(+5.93%)
Oct 02, 2020 97.95 105.31 97.95 103.73 209,400 +3.43(+3.42%)
Oct 01, 2020 97.53 101.01 95.99 100.30 179,448 +2.85(+2.92%)
Sep 30, 2020 95.92 98.55 95.51 97.45 225,870 +1.95(+2.04%)
Sep 29, 2020 99.17 99.17 93.79 95.50 138,159 -3.16(-3.20%)
Sep 28, 2020 94.99 98.93 94.99 98.66 178,800 +5.52(+5.93%)
Sep 25, 2020 92.96 93.86 91.65 93.14 273,400 -0.71(-0.76%)
Sep 24, 2020 94.71 95.81 93.06 93.85 188,894 -2.08(-2.17%)
Sep 23, 2020 99.89 101.18 95.87 95.93 171,487 -2.78(-2.82%)
Sep 22, 2020 95.81 99.59 95.81 98.71 159,893 +4.60(+4.89%)
Sep 21, 2020 95.53 96.02 91.52 94.11 251,570 -4.17(-4.24%)
Sep 18, 2020 102.12 103.40 98.14 98.28 407,800 -2.81(-2.78%)
Sep 17, 2020 101.27 103.66 99.49 101.09 318,121 -1.87(-1.82%)
Sep 16, 2020 107.44 107.44 101.93 102.96 185,867 -3.75(-3.51%)
Sep 15, 2020 109.01 109.01 105.56 106.71 104,043 -0.73(-0.68%)
Sep 14, 2020 105.24 107.81 104.61 107.44 107,348 +2.83(+2.71%)
Sep 11, 2020 108.39 108.98 104.32 104.61 120,900 -3.37(-3.12%)
Sep 10, 2020 112.17 112.42 107.79 107.98 133,381 -2.84(-2.56%)
Sep 09, 2020 108.43 111.64 105.42 110.82 220,603 +3.17(+2.94%)
Sep 08, 2020 104.84 109.53 103.16 107.65 254,825 +1.33(+1.25%)
Sep 04, 2020 107.57 108.05 103.21 106.32 123,100 +0.34(+0.32%)
Sep 03, 2020 109.23 110.31 104.15 105.98 190,695 -3.69(-3.36%)
Sep 02, 2020 108.31 109.77 107.75 109.67 159,920 +1.55(+1.43%)
Sep 01, 2020 105.37 108.14 104.88 108.12 148,432 +2.33(+2.20%)
Aug 31, 2020 107.35 107.98 104.49 105.79 235,808 -2.21(-2.05%)
Aug 28, 2020 105.05 108.33 104.98 108.00 152,900 +4.26(+4.11%)
Aug 27, 2020 101.43 104.12 101.21 103.74 163,119 +3.52(+3.51%)
Aug 26, 2020 104.21 104.72 99.77 100.22 170,350 -3.66(-3.52%)
Aug 25, 2020 105.18 105.30 102.65 103.88 115,667 -0.67(-0.64%)
Aug 24, 2020 105.01 105.01 102.63 104.55 163,004 +1.46(+1.42%)
Aug 21, 2020 104.23 104.70 102.47 103.09 248,000 -2.18(-2.07%)
Aug 20, 2020 106.07 107.12 105.24 105.27 81,087 -2.38(-2.21%)
Aug 19, 2020 109.73 109.80 107.18 107.65 150,456 -2.00(-1.82%)
Aug 18, 2020 109.00 110.95 107.42 109.65 225,589 +0.73(+0.67%)
Aug 17, 2020 109.22 110.22 107.78 108.92 101,577 +0.37(+0.34%)
Aug 14, 2020 107.65 109.33 107.00 108.55 99,500 +0.24(+0.22%)
Aug 13, 2020 110.03 112.53 108.24 108.31 235,771 -2.20(-1.99%)
Aug 12, 2020 106.91 112.12 106.91 110.51 236,450 +5.05(+4.79%)
Aug 11, 2020 103.13 108.08 102.11 105.46 261,582 +4.83(+4.80%)
Aug 10, 2020 102.85 103.59 100.41 100.63 288,800 -1.88(-1.83%)
Aug 07, 2020 102.88 104.27 101.78 102.51 154,700 -1.40(-1.35%)
Aug 06, 2020 105.76 106.04 103.57 103.91 174,702 -2.17(-2.05%)
Aug 05, 2020 104.12 106.09 102.35 106.08 175,882 +3.65(+3.56%)
Aug 04, 2020 100.17 102.94 100.11 102.43 353,028 +1.64(+1.63%)
Aug 03, 2020 100.37 101.89 98.71 100.79 251,003 +0.64(+0.64%)
Jul 31, 2020 101.05 102.28 97.88 100.15 298,200 -1.43(-1.41%)
Jul 30, 2020 102.11 103.32 100.24 101.58 218,984 -2.47(-2.37%)
Jul 29, 2020 104.11 105.30 101.68 104.05 257,320 +0.51(+0.49%)
Jul 28, 2020 107.54 108.20 103.00 103.54 392,402 -5.23(-4.81%)
Jul 27, 2020 105.68 109.82 104.57 108.77 366,048 +4.19(+4.01%)
Jul 24, 2020 103.23 105.62 102.47 104.58 334,600 -1.57(-1.48%)
Jul 23, 2020 106.76 109.73 105.12 106.15 507,774 +0.11(+0.10%)
Jul 22, 2020 100.29 106.23 100.29 106.04 245,523 +6.25(+6.26%)
Jul 21, 2020 99.22 100.94 99.01 99.79 174,253 +1.55(+1.58%)
Jul 20, 2020 99.30 99.76 96.71 98.24 100,214 -1.01(-1.02%)
Jul 17, 2020 101.43 101.43 97.67 99.25 168,900 -1.93(-1.91%)
Jul 16, 2020 100.34 103.86 99.52 101.18 215,223 +0.08(+0.08%)
Jul 15, 2020 100.34 101.80 98.07 101.10 280,945 +4.01(+4.13%)
Jul 14, 2020 89.95 97.23 89.95 97.09 251,493 +6.65(+7.35%)
Jul 13, 2020 92.40 95.79 90.26 90.44 344,698 -1.56(-1.70%)
Jul 10, 2020 88.74 92.10 87.56 92.00 245,900 +3.84(+4.36%)
Jul 09, 2020 91.50 92.35 86.39 88.16 277,752 -3.85(-4.18%)
Jul 08, 2020 86.54 92.06 85.81 92.01 437,723 +6.28(+7.33%)
Jul 07, 2020 82.00 85.94 81.13 85.73 534,563 +7.32(+9.34%)
Jul 06, 2020 78.88 79.95 77.45 78.41 151,756 +1.82(+2.38%)
Jul 02, 2020 77.56 79.01 76.23 76.59 102,000 +1.24(+1.65%)
Jul 01, 2020 77.72 79.08 75.22 75.35 147,439 -1.98(-2.56%)
Jun 30, 2020 77.99 78.82 76.90 77.33 106,048 -1.12(-1.43%)
Jun 29, 2020 74.74 79.03 73.09 78.45 136,139 +5.36(+7.33%)
Jun 26, 2020 73.75 75.16 72.34 73.09 481,000 -1.27(-1.71%)
Jun 25, 2020 72.32 74.56 71.96 74.36 149,870 +1.32(+1.81%)
Jun 24, 2020 75.26 75.50 72.28 73.04 163,281 -3.57(-4.66%)
Jun 23, 2020 77.13 77.32 75.36 76.61 158,744 +0.73(+0.96%)
Jun 22, 2020 73.79 76.65 72.99 75.88 201,300 +0.90(+1.20%)
Jun 19, 2020 78.95 78.95 74.50 74.98 315,500 -3.05(-3.91%)
Jun 18, 2020 76.62 79.58 76.62 78.03 178,530 +0.10(+0.13%)
Jun 17, 2020 79.62 80.78 77.75 77.93 119,332 -1.81(-2.27%)
Jun 16, 2020 82.63 83.48 78.46 79.74 124,963 +1.69(+2.17%)
Jun 15, 2020 72.57 78.30 72.57 78.05 149,984 +1.98(+2.60%)
Jun 12, 2020 77.90 78.32 73.80 76.07 403,800 +2.14(+2.89%)
Jun 11, 2020 73.45 75.25 72.30 73.93 223,121 -4.18(-5.35%)
Jun 10, 2020 80.73 81.15 76.84 78.11 250,603 -3.41(-4.18%)
Jun 09, 2020 81.07 82.86 79.72 81.52 199,981 -1.09(-1.32%)
Jun 08, 2020 83.08 86.12 81.96 82.61 553,951 +1.11(+1.36%)
Jun 05, 2020 85.95 87.87 80.97 81.50 331,200 +0.85(+1.05%)
Jun 04, 2020 77.55 81.79 76.98 80.65 183,776 +1.76(+2.23%)
Jun 03, 2020 75.98 80.16 75.98 78.89 273,182 +4.64(+6.25%)
Jun 02, 2020 73.84 75.45 73.34 74.25 154,441 +1.50(+2.06%)
Jun 01, 2020 73.28 74.58 72.00 72.75 157,074 +0.47(+0.65%)
May 29, 2020 74.64 75.21 72.07 72.28 213,600 -3.93(-5.16%)
May 28, 2020 80.02 80.05 75.84 76.21 172,729 -2.87(-3.63%)
May 27, 2020 79.53 81.86 77.06 79.08 303,560 +1.69(+2.18%)
May 26, 2020 76.08 78.26 75.67 77.39 198,744 +5.32(+7.38%)
May 22, 2020 73.73 74.28 70.26 72.07 113,500 -0.90(-1.23%)
May 21, 2020 70.58 74.78 69.26 72.97 236,377 +2.26(+3.20%)
May 20, 2020 70.65 72.10 70.13 70.71 234,789 +1.91(+2.78%)
May 19, 2020 69.95 71.95 68.16 68.80 215,689 -1.81(-2.56%)
May 18, 2020 67.25 71.06 67.02 70.61 228,151 +8.31(+13.34%)
May 15, 2020 60.20 62.35 59.74 62.30 155,200 +1.65(+2.72%)
May 14, 2020 56.45 60.74 56.01 60.65 325,379 +2.11(+3.60%)
May 13, 2020 63.05 63.05 57.10 58.54 330,473 -5.16(-8.10%)
May 12, 2020 67.30 67.89 63.70 63.70 246,176 -3.08(-4.61%)
May 11, 2020 69.22 69.22 65.79 66.78 229,998 -2.74(-3.94%)
May 08, 2020 68.52 69.61 67.60 69.52 226,700 +4.12(+6.30%)
May 07, 2020 66.08 67.42 64.98 65.40 278,166 +0.51(+0.79%)
May 06, 2020 68.55 69.04 63.48 64.89 339,274 -2.56(-3.80%)
May 05, 2020 69.09 71.77 66.46 67.45 367,406 +1.47(+2.23%)
May 04, 2020 64.58 66.00 64.12 65.98 267,915 +0.25(+0.38%)
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.