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

Asbury Automotive Group Inc (NY: ABG )

224.82 -1.46 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 53.68 54.58 53.23 53.72 143,517 -0.18(-0.33%)
Aug 30, 2016 53.46 54.28 53.45 53.90 173,043 +0.29(+0.54%)
Aug 29, 2016 52.98 53.75 52.77 53.61 213,411 +0.76(+1.44%)
Aug 26, 2016 53.21 54.28 52.61 52.85 260,021 -0.16(-0.30%)
Aug 25, 2016 52.68 53.31 52.47 53.01 145,281 +0.18(+0.34%)
Aug 24, 2016 53.32 53.82 52.76 52.83 239,598 -0.72(-1.34%)
Aug 23, 2016 53.08 53.64 52.99 53.55 181,768 +0.92(+1.75%)
Aug 22, 2016 53.87 53.93 52.14 52.63 314,389 -1.31(-2.43%)
Aug 19, 2016 54.02 54.40 53.22 53.94 195,107 -0.42(-0.77%)
Aug 18, 2016 54.76 54.77 54.06 54.36 205,926 -0.30(-0.55%)
Aug 17, 2016 55.48 55.73 54.34 54.66 134,611 -1.28(-2.29%)
Aug 16, 2016 56.69 56.78 55.85 55.94 118,420 -0.77(-1.36%)
Aug 15, 2016 55.90 56.80 55.84 56.71 194,086 +0.85(+1.52%)
Aug 12, 2016 56.59 56.89 55.54 55.86 145,105 -0.79(-1.39%)
Aug 11, 2016 55.70 57.33 55.27 56.65 254,717 +1.60(+2.91%)
Aug 10, 2016 55.17 55.74 54.60 55.05 230,516 +0.06(+0.11%)
Aug 09, 2016 57.27 57.52 54.49 54.99 401,544 -2.61(-4.53%)
Aug 08, 2016 58.18 58.40 56.91 57.60 177,116 +0.07(+0.12%)
Aug 05, 2016 56.82 58.46 56.82 57.53 172,064 +1.45(+2.59%)
Aug 04, 2016 55.38 57.17 53.04 56.08 157,357 +0.06(+0.11%)
Aug 03, 2016 55.44 56.08 55.00 56.02 484,075 +0.13(+0.23%)
Aug 02, 2016 59.64 59.64 55.85 55.89 279,339 -3.75(-6.29%)
Aug 01, 2016 61.34 61.37 57.91 59.64 346,643 -1.16(-1.91%)
Jul 29, 2016 58.97 61.40 58.97 60.80 404,493 +1.68(+2.84%)
Jul 28, 2016 59.99 60.37 58.44 59.12 403,145 -0.94(-1.57%)
Jul 27, 2016 61.13 61.83 60.00 60.06 277,693 -1.38(-2.25%)
Jul 26, 2016 60.97 62.09 59.94 61.44 208,275 +0.53(+0.87%)
Jul 25, 2016 61.25 61.77 60.56 60.91 212,174 -0.22(-0.36%)
Jul 22, 2016 61.15 61.42 60.39 61.13 137,092 -0.18(-0.29%)
Jul 21, 2016 59.64 62.21 59.64 61.31 364,774 +1.77(+2.97%)
Jul 20, 2016 59.54 60.12 59.00 59.54 210,865 +0.25(+0.42%)
Jul 19, 2016 58.89 59.87 58.75 59.29 193,073 +0.07(+0.12%)
Jul 18, 2016 57.48 59.37 57.15 59.22 182,582 +1.71(+2.97%)
Jul 15, 2016 57.82 57.82 57.29 57.51 231,829 -0.13(-0.23%)
Jul 14, 2016 57.01 58.09 57.01 57.64 124,973 +0.95(+1.68%)
Jul 13, 2016 57.05 57.23 55.84 56.69 109,759 +0.00(+0.00%)
Jul 12, 2016 56.62 57.32 56.34 56.69 226,603 +0.74(+1.32%)
Jul 11, 2016 55.17 56.34 55.17 55.95 214,949 +1.32(+2.42%)
Jul 08, 2016 52.30 54.91 51.59 54.63 284,980 +3.04(+5.89%)
Jul 07, 2016 51.92 53.54 51.07 51.59 411,025 +0.14(+0.27%)
Jul 06, 2016 50.37 51.69 49.71 51.45 196,232 +0.88(+1.74%)
Jul 05, 2016 53.74 53.74 50.13 50.57 295,321 -3.53(-6.52%)
Jul 01, 2016 52.90 54.10 54.10 54.10 198,000 +1.36(+2.58%)
Jun 30, 2016 53.89 53.89 51.59 52.74 292,594 -0.88(-1.64%)
Jun 29, 2016 52.58 53.64 52.01 53.62 240,950 +1.49(+2.86%)
Jun 28, 2016 52.76 53.34 51.71 52.13 424,007 +0.16(+0.31%)
Jun 27, 2016 52.83 52.97 51.29 51.97 479,626 -1.36(-2.55%)
Jun 24, 2016 52.32 53.62 52.14 53.33 528,770 -2.47(-4.43%)
Jun 23, 2016 55.16 56.04 54.82 55.80 117,301 +1.45(+2.67%)
Jun 22, 2016 55.01 55.13 54.24 54.35 247,406 -0.47(-0.86%)
Jun 21, 2016 57.10 57.88 54.77 54.82 335,239 -3.04(-5.25%)
Jun 20, 2016 56.73 58.97 56.73 57.86 264,176 +1.71(+3.05%)
Jun 17, 2016 55.18 57.24 54.70 56.15 452,039 +0.99(+1.79%)
Jun 16, 2016 54.01 55.50 53.21 55.16 340,848 +0.49(+0.90%)
Jun 15, 2016 54.07 55.77 53.81 54.67 203,284 +0.79(+1.47%)
Jun 14, 2016 53.61 54.17 52.87 53.88 343,909 -0.22(-0.41%)
Jun 13, 2016 54.11 54.64 53.09 54.10 318,627 -0.32(-0.59%)
Jun 10, 2016 54.84 55.40 53.98 54.42 371,724 -1.09(-1.96%)
Jun 09, 2016 57.19 57.19 54.94 55.51 355,222 -1.93(-3.36%)
Jun 08, 2016 57.29 57.70 56.72 57.44 277,900 +0.43(+0.75%)
Jun 07, 2016 55.61 57.13 55.61 57.01 251,547 +1.47(+2.65%)
Jun 06, 2016 54.62 55.67 54.10 55.54 220,684 +0.74(+1.35%)
Jun 03, 2016 56.02 56.19 54.71 54.80 351,450 -1.38(-2.46%)
Jun 02, 2016 55.42 56.58 55.42 56.18 193,762 +0.28(+0.50%)
Jun 01, 2016 55.63 56.15 54.81 55.90 232,213 -0.20(-0.36%)
May 31, 2016 56.18 56.84 55.91 56.10 528,195 +0.01(+0.02%)
May 27, 2016 55.06 56.09 56.09 56.09 171,300 +1.28(+2.34%)
May 26, 2016 55.03 55.62 54.69 54.81 134,554 -0.23(-0.42%)
May 25, 2016 53.62 55.22 53.22 55.04 192,397 +1.44(+2.69%)
May 24, 2016 52.68 54.04 52.26 53.60 242,091 +1.08(+2.06%)
May 23, 2016 54.64 54.64 52.45 52.52 234,192 -1.97(-3.62%)
May 20, 2016 53.31 54.56 53.00 54.49 293,092 +1.21(+2.27%)
May 19, 2016 52.93 54.43 52.81 53.28 363,267 +0.06(+0.11%)
May 18, 2016 53.55 53.96 52.96 53.22 292,121 -0.83(-1.54%)
May 17, 2016 53.25 55.02 53.09 54.05 333,441 +0.65(+1.22%)
May 16, 2016 54.62 55.29 53.18 53.40 283,971 -1.17(-2.14%)
May 13, 2016 55.25 56.33 54.30 54.57 204,525 -0.80(-1.44%)
May 12, 2016 55.29 55.73 54.47 55.37 290,570 +0.18(+0.33%)
May 11, 2016 57.28 57.78 55.19 55.19 304,243 -2.72(-4.70%)
May 10, 2016 57.16 58.32 56.51 57.91 206,671 +0.92(+1.61%)
May 09, 2016 56.22 57.64 56.22 56.99 351,961 +0.81(+1.44%)
May 06, 2016 56.30 57.15 55.88 56.18 669,023 -0.11(-0.20%)
May 05, 2016 57.36 58.35 56.26 56.29 234,332 -0.93(-1.63%)
May 04, 2016 57.64 58.44 56.79 57.22 237,079 -0.90(-1.55%)
May 03, 2016 58.84 59.21 57.21 58.12 443,718 -1.36(-2.29%)
May 02, 2016 61.14 61.14 58.92 59.48 266,125 -1.14(-1.88%)
Apr 29, 2016 60.85 61.16 59.88 60.62 300,621 -0.30(-0.49%)
Apr 28, 2016 62.08 62.47 60.72 60.92 328,933 -1.69(-2.70%)
Apr 27, 2016 62.47 63.37 61.79 62.61 413,660 +0.36(+0.58%)
Apr 26, 2016 58.57 63.89 57.10 62.25 985,583 +4.83(+8.41%)
Apr 25, 2016 58.62 58.92 57.01 57.42 321,509 -1.30(-2.21%)
Apr 22, 2016 56.62 58.98 56.10 58.72 373,028 +1.64(+2.87%)
Apr 21, 2016 59.94 60.37 56.88 57.08 558,144 -3.31(-5.48%)
Apr 20, 2016 60.28 60.63 59.82 60.39 229,331 +0.39(+0.65%)
Apr 19, 2016 59.98 60.69 59.38 60.00 269,946 +0.16(+0.27%)
Apr 18, 2016 59.17 60.30 58.85 59.84 331,478 +0.50(+0.84%)
Apr 15, 2016 59.14 59.96 59.12 59.34 299,071 +0.08(+0.13%)
Apr 14, 2016 59.00 61.14 58.57 59.26 624,449 +0.14(+0.24%)
Apr 13, 2016 56.42 59.17 56.42 59.12 398,553 +3.19(+5.70%)
Apr 12, 2016 54.29 56.16 54.01 55.93 306,896 +1.87(+3.46%)
Apr 11, 2016 54.05 55.20 53.89 54.06 329,196 +0.13(+0.24%)
Apr 08, 2016 54.50 55.22 53.82 53.93 532,044 -0.26(-0.48%)
Apr 07, 2016 56.55 56.72 53.96 54.19 491,009 -2.25(-3.99%)
Apr 06, 2016 56.22 56.88 55.52 56.44 338,354 +0.23(+0.41%)
Apr 05, 2016 54.90 57.01 54.90 56.21 589,583 +0.82(+1.48%)
Apr 04, 2016 56.60 56.98 55.17 55.39 612,259 -1.39(-2.45%)
Apr 01, 2016 59.19 59.39 56.42 56.78 685,355 -3.06(-5.11%)
Mar 31, 2016 61.70 62.00 59.47 59.84 454,820 -1.73(-2.81%)
Mar 30, 2016 62.11 62.48 61.09 61.57 368,614 -0.21(-0.34%)
Mar 29, 2016 59.18 61.92 58.81 61.78 309,438 +2.44(+4.11%)
Mar 28, 2016 59.78 60.34 59.19 59.34 269,893 -0.47(-0.79%)
Mar 24, 2016 59.08 59.81 59.81 59.81 291,400 +0.36(+0.61%)
Mar 23, 2016 60.23 60.23 59.29 59.45 428,315 -0.92(-1.52%)
Mar 22, 2016 60.60 61.33 60.30 60.37 361,449 -0.90(-1.47%)
Mar 21, 2016 59.85 61.36 59.85 61.27 568,048 +1.42(+2.37%)
Mar 18, 2016 59.41 60.40 59.38 59.85 896,618 +0.86(+1.46%)
Mar 17, 2016 58.00 59.36 57.54 58.99 386,478 +0.67(+1.15%)
Mar 16, 2016 57.86 58.98 57.66 58.32 333,935 +0.19(+0.33%)
Mar 15, 2016 58.71 58.71 57.08 58.13 466,513 -1.11(-1.87%)
Mar 14, 2016 61.04 61.37 59.14 59.24 427,324 -2.03(-3.31%)
Mar 11, 2016 58.77 61.38 58.94 61.27 415,772 +2.50(+4.25%)
Mar 10, 2016 59.20 59.51 57.80 58.77 370,713 -0.23(-0.39%)
Mar 09, 2016 58.58 59.40 57.95 59.00 395,432 +0.75(+1.29%)
Mar 08, 2016 60.58 61.18 57.87 58.25 786,095 -2.75(-4.51%)
Mar 07, 2016 60.23 61.30 59.98 61.00 512,155 +0.63(+1.04%)
Mar 04, 2016 60.52 61.81 59.99 60.37 708,000 -0.08(-0.13%)
Mar 03, 2016 59.35 60.92 59.12 60.45 770,314 +1.20(+2.03%)
Mar 02, 2016 59.14 59.97 57.94 59.25 453,811 +0.14(+0.24%)
Mar 01, 2016 59.02 59.77 58.05 59.11 535,910 +0.71(+1.22%)
Feb 29, 2016 58.74 58.91 57.65 58.40 669,236 -0.14(-0.24%)
Feb 26, 2016 59.99 59.99 57.24 58.54 544,033 -0.76(-1.28%)
Feb 25, 2016 58.46 59.43 57.96 59.30 385,905 +0.90(+1.54%)
Feb 24, 2016 55.20 58.68 54.53 58.40 582,484 +2.38(+4.25%)
Feb 23, 2016 55.73 59.46 55.11 56.02 926,961 +1.53(+2.81%)
Feb 22, 2016 52.38 55.06 52.17 54.49 570,083 +2.87(+5.56%)
Feb 19, 2016 51.68 52.14 50.38 51.62 259,532 -0.25(-0.48%)
Feb 18, 2016 52.52 52.95 51.49 51.87 337,564 -0.78(-1.48%)
Feb 17, 2016 51.31 54.07 51.31 52.65 531,649 +1.84(+3.62%)
Feb 16, 2016 49.62 51.00 49.09 50.81 376,553 +1.76(+3.59%)
Feb 12, 2016 49.60 49.05 49.05 49.05 552,700 -0.05(-0.10%)
Feb 11, 2016 47.96 50.07 47.95 49.10 738,842 +0.14(+0.29%)
Feb 10, 2016 47.18 49.67 47.08 48.96 825,436 +1.94(+4.13%)
Feb 09, 2016 45.45 49.08 45.38 47.02 966,246 +0.95(+2.06%)
Feb 08, 2016 45.96 48.20 45.48 46.07 896,674 -0.63(-1.35%)
Feb 05, 2016 47.82 47.97 45.80 46.70 1,073,719 -1.93(-3.97%)
Feb 04, 2016 47.83 50.48 46.19 48.63 1,151,762 +3.43(+7.59%)
Feb 03, 2016 45.56 45.98 43.56 45.20 609,748 +0.13(+0.29%)
Feb 02, 2016 45.90 46.34 44.13 45.07 550,426 -1.68(-3.59%)
Feb 01, 2016 46.48 47.14 45.54 46.75 349,665 -0.33(-0.70%)
Jan 29, 2016 46.00 47.08 45.57 47.08 630,591 +1.27(+2.77%)
Jan 28, 2016 47.28 47.73 44.62 45.81 658,280 -1.13(-2.41%)
Jan 27, 2016 48.81 49.45 46.47 46.94 820,402 -2.15(-4.38%)
Jan 26, 2016 49.54 49.59 48.34 49.09 3,361,022 -0.24(-0.49%)
Jan 25, 2016 49.58 50.94 48.72 49.33 1,702,670 +1.36(+2.84%)
Jan 22, 2016 48.27 49.09 47.59 47.97 347,181 +0.61(+1.29%)
Jan 21, 2016 48.50 49.53 47.20 47.36 376,682 -0.83(-1.72%)
Jan 20, 2016 45.47 49.00 44.81 48.19 493,112 +2.22(+4.83%)
Jan 19, 2016 48.46 49.06 44.81 45.97 484,218 -2.09(-4.35%)
Jan 15, 2016 48.54 48.06 48.06 48.06 345,600 -2.08(-4.15%)
Jan 14, 2016 49.56 51.56 47.27 50.14 560,393 +0.56(+1.13%)
Jan 13, 2016 52.56 53.09 48.61 49.58 645,769 -2.98(-5.67%)
Jan 12, 2016 54.90 54.94 51.00 52.56 750,815 -3.15(-5.65%)
Jan 11, 2016 53.62 55.90 53.49 55.71 523,355 +2.37(+4.44%)
Jan 08, 2016 55.81 56.48 53.12 53.34 750,511 -2.28(-4.10%)
Jan 07, 2016 56.15 57.73 55.58 55.62 491,473 -1.72(-3.00%)
Jan 06, 2016 63.82 63.82 56.99 57.34 1,002,693 -7.79(-11.96%)
Jan 05, 2016 66.66 67.06 64.29 65.13 264,978 -1.39(-2.09%)
Jan 04, 2016 66.17 67.34 65.74 66.52 219,521 -0.92(-1.36%)
Dec 31, 2015 67.84 67.44 67.44 67.44 368,700 -0.60(-0.88%)
Dec 30, 2015 69.41 69.61 68.01 68.04 161,131 -1.34(-1.93%)
Dec 29, 2015 69.05 69.59 68.45 69.38 296,572 +0.82(+1.20%)
Dec 28, 2015 68.61 68.98 67.79 68.56 230,077 -0.34(-0.49%)
Dec 24, 2015 68.86 68.90 68.90 68.90 108,900 -0.27(-0.39%)
Dec 23, 2015 69.44 69.58 68.04 69.17 260,485 +0.03(+0.04%)
Dec 22, 2015 68.53 69.42 67.61 69.14 220,648 +0.84(+1.23%)
Dec 21, 2015 67.05 68.37 66.79 68.30 604,608 +1.54(+2.31%)
Dec 18, 2015 67.47 67.77 65.65 66.76 922,075 -1.39(-2.04%)
Dec 17, 2015 70.24 70.32 68.12 68.15 175,868 -2.04(-2.91%)
Dec 16, 2015 70.69 70.73 68.99 70.19 155,379 +0.09(+0.13%)
Dec 15, 2015 69.61 70.43 68.68 70.10 226,046 +1.10(+1.59%)
Dec 14, 2015 70.05 70.69 67.94 69.00 339,649 -1.30(-1.85%)
Dec 11, 2015 71.78 72.34 70.16 70.30 319,024 -2.72(-3.73%)
Dec 10, 2015 73.38 73.81 72.32 73.02 263,158 -0.51(-0.69%)
Dec 09, 2015 73.04 74.02 72.73 73.53 299,608 +0.46(+0.63%)
Dec 08, 2015 72.32 73.60 71.93 73.07 214,906 -0.10(-0.14%)
Dec 07, 2015 73.50 73.91 72.43 73.17 261,242 -0.64(-0.87%)
Dec 04, 2015 73.09 74.20 73.09 73.81 162,513 +1.08(+1.48%)
Dec 03, 2015 74.62 74.62 72.58 72.73 285,753 -1.88(-2.52%)
Dec 02, 2015 75.65 75.87 74.38 74.61 143,459 -0.89(-1.18%)
Dec 01, 2015 75.28 75.67 73.74 75.50 255,900 +0.40(+0.53%)
Nov 30, 2015 76.52 76.84 75.01 75.10 247,694 -1.43(-1.87%)
Nov 27, 2015 76.98 77.33 76.39 76.53 53,902 -0.26(-0.34%)
Nov 25, 2015 76.12 76.79 76.79 76.79 165,800 +0.95(+1.25%)
Nov 24, 2015 73.77 76.33 73.57 75.84 344,388 +1.40(+1.88%)
Nov 23, 2015 72.15 74.61 72.15 74.44 498,228 +2.06(+2.85%)
Nov 20, 2015 71.47 72.87 70.80 72.38 386,448 +1.59(+2.25%)
Nov 19, 2015 70.56 71.25 70.25 70.79 434,890 +0.08(+0.11%)
Nov 18, 2015 70.67 71.31 70.13 70.71 621,803 +0.21(+0.30%)
Nov 17, 2015 70.70 71.98 70.18 70.50 604,632 +0.32(+0.46%)
Nov 16, 2015 69.05 70.28 67.88 70.18 749,958 +1.20(+1.74%)
Nov 13, 2015 72.07 72.97 68.86 68.98 596,136 -3.59(-4.95%)
Nov 12, 2015 75.00 75.47 72.53 72.57 618,671 -3.18(-4.20%)
Nov 11, 2015 76.84 77.34 75.72 75.75 518,133 -0.95(-1.24%)
Nov 10, 2015 75.98 76.99 75.34 76.70 280,730 +0.62(+0.81%)
Nov 09, 2015 77.92 77.92 74.81 76.08 438,312 -2.06(-2.64%)
Nov 06, 2015 79.85 80.42 77.98 78.14 626,608 -2.21(-2.75%)
Nov 05, 2015 81.40 81.43 79.81 80.35 232,957 -0.92(-1.13%)
Nov 04, 2015 81.54 81.54 80.28 81.27 210,840 +0.45(+0.56%)
Nov 03, 2015 80.00 80.91 79.20 80.82 311,773 +0.84(+1.05%)
Nov 02, 2015 79.18 80.16 78.69 79.98 245,082 +0.78(+0.98%)
Oct 30, 2015 77.57 80.00 77.15 79.20 300,576 +1.46(+1.88%)
Oct 29, 2015 80.05 80.22 77.02 77.74 437,756 -2.32(-2.90%)
Oct 28, 2015 77.90 80.55 77.42 80.06 552,415 +2.52(+3.25%)
Oct 27, 2015 80.00 80.00 77.37 77.54 367,066 -2.72(-3.39%)
Oct 26, 2015 80.75 80.84 79.02 80.26 318,981 -0.29(-0.36%)
Oct 23, 2015 79.88 80.85 78.81 80.55 305,927 +1.56(+1.97%)
Oct 22, 2015 78.31 81.52 78.02 78.99 1,108,936 +1.82(+2.36%)
Oct 21, 2015 84.12 84.95 76.51 77.17 2,116,017 -10.10(-11.57%)
Oct 20, 2015 86.39 87.61 86.24 87.27 369,601 +0.88(+1.02%)
Oct 19, 2015 86.75 87.63 85.95 86.39 273,776 -0.56(-0.64%)
Oct 16, 2015 86.18 87.07 85.25 86.95 395,345 +1.10(+1.28%)
Oct 15, 2015 82.93 85.94 82.72 85.85 352,022 +3.33(+4.04%)
Oct 14, 2015 82.72 83.10 81.13 82.52 421,027 +0.03(+0.04%)
Oct 13, 2015 83.56 84.24 82.37 82.49 217,490 -1.63(-1.94%)
Oct 12, 2015 84.38 84.96 83.25 84.12 128,594 -0.14(-0.17%)
Oct 09, 2015 84.49 85.02 83.57 84.26 300,596 -0.30(-0.35%)
Oct 08, 2015 83.98 85.01 83.59 84.56 199,414 +0.56(+0.67%)
Oct 07, 2015 84.21 84.64 82.89 84.00 184,879 +0.10(+0.12%)
Oct 06, 2015 85.27 85.72 83.18 83.90 244,413 -1.50(-1.76%)
Oct 05, 2015 84.54 85.54 83.41 85.40 170,815 +1.83(+2.19%)
Oct 02, 2015 80.58 83.62 79.21 83.57 234,177 +2.06(+2.53%)
Oct 01, 2015 81.10 83.11 78.48 81.51 692,685 +0.36(+0.44%)
Sep 30, 2015 80.91 83.83 79.29 81.15 424,245 +1.60(+2.01%)
Sep 29, 2015 78.56 79.78 78.22 79.55 319,595 +1.24(+1.58%)
Sep 28, 2015 82.25 82.71 78.14 78.31 317,979 -3.97(-4.82%)
Sep 25, 2015 82.65 83.33 82.10 82.28 188,588 +0.20(+0.24%)
Sep 24, 2015 82.85 83.12 80.73 82.08 207,028 -1.56(-1.87%)
Sep 23, 2015 83.90 84.39 82.82 83.64 141,232 -0.01(-0.01%)
Sep 22, 2015 83.67 83.90 82.32 83.65 272,775 -1.10(-1.30%)
Sep 21, 2015 84.04 85.73 83.19 84.75 314,242 +1.48(+1.78%)
Sep 18, 2015 83.90 84.99 82.78 83.27 366,300 -1.62(-1.91%)
Sep 17, 2015 83.39 86.12 83.39 84.89 372,422 +1.73(+2.08%)
Sep 16, 2015 82.15 83.23 81.81 83.16 159,659 +0.85(+1.03%)
Sep 15, 2015 81.21 82.70 80.88 82.31 112,910 +1.09(+1.34%)
Sep 14, 2015 81.83 82.11 80.32 81.22 150,173 -0.02(-0.02%)
Sep 11, 2015 80.65 81.29 80.09 81.24 172,753 -0.04(-0.05%)
Sep 10, 2015 81.63 82.28 81.01 81.28 146,124 -0.71(-0.87%)
Sep 09, 2015 83.76 84.17 81.89 81.99 325,680 +0.07(+0.09%)
Sep 08, 2015 81.11 82.34 79.65 81.92 342,640 +3.10(+3.93%)
Sep 04, 2015 78.29 78.82 78.82 78.82 234,600 -0.54(-0.68%)
Sep 03, 2015 80.66 81.14 79.04 79.36 230,405 -0.97(-1.21%)
Sep 02, 2015 79.65 80.71 78.90 80.33 238,176 +1.82(+2.32%)
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.