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

Asbury Automotive Group Inc (NY: ABG )

220.66 +6.91 (+3.23%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 6, 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 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%)
Sep 01, 2015 79.00 79.98 78.20 78.51 203,355 -2.06(-2.56%)
Aug 31, 2015 80.51 81.97 80.01 80.57 401,731 +0.32(+0.40%)
Aug 28, 2015 80.02 80.80 79.67 80.25 243,065 +0.15(+0.19%)
Aug 27, 2015 79.99 82.17 79.35 80.10 419,975 +1.08(+1.37%)
Aug 26, 2015 79.75 79.88 77.04 79.02 287,998 +1.08(+1.39%)
Aug 25, 2015 78.84 79.42 77.30 77.94 490,132 +1.40(+1.83%)
Aug 24, 2015 74.24 78.91 70.73 76.54 520,828 -2.36(-2.99%)
Aug 21, 2015 78.02 79.22 76.84 78.90 611,538 -0.73(-0.92%)
Aug 20, 2015 82.40 82.85 79.57 79.63 318,516 -3.68(-4.42%)
Aug 19, 2015 83.95 84.43 83.04 83.31 175,294 -1.31(-1.55%)
Aug 18, 2015 84.70 85.26 83.73 84.62 227,960 -0.11(-0.13%)
Aug 17, 2015 83.42 84.74 82.81 84.73 259,090 +1.01(+1.21%)
Aug 14, 2015 82.31 83.95 81.67 83.72 433,242 +1.44(+1.75%)
Aug 13, 2015 82.16 83.41 81.67 82.28 268,550 +0.20(+0.24%)
Aug 12, 2015 81.60 82.37 80.23 82.08 465,934 -1.65(-1.97%)
Aug 11, 2015 84.21 84.52 83.02 83.73 175,667 -1.02(-1.20%)
Aug 10, 2015 84.44 85.41 84.31 84.75 292,101 +1.13(+1.35%)
Aug 07, 2015 85.04 85.74 83.50 83.62 278,328 -1.59(-1.87%)
Aug 06, 2015 86.22 86.23 83.87 85.21 396,596 -0.59(-0.69%)
Aug 05, 2015 84.81 86.59 84.65 85.80 481,090 +1.76(+2.09%)
Aug 04, 2015 85.36 86.35 83.72 84.04 486,255 -1.25(-1.47%)
Aug 03, 2015 87.74 88.61 84.41 85.29 658,959 -3.01(-3.41%)
Jul 31, 2015 87.92 88.86 87.55 88.30 268,741 +0.75(+0.86%)
Jul 30, 2015 85.23 88.11 84.93 87.55 422,348 +1.84(+2.15%)
Jul 29, 2015 83.63 85.96 83.51 85.71 408,982 +2.06(+2.46%)
Jul 28, 2015 83.59 84.35 82.50 83.65 325,100 +0.52(+0.63%)
Jul 27, 2015 84.18 84.70 82.48 83.13 544,571 -1.40(-1.66%)
Jul 24, 2015 87.91 88.51 83.70 84.53 438,989 -3.34(-3.80%)
Jul 23, 2015 87.05 89.01 86.12 87.87 460,333 +0.93(+1.07%)
Jul 22, 2015 89.01 89.67 86.16 86.94 836,963 -4.46(-4.88%)
Jul 21, 2015 93.25 94.36 89.99 91.40 1,215,381 -4.14(-4.33%)
Jul 20, 2015 95.30 96.58 94.26 95.54 284,138 +0.37(+0.39%)
Jul 17, 2015 93.87 95.34 93.51 95.17 414,141 +1.14(+1.21%)
Jul 16, 2015 94.17 94.49 93.52 94.03 306,702 +0.53(+0.57%)
Jul 15, 2015 93.58 93.92 92.95 93.50 187,585 +0.13(+0.14%)
Jul 14, 2015 93.76 94.40 93.12 93.37 215,745 -0.56(-0.60%)
Jul 13, 2015 92.00 94.19 91.67 93.93 355,208 +2.95(+3.24%)
Jul 10, 2015 90.96 91.61 90.66 90.98 173,150 +0.95(+1.06%)
Jul 09, 2015 90.38 90.72 89.15 90.03 220,758 +0.56(+0.63%)
Jul 08, 2015 90.99 91.05 88.74 89.47 189,861 -2.31(-2.52%)
Jul 07, 2015 91.00 91.84 89.94 91.78 262,339 +0.86(+0.95%)
Jul 06, 2015 90.44 92.40 90.10 90.92 212,016 -0.14(-0.15%)
Jul 02, 2015 92.49 91.06 91.06 91.06 239,300 -1.21(-1.31%)
Jul 01, 2015 91.44 93.08 91.30 92.27 291,675 +1.65(+1.82%)
Jun 30, 2015 90.82 91.49 90.00 90.62 216,576 +0.56(+0.62%)
Jun 29, 2015 92.06 92.15 89.99 90.06 145,761 -2.47(-2.67%)
Jun 26, 2015 92.73 93.29 91.88 92.53 356,044 -0.20(-0.22%)
Jun 25, 2015 92.88 93.40 92.42 92.73 232,626 +0.00(+0.00%)
Jun 24, 2015 92.00 93.06 91.94 92.73 460,307 +0.59(+0.64%)
Jun 23, 2015 89.84 92.18 89.61 92.14 471,353 +2.58(+2.88%)
Jun 22, 2015 88.67 89.99 88.26 89.56 195,138 +1.34(+1.52%)
Jun 19, 2015 88.03 89.30 87.93 88.22 505,105 +0.28(+0.32%)
Jun 18, 2015 88.51 88.94 87.78 87.94 339,703 -0.33(-0.37%)
Jun 17, 2015 89.02 89.19 87.78 88.27 204,595 -0.40(-0.45%)
Jun 16, 2015 87.02 88.92 86.39 88.67 218,465 +1.69(+1.94%)
Jun 15, 2015 87.14 87.58 86.46 86.98 163,201 -0.64(-0.73%)
Jun 12, 2015 87.88 88.00 86.90 87.62 291,400 -0.52(-0.59%)
Jun 11, 2015 89.07 89.30 87.84 88.14 220,893 -0.82(-0.92%)
Jun 10, 2015 88.88 89.50 88.59 88.96 205,456 +0.37(+0.42%)
Jun 09, 2015 89.11 89.94 88.10 88.59 152,527 -0.79(-0.88%)
Jun 08, 2015 89.65 91.00 89.26 89.38 189,185 -0.62(-0.69%)
Jun 05, 2015 87.09 90.00 86.26 90.00 346,033 +2.92(+3.35%)
Jun 04, 2015 86.82 87.86 86.57 87.08 197,174 -0.38(-0.43%)
Jun 03, 2015 86.55 87.99 85.98 87.46 202,850 +1.34(+1.56%)
Jun 02, 2015 85.36 86.85 85.36 86.12 213,878 +0.19(+0.22%)
Jun 01, 2015 85.10 86.95 84.58 85.93 219,897 +0.81(+0.95%)
May 29, 2015 86.84 87.34 85.10 85.12 306,711 -1.59(-1.83%)
May 28, 2015 86.91 87.24 86.38 86.71 147,683 -0.21(-0.24%)
May 27, 2015 85.71 87.16 85.12 86.92 210,765 +1.28(+1.49%)
May 26, 2015 85.83 86.36 84.82 85.64 252,099 -0.23(-0.27%)
May 22, 2015 86.36 85.87 85.87 85.87 136,500 -0.52(-0.60%)
May 21, 2015 86.48 87.17 86.35 86.39 158,266 -0.36(-0.41%)
May 20, 2015 86.48 87.22 85.72 86.75 132,449 +0.33(+0.38%)
May 19, 2015 86.96 87.50 86.09 86.42 198,880 -0.43(-0.50%)
May 18, 2015 84.75 87.03 84.64 86.85 197,584 +2.19(+2.59%)
May 15, 2015 84.46 84.90 83.92 84.66 197,663 +0.12(+0.14%)
May 14, 2015 85.18 85.19 83.76 84.54 166,962 +0.00(+0.00%)
May 13, 2015 85.11 85.79 84.28 84.54 191,646 -0.63(-0.74%)
May 12, 2015 85.28 85.97 84.41 85.17 260,536 -0.48(-0.56%)
May 11, 2015 86.05 86.69 85.58 85.65 269,996 -0.19(-0.22%)
May 08, 2015 85.69 86.74 85.02 85.84 320,447 +1.04(+1.23%)
May 07, 2015 84.46 85.78 84.25 84.80 382,932 +0.60(+0.71%)
May 06, 2015 84.33 84.56 82.32 84.20 476,798 +0.47(+0.56%)
May 05, 2015 85.02 85.98 83.63 83.73 269,713 -1.60(-1.88%)
May 04, 2015 85.12 85.80 84.93 85.33 286,561 +0.36(+0.42%)
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.