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

Group 1 Automotive (NY: GPI )

385.94 +3.71 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 31, 2023 205.56 212.05 204.57 211.34 207,066 +6.40(+3.12%)
Jan 30, 2023 202.41 209.67 202.41 204.93 216,865 +0.42(+0.21%)
Jan 27, 2023 204.29 209.69 199.28 204.51 231,569 +0.49(+0.24%)
Jan 26, 2023 196.21 204.06 195.80 204.01 342,742 +9.25(+4.75%)
Jan 25, 2023 190.38 195.43 188.98 194.76 184,539 +4.03(+2.11%)
Jan 24, 2023 193.26 193.90 190.34 190.73 108,301 -2.54(-1.31%)
Jan 23, 2023 194.69 196.18 192.22 193.27 154,065 -1.31(-0.67%)
Jan 20, 2023 189.91 194.59 187.76 194.58 139,576 +6.32(+3.36%)
Jan 19, 2023 189.23 189.23 181.78 188.25 364,715 -2.28(-1.20%)
Jan 18, 2023 190.14 194.35 187.42 190.53 199,189 +3.12(+1.67%)
Jan 17, 2023 184.89 189.19 184.83 187.41 132,461 -2.77(-1.45%)
Jan 13, 2023 186.96 190.47 183.09 190.18 162,999 -0.24(-0.12%)
Jan 12, 2023 189.74 191.01 185.99 190.41 199,759 +1.89(+1.00%)
Jan 11, 2023 184.32 189.68 184.32 188.53 206,300 +3.75(+2.03%)
Jan 10, 2023 179.33 184.77 179.33 184.77 160,259 +5.12(+2.85%)
Jan 09, 2023 184.32 184.38 179.39 179.65 134,897 -3.88(-2.12%)
Jan 06, 2023 178.60 183.81 177.33 183.54 177,351 +6.05(+3.41%)
Jan 05, 2023 176.44 177.97 173.05 177.49 185,999 -0.86(-0.48%)
Jan 04, 2023 177.44 180.46 177.32 178.35 161,997 +1.29(+0.73%)
Jan 03, 2023 178.66 182.18 176.26 177.05 414,472 -1.20(-0.67%)
Dec 30, 2022 174.44 180.19 174.44 178.25 189,689 +1.42(+0.80%)
Dec 29, 2022 172.65 177.69 172.36 176.83 143,336 +5.45(+3.18%)
Dec 28, 2022 173.49 174.78 169.82 171.38 171,319 -3.26(-1.87%)
Dec 27, 2022 170.92 175.15 170.49 174.64 169,131 +2.15(+1.24%)
Dec 23, 2022 171.16 172.96 169.81 172.50 116,417 +2.53(+1.49%)
Dec 22, 2022 159.11 170.04 157.99 169.97 321,301 +4.43(+2.67%)
Dec 21, 2022 164.07 166.67 161.01 165.54 177,375 +4.31(+2.67%)
Dec 20, 2022 165.92 167.03 160.02 161.23 346,337 -7.35(-4.36%)
Dec 19, 2022 182.15 183.48 166.10 168.59 380,726 -12.88(-7.10%)
Dec 16, 2022 183.15 185.79 180.52 181.46 797,216 -4.45(-2.39%)
Dec 15, 2022 186.21 187.98 183.46 185.91 332,801 -1.99(-1.06%)
Dec 14, 2022 188.21 191.34 184.99 187.90 290,790 -0.78(-0.41%)
Dec 13, 2022 195.91 196.11 186.38 188.68 215,370 -1.32(-0.70%)
Dec 12, 2022 187.91 191.17 187.18 190.00 175,823 +2.07(+1.10%)
Dec 09, 2022 187.83 190.85 186.52 187.93 91,512 -2.60(-1.36%)
Dec 08, 2022 187.45 190.57 185.66 190.53 144,263 +3.57(+1.91%)
Dec 07, 2022 189.94 192.67 186.96 186.97 109,988 -2.78(-1.46%)
Dec 06, 2022 187.19 189.76 184.21 189.74 128,063 +3.03(+1.62%)
Dec 05, 2022 187.62 189.74 184.70 186.71 143,012 -3.19(-1.68%)
Dec 02, 2022 187.24 191.48 186.93 189.90 153,634 +1.59(+0.84%)
Dec 01, 2022 192.52 193.69 187.37 188.31 122,990 -2.76(-1.44%)
Nov 30, 2022 187.67 191.50 185.99 191.07 195,628 +2.26(+1.20%)
Nov 29, 2022 187.38 190.90 187.38 188.80 98,600 +2.40(+1.29%)
Nov 28, 2022 185.91 188.37 185.77 186.41 133,774 -1.62(-0.86%)
Nov 25, 2022 187.60 189.04 186.89 188.03 58,447 -0.17(-0.09%)
Nov 23, 2022 189.71 189.92 187.01 188.19 96,782 -1.44(-0.76%)
Nov 22, 2022 189.15 193.36 189.15 189.63 117,115 +1.30(+0.69%)
Nov 21, 2022 189.57 190.60 187.30 188.33 143,297 -3.21(-1.67%)
Nov 18, 2022 192.31 193.40 186.89 191.54 127,356 +1.09(+0.57%)
Nov 17, 2022 186.55 190.63 182.97 190.44 168,255 +0.91(+0.48%)
Nov 16, 2022 188.37 190.62 186.24 189.53 139,376 +1.70(+0.90%)
Nov 15, 2022 190.48 193.75 186.44 187.84 226,070 +1.49(+0.80%)
Nov 14, 2022 186.63 190.96 185.41 186.35 156,016 -0.75(-0.40%)
Nov 11, 2022 183.48 188.67 183.48 187.10 238,608 +3.10(+1.68%)
Nov 10, 2022 179.91 185.61 177.96 184.00 291,883 +13.17(+7.71%)
Nov 09, 2022 172.97 176.21 170.29 170.84 168,430 -4.52(-2.58%)
Nov 08, 2022 176.45 177.85 173.16 175.35 161,878 +0.41(+0.24%)
Nov 07, 2022 170.89 175.16 167.94 174.94 161,507 +6.67(+3.96%)
Nov 04, 2022 168.88 171.02 163.33 168.27 150,263 +2.69(+1.63%)
Nov 03, 2022 162.74 168.69 162.74 165.58 171,486 -0.59(-0.36%)
Nov 02, 2022 173.86 166.00 166.17 166,222 -9.74(-5.54%)
Nov 01, 2022 172.93 177.26 170.79 175.91 176,385 +5.30(+3.10%)
Oct 31, 2022 170.76 174.15 168.99 170.62 184,492 -0.66(-0.39%)
Oct 28, 2022 171.32 174.23 165.86 171.28 190,111 +0.29(+0.17%)
Oct 27, 2022 165.48 176.06 165.18 170.99 266,772 +9.00(+5.56%)
Oct 26, 2022 166.41 168.94 158.52 161.99 304,148 +1.31(+0.82%)
Oct 25, 2022 155.11 161.74 155.11 160.68 222,427 +3.31(+2.11%)
Oct 24, 2022 153.41 157.93 152.88 157.36 199,050 +4.34(+2.84%)
Oct 21, 2022 148.55 154.32 146.14 153.02 193,484 +5.36(+3.63%)
Oct 20, 2022 158.66 159.23 146.28 147.67 331,754 -10.59(-6.69%)
Oct 19, 2022 161.54 164.11 154.80 158.26 339,175 -6.57(-3.98%)
Oct 18, 2022 165.45 167.66 161.20 164.83 197,875 +2.78(+1.72%)
Oct 17, 2022 163.98 166.06 159.98 162.05 243,334 +1.87(+1.17%)
Oct 14, 2022 164.84 166.12 160.01 160.17 238,846 -2.71(-1.66%)
Oct 13, 2022 155.68 164.70 153.40 162.89 325,356 +4.70(+2.97%)
Oct 12, 2022 157.99 161.36 156.71 158.18 312,661 +1.29(+0.82%)
Oct 11, 2022 149.72 158.65 149.66 156.89 336,721 +6.67(+4.44%)
Oct 10, 2022 151.71 153.71 148.59 150.22 277,902 -0.62(-0.41%)
Oct 07, 2022 149.29 151.38 147.75 150.84 274,613 +0.21(+0.14%)
Oct 06, 2022 149.89 154.17 146.00 150.64 297,963 +2.66(+1.80%)
Oct 05, 2022 146.93 149.32 143.32 147.97 239,780 -1.58(-1.06%)
Oct 04, 2022 150.31 152.19 147.28 149.55 309,634 +2.67(+1.82%)
Oct 03, 2022 142.69 149.34 142.13 146.88 271,329 +5.98(+4.24%)
Sep 30, 2022 139.06 144.44 137.42 140.90 210,151 +1.25(+0.90%)
Sep 29, 2022 144.65 144.65 134.28 139.65 278,772 -14.17(-9.21%)
Sep 28, 2022 148.24 154.90 148.24 153.82 173,010 +6.56(+4.45%)
Sep 27, 2022 142.50 148.29 142.02 147.26 174,075 +2.29(+1.58%)
Sep 26, 2022 146.41 147.29 143.67 144.98 192,271 -1.18(-0.81%)
Sep 23, 2022 146.52 146.52 142.36 146.16 152,102 -2.89(-1.94%)
Sep 22, 2022 150.52 151.96 148.13 149.05 106,625 -2.13(-1.41%)
Sep 21, 2022 154.68 157.56 151.00 151.18 105,373 -2.29(-1.49%)
Sep 20, 2022 156.72 156.72 150.79 153.47 368,875 -5.81(-3.65%)
Sep 19, 2022 156.99 162.25 156.99 159.28 115,062 +1.23(+0.78%)
Sep 16, 2022 155.27 160.78 155.27 158.04 556,300 +0.27(+0.17%)
Sep 15, 2022 157.37 162.44 156.67 157.78 179,189 +0.29(+0.18%)
Sep 14, 2022 159.48 159.89 152.87 157.49 327,723 -2.33(-1.46%)
Sep 13, 2022 165.81 165.81 159.05 159.82 247,117 -10.46(-6.15%)
Sep 12, 2022 168.79 172.77 167.82 170.28 232,340 +2.13(+1.27%)
Sep 09, 2022 164.91 169.66 164.91 168.15 179,068 +2.22(+1.34%)
Sep 08, 2022 163.23 166.86 160.41 165.93 191,547 -0.50(-0.30%)
Sep 07, 2022 161.09 166.87 158.69 166.44 248,716 +6.15(+3.84%)
Sep 06, 2022 170.74 171.62 160.10 160.28 293,547 -11.60(-6.75%)
Sep 02, 2022 175.35 175.88 171.47 171.88 178,972 -0.86(-0.50%)
Sep 01, 2022 175.34 175.88 169.21 172.74 182,532 -3.39(-1.93%)
Aug 31, 2022 177.75 178.75 175.20 176.13 174,393 -2.95(-1.65%)
Aug 30, 2022 182.18 183.08 177.23 179.08 145,986 -3.33(-1.82%)
Aug 29, 2022 179.97 183.49 178.73 182.41 127,433 -0.48(-0.26%)
Aug 26, 2022 191.13 191.13 182.78 182.89 157,736 -5.91(-3.13%)
Aug 25, 2022 182.32 190.35 182.32 188.79 133,100 +5.72(+3.12%)
Aug 24, 2022 182.21 185.80 180.17 183.08 80,975 -0.54(-0.29%)
Aug 23, 2022 182.50 187.46 182.50 183.62 135,387 +0.48(+0.26%)
Aug 22, 2022 183.21 185.79 182.44 183.13 125,953 -3.88(-2.07%)
Aug 19, 2022 186.74 187.76 184.05 187.01 124,571 -0.69(-0.37%)
Aug 18, 2022 189.16 189.23 186.84 187.70 64,140 -1.86(-0.98%)
Aug 17, 2022 194.99 196.08 189.21 189.56 148,690 -3.41(-1.77%)
Aug 16, 2022 183.36 195.59 183.36 192.98 142,994 +10.91(+5.99%)
Aug 15, 2022 180.63 182.39 178.65 182.06 93,415 -0.08(-0.04%)
Aug 12, 2022 180.46 182.50 179.11 182.14 68,461 +1.55(+0.86%)
Aug 11, 2022 180.92 182.96 179.51 180.59 106,185 +2.52(+1.42%)
Aug 10, 2022 180.65 183.06 177.72 178.07 105,014 +1.69(+0.96%)
Aug 09, 2022 176.76 177.73 173.82 176.37 112,508 -1.88(-1.05%)
Aug 08, 2022 177.67 182.39 177.67 178.25 111,906 +1.55(+0.88%)
Aug 05, 2022 171.45 176.86 171.45 176.70 122,777 +3.04(+1.75%)
Aug 04, 2022 174.00 175.81 173.06 173.66 139,135 -0.82(-0.47%)
Aug 03, 2022 172.72 176.51 172.72 174.47 139,443 +2.36(+1.37%)
Aug 02, 2022 177.39 177.39 172.06 172.11 180,302 -6.88(-3.84%)
Aug 01, 2022 172.96 181.07 172.96 178.99 177,660 +4.87(+2.80%)
Jul 29, 2022 173.53 176.79 170.87 174.12 175,248 +0.52(+0.30%)
Jul 28, 2022 169.38 174.43 167.01 173.60 138,644 +5.34(+3.18%)
Jul 27, 2022 166.19 169.52 159.75 168.25 182,752 +1.49(+0.89%)
Jul 26, 2022 164.75 170.54 163.68 166.77 118,457 -1.83(-1.09%)
Jul 25, 2022 172.44 173.73 167.94 168.60 102,455 -2.98(-1.74%)
Jul 22, 2022 174.23 176.51 169.18 171.58 120,904 +0.78(+0.46%)
Jul 21, 2022 168.81 171.06 164.53 170.80 305,790 -0.81(-0.47%)
Jul 20, 2022 171.82 172.35 166.32 171.61 199,471 -3.28(-1.87%)
Jul 19, 2022 169.41 175.41 168.56 174.89 229,548 +8.55(+5.14%)
Jul 18, 2022 164.95 170.82 163.38 166.34 206,734 +3.88(+2.39%)
Jul 15, 2022 161.11 162.90 157.92 162.46 155,177 +4.83(+3.07%)
Jul 14, 2022 156.27 158.40 151.16 157.62 175,907 -3.46(-2.15%)
Jul 13, 2022 161.31 161.44 157.24 161.09 207,973 -1.68(-1.03%)
Jul 12, 2022 162.16 167.47 161.38 162.77 120,532 +1.64(+1.02%)
Jul 11, 2022 163.81 166.00 160.63 161.13 74,824 -4.80(-2.89%)
Jul 08, 2022 169.05 170.21 165.15 165.93 98,970 -2.88(-1.71%)
Jul 07, 2022 159.52 169.51 159.49 168.81 215,096 +10.79(+6.83%)
Jul 06, 2022 169.94 171.35 157.59 158.03 244,433 -13.73(-7.99%)
Jul 05, 2022 165.02 172.33 163.92 171.76 173,162 +2.28(+1.35%)
Jul 01, 2022 166.41 172.43 164.75 169.47 100,602 +2.36(+1.41%)
Jun 30, 2022 170.68 170.68 163.53 167.11 176,679 -6.66(-3.83%)
Jun 29, 2022 175.06 175.06 170.85 173.78 125,373 -1.19(-0.68%)
Jun 28, 2022 178.67 182.44 174.92 174.97 123,107 -3.15(-1.77%)
Jun 27, 2022 180.48 181.82 177.37 178.12 105,968 +0.72(+0.40%)
Jun 24, 2022 169.56 178.52 169.56 177.40 306,477 +8.74(+5.18%)
Jun 23, 2022 169.16 171.29 165.95 168.66 206,355 -0.58(-0.34%)
Jun 22, 2022 160.94 169.96 160.94 169.24 213,372 +6.10(+3.74%)
Jun 21, 2022 167.37 169.46 163.01 163.14 251,879 -0.62(-0.38%)
Jun 17, 2022 157.47 165.98 154.31 163.76 490,294 +7.09(+4.52%)
Jun 16, 2022 172.18 173.32 155.53 156.67 249,468 -19.28(-10.96%)
Jun 15, 2022 180.84 181.58 173.40 175.95 226,452 -1.30(-0.73%)
Jun 14, 2022 167.31 178.12 167.31 177.25 250,135 +10.09(+6.03%)
Jun 13, 2022 173.78 175.37 166.34 167.16 234,112 -10.38(-5.85%)
Jun 10, 2022 177.05 180.91 173.67 177.54 222,894 -2.90(-1.61%)
Jun 09, 2022 178.78 182.65 178.78 180.45 103,495 +1.61(+0.90%)
Jun 08, 2022 182.16 183.55 178.12 178.83 68,126 -4.29(-2.34%)
Jun 07, 2022 179.35 183.44 179.25 183.12 207,186 +0.31(+0.17%)
Jun 06, 2022 180.10 184.72 175.55 182.81 145,294 +4.55(+2.55%)
Jun 03, 2022 174.49 179.10 169.87 178.26 183,789 +1.98(+1.12%)
Jun 02, 2022 178.94 179.70 175.02 176.28 173,490 -0.84(-0.47%)
Jun 01, 2022 177.94 178.50 173.99 177.12 213,817 +0.37(+0.21%)
May 31, 2022 178.79 180.00 174.99 176.75 159,086 -2.80(-1.56%)
May 27, 2022 175.56 179.94 175.56 179.55 121,205 +4.03(+2.29%)
May 26, 2022 177.91 183.49 173.42 175.53 237,521 +0.02(+0.01%)
May 25, 2022 169.30 178.50 169.10 175.51 248,371 +4.24(+2.48%)
May 24, 2022 168.87 172.03 168.87 171.26 187,737 +1.90(+1.12%)
May 23, 2022 170.61 171.23 165.97 169.37 236,257 -1.30(-0.76%)
May 20, 2022 178.36 178.36 163.28 170.66 385,129 -5.75(-3.26%)
May 19, 2022 170.68 180.07 170.68 176.41 189,510 +5.29(+3.09%)
May 18, 2022 181.17 181.45 169.33 171.12 249,047 -12.41(-6.76%)
May 17, 2022 181.95 184.85 180.07 183.53 155,359 +4.16(+2.32%)
May 16, 2022 182.04 183.93 177.21 179.37 207,890 -4.76(-2.59%)
May 13, 2022 178.88 185.98 178.88 184.13 181,471 +7.32(+4.14%)
May 12, 2022 174.02 179.48 171.17 176.81 198,844 +2.82(+1.62%)
May 11, 2022 175.84 180.98 172.79 173.99 119,994 -0.67(-0.38%)
May 10, 2022 176.41 177.92 170.41 174.66 182,529 -1.82(-1.03%)
May 09, 2022 177.52 181.57 175.16 176.48 206,107 -2.84(-1.58%)
May 06, 2022 179.99 180.34 176.43 179.32 114,258 -0.43(-0.24%)
May 05, 2022 182.42 182.76 176.47 179.75 108,754 -5.89(-3.17%)
May 04, 2022 180.04 186.31 177.67 185.64 150,158 +4.14(+2.28%)
May 03, 2022 175.77 182.88 174.87 181.50 141,113 +5.97(+3.40%)
May 02, 2022 173.32 175.64 169.66 175.53 176,019 +4.49(+2.62%)
Apr 29, 2022 174.90 178.72 170.60 171.04 187,001 -3.73(-2.14%)
Apr 28, 2022 168.74 176.84 165.30 174.77 167,285 +9.25(+5.59%)
Apr 27, 2022 171.50 174.16 161.17 165.52 206,334 +2.08(+1.27%)
Apr 26, 2022 165.24 168.12 163.44 163.44 163,986 -5.37(-3.18%)
Apr 25, 2022 163.97 169.43 162.17 168.81 159,436 +3.89(+2.36%)
Apr 22, 2022 165.09 170.29 162.75 164.92 131,970 -1.42(-0.86%)
Apr 21, 2022 173.85 173.93 165.30 166.34 167,119 -3.96(-2.32%)
Apr 20, 2022 175.03 177.51 170.13 170.30 132,129 -1.95(-1.13%)
Apr 19, 2022 162.88 173.87 162.88 172.25 152,460 +10.76(+6.67%)
Apr 18, 2022 158.83 162.87 158.72 161.49 138,207 +2.42(+1.52%)
Apr 14, 2022 160.06 162.99 158.15 159.07 149,481 +0.40(+0.25%)
Apr 13, 2022 157.11 160.08 156.01 158.67 189,588 +1.52(+0.97%)
Apr 12, 2022 156.33 163.21 155.77 157.15 300,490 -0.49(-0.31%)
Apr 11, 2022 151.26 159.23 151.26 157.64 245,317 +7.39(+4.92%)
Apr 08, 2022 147.14 153.06 146.34 150.25 187,849 +2.35(+1.59%)
Apr 07, 2022 149.16 150.18 143.12 147.91 318,790 -6.21(-4.03%)
Apr 06, 2022 155.65 158.94 152.94 154.11 218,663 -1.88(-1.20%)
Apr 05, 2022 160.65 161.25 154.94 155.99 153,178 -6.69(-4.11%)
Apr 04, 2022 162.11 165.68 161.30 162.68 162,947 +1.03(+0.64%)
Apr 01, 2022 166.32 166.89 160.42 161.65 260,127 -3.19(-1.94%)
Mar 31, 2022 176.35 176.35 163.93 164.84 220,785 -12.50(-7.05%)
Mar 30, 2022 184.50 185.50 177.09 177.34 105,331 -8.61(-4.63%)
Mar 29, 2022 184.34 186.92 182.71 185.96 172,417 +5.16(+2.85%)
Mar 28, 2022 182.25 183.38 178.12 180.80 281,661 -2.09(-1.14%)
Mar 25, 2022 186.24 187.49 182.12 182.89 211,184 -2.88(-1.55%)
Mar 24, 2022 186.17 190.99 184.15 185.77 118,640 -0.41(-0.22%)
Mar 23, 2022 191.61 192.15 185.43 186.18 102,840 -6.25(-3.25%)
Mar 22, 2022 193.92 196.03 188.98 192.43 175,700 +0.45(+0.24%)
Mar 21, 2022 195.17 197.28 190.46 191.98 141,248 -2.38(-1.22%)
Mar 18, 2022 192.19 194.43 185.74 194.35 504,381 -0.43(-0.22%)
Mar 17, 2022 191.66 194.85 189.13 194.79 156,547 +1.97(+1.02%)
Mar 16, 2022 185.63 193.49 184.65 192.81 263,986 +8.62(+4.68%)
Mar 15, 2022 182.11 184.44 180.24 184.19 167,640 +2.87(+1.58%)
Mar 14, 2022 186.20 186.23 178.35 181.32 358,409 -2.80(-1.52%)
Mar 11, 2022 185.43 187.06 183.06 184.12 202,570 -1.30(-0.70%)
Mar 10, 2022 181.62 185.44 185.42 204,267 +0.33(+0.18%)
Mar 09, 2022 192.02 192.02 184.25 185.08 216,592 -2.10(-1.12%)
Mar 08, 2022 182.76 192.03 179.25 187.18 336,393 +5.06(+2.78%)
Mar 07, 2022 184.43 185.81 180.32 182.13 315,880 -2.47(-1.34%)
Mar 04, 2022 183.00 186.89 181.45 184.60 211,436 -1.23(-0.66%)
Mar 03, 2022 191.63 191.63 182.69 185.83 254,563 -5.49(-2.87%)
Mar 02, 2022 180.50 191.87 180.10 191.32 291,307 +13.46(+7.57%)
Mar 01, 2022 176.79 179.97 174.41 177.86 293,736 -0.82(-0.46%)
Feb 28, 2022 177.36 181.17 175.52 178.69 501,641 -2.28(-1.26%)
Feb 25, 2022 173.02 181.62 174.64 180.97 171,174 +7.72(+4.45%)
Feb 24, 2022 168.56 174.19 166.53 173.25 210,110 +0.78(+0.45%)
Feb 23, 2022 173.84 177.56 171.98 172.47 226,738 -1.17(-0.67%)
Feb 22, 2022 177.27 177.27 171.98 173.63 223,734 -3.77(-2.13%)
Feb 18, 2022 177.41 0 +0.88(+0.50%)
Feb 17, 2022 178.80 178.80 170.31 176.53 268,271 +2.39(+1.37%)
Feb 16, 2022 171.86 176.49 170.76 174.13 198,968 +0.73(+0.42%)
Feb 15, 2022 168.68 174.57 168.44 173.40 212,413 +8.59(+5.21%)
Feb 14, 2022 166.82 171.39 164.36 164.81 378,151 -2.01(-1.20%)
Feb 11, 2022 166.23 168.84 163.79 166.82 278,861 +3.78(+2.32%)
Feb 10, 2022 174.39 174.39 157.98 163.04 291,457 -9.37(-5.44%)
Feb 09, 2022 169.68 173.74 166.93 172.41 288,552 +6.73(+4.07%)
Feb 08, 2022 157.31 167.01 157.31 165.67 147,086 +7.58(+4.79%)
Feb 07, 2022 159.23 163.28 156.95 158.10 160,626 -1.14(-0.71%)
Feb 04, 2022 164.35 165.11 156.25 159.23 125,761 -5.33(-3.24%)
Feb 03, 2022 169.03 164.06 164.57 108,841 -3.22(-1.92%)
Feb 02, 2022 168.36 169.41 163.93 167.78 134,496 +0.07(+0.04%)
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.