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

Group 1 Automotive (NY: GPI )

382.97 -8.83 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2021 189.59 191.80 187.96 191.35 155,708 +0.96(+0.50%)
Dec 30, 2021 189.10 191.81 189.10 190.39 106,097 +2.19(+1.16%)
Dec 29, 2021 188.93 190.62 187.29 188.20 223,250 -0.55(-0.29%)
Dec 28, 2021 185.39 189.66 185.39 188.75 74,709 +0.42(+0.22%)
Dec 27, 2021 185.74 189.47 184.91 188.33 105,416 +4.11(+2.23%)
Dec 23, 2021 184.27 185.15 181.36 184.22 142,393 +0.06(+0.03%)
Dec 22, 2021 185.39 186.98 182.13 184.17 163,452 +0.37(+0.20%)
Dec 21, 2021 189.42 190.25 183.59 183.79 140,483 -4.31(-2.29%)
Dec 20, 2021 186.22 189.28 180.99 188.11 253,133 +0.88(+0.47%)
Dec 17, 2021 190.16 192.89 187.05 187.22 504,827 -4.08(-2.13%)
Dec 16, 2021 196.54 200.65 191.30 191.30 225,261 -3.62(-1.86%)
Dec 15, 2021 190.40 198.33 190.40 194.92 214,283 +4.78(+2.52%)
Dec 14, 2021 189.16 198.24 189.16 190.13 228,791 -0.11(-0.06%)
Dec 13, 2021 197.65 197.65 190.19 190.24 197,339 -8.31(-4.19%)
Dec 10, 2021 197.54 199.84 196.04 198.56 121,446 +0.56(+0.28%)
Dec 09, 2021 196.03 199.96 196.03 198.00 111,079 -0.08(-0.04%)
Dec 08, 2021 200.64 202.60 195.91 198.07 156,198 -1.92(-0.96%)
Dec 07, 2021 206.00 207.18 199.50 200.00 134,924 -2.00(-0.99%)
Dec 06, 2021 200.15 208.02 198.31 202.00 149,466 +4.56(+2.31%)
Dec 03, 2021 199.18 200.77 195.09 197.44 161,720 -1.23(-0.62%)
Dec 02, 2021 186.76 202.45 186.76 198.66 363,745 +12.96(+6.98%)
Dec 01, 2021 195.00 195.77 185.69 185.71 233,068 -5.18(-2.72%)
Nov 30, 2021 190.67 195.59 189.54 190.89 219,521 -1.47(-0.76%)
Nov 29, 2021 199.60 199.60 192.11 192.36 247,307 -3.12(-1.60%)
Nov 26, 2021 191.20 197.86 190.75 195.48 83,764 -4.40(-2.20%)
Nov 24, 2021 200.46 201.92 198.59 199.88 137,113 -1.25(-0.62%)
Nov 23, 2021 200.74 205.17 199.90 201.14 203,659 -0.38(-0.19%)
Nov 22, 2021 190.49 202.73 187.42 201.52 258,723 +14.79(+7.92%)
Nov 19, 2021 185.47 188.13 182.20 186.72 224,838 -0.75(-0.40%)
Nov 18, 2021 186.07 190.68 187.43 187.48 357,043 +2.61(+1.41%)
Nov 17, 2021 203.80 204.05 181.38 184.87 419,201 -22.07(-10.67%)
Nov 16, 2021 201.12 207.22 200.44 206.94 200,165 +6.07(+3.02%)
Nov 15, 2021 203.03 205.19 200.09 200.87 109,379 -1.72(-0.85%)
Nov 12, 2021 200.95 203.00 199.58 202.59 104,774 +3.29(+1.65%)
Nov 11, 2021 200.09 203.00 199.30 199.31 103,708 +0.19(+0.09%)
Nov 10, 2021 197.70 199.12 174,839 +0.99(+0.50%)
Nov 09, 2021 196.45 199.64 195.95 198.13 167,067 +1.86(+0.95%)
Nov 08, 2021 194.54 197.49 193.82 196.27 144,520 +3.52(+1.83%)
Nov 05, 2021 195.69 198.62 192.63 192.75 203,572 -1.04(-0.54%)
Nov 04, 2021 194.36 195.91 189.96 193.79 184,922 -0.44(-0.23%)
Nov 03, 2021 185.94 196.89 185.19 194.23 191,941 +7.36(+3.94%)
Nov 02, 2021 184.43 189.93 181.12 186.87 186,314 +2.06(+1.12%)
Nov 01, 2021 177.11 189.40 175.92 184.81 261,956 +8.88(+5.05%)
Oct 29, 2021 174.50 180.34 172.89 175.92 195,559 +0.53(+0.30%)
Oct 28, 2021 183.07 183.07 171.34 175.39 224,676 -0.97(-0.55%)
Oct 27, 2021 183.94 184.58 174.13 176.36 217,442 -8.31(-4.50%)
Oct 26, 2021 199.18 184.05 184.67 124,598 -14.01(-7.05%)
Oct 25, 2021 196.60 199.23 195.88 198.68 103,085 +2.50(+1.27%)
Oct 22, 2021 193.86 197.95 193.73 196.19 121,096 +1.52(+0.78%)
Oct 21, 2021 188.62 194.89 187.03 194.67 221,166 +8.58(+4.61%)
Oct 20, 2021 181.40 187.86 181.40 186.09 158,676 +6.56(+3.66%)
Oct 19, 2021 178.19 180.35 175.45 179.52 164,864 +4.08(+2.33%)
Oct 18, 2021 176.77 179.22 174.42 175.44 227,301 -2.45(-1.38%)
Oct 15, 2021 184.17 184.17 177.64 177.89 194,651 -0.66(-0.37%)
Oct 14, 2021 182.01 182.01 178.05 178.55 132,739 -1.93(-1.07%)
Oct 13, 2021 183.69 183.69 179.25 180.48 86,372 -3.33(-1.81%)
Oct 12, 2021 182.77 183.93 180.19 183.81 145,281 +0.96(+0.52%)
Oct 11, 2021 186.03 188.83 182.16 182.85 121,118 -4.21(-2.25%)
Oct 08, 2021 187.62 191.26 186.73 187.06 82,434 -0.73(-0.39%)
Oct 07, 2021 186.56 189.43 185.69 187.79 110,554 +3.11(+1.69%)
Oct 06, 2021 183.91 186.47 181.99 184.68 124,726 -0.09(-0.05%)
Oct 05, 2021 189.18 189.40 182.18 184.77 170,999 -3.06(-1.63%)
Oct 04, 2021 183.15 188.83 183.01 187.83 93,543 +3.58(+1.94%)
Oct 01, 2021 185.93 186.56 179.66 184.25 187,114 +0.42(+0.23%)
Sep 30, 2021 197.25 198.96 183.02 183.83 292,604 -16.52(-8.24%)
Sep 29, 2021 197.15 201.96 196.33 200.34 170,195 +4.34(+2.22%)
Sep 28, 2021 197.15 200.36 193.17 196.00 137,970 -1.81(-0.92%)
Sep 27, 2021 191.98 198.10 190.49 197.81 169,252 +7.79(+4.10%)
Sep 24, 2021 190.18 191.94 187.44 190.02 109,963 +0.91(+0.48%)
Sep 23, 2021 188.45 193.79 188.45 189.11 177,667 +0.86(+0.46%)
Sep 22, 2021 182.96 191.36 182.96 188.25 269,486 +8.55(+4.76%)
Sep 21, 2021 178.13 181.93 175.06 179.70 189,860 +5.74(+3.30%)
Sep 20, 2021 174.24 176.93 171.06 173.96 131,664 -4.52(-2.53%)
Sep 17, 2021 176.73 179.63 176.33 178.48 375,357 +3.87(+2.21%)
Sep 16, 2021 169.15 175.68 167.97 174.61 174,577 +7.83(+4.69%)
Sep 15, 2021 161.91 166.95 161.44 166.78 197,584 +6.10(+3.79%)
Sep 14, 2021 162.14 163.90 158.88 160.69 124,447 +0.23(+0.15%)
Sep 13, 2021 158.09 160.60 154.09 160.45 120,813 +5.59(+3.61%)
Sep 10, 2021 157.24 158.53 154.66 154.87 82,013 -1.05(-0.67%)
Sep 09, 2021 155.43 160.34 155.43 155.91 82,392 -0.88(-0.56%)
Sep 08, 2021 153.78 156.77 151.08 156.79 124,021 +2.52(+1.63%)
Sep 07, 2021 157.76 161.04 154.20 154.28 94,655 -3.49(-2.21%)
Sep 03, 2021 156.92 159.43 154.59 157.77 74,914 -0.07(-0.04%)
Sep 02, 2021 161.04 161.79 157.34 157.84 119,868 -3.62(-2.24%)
Sep 01, 2021 162.73 164.12 160.69 161.46 113,178 -0.41(-0.25%)
Aug 31, 2021 161.80 163.73 159.02 161.87 172,915 +0.90(+0.56%)
Aug 30, 2021 163.22 163.22 159.50 160.97 118,081 -1.32(-0.81%)
Aug 27, 2021 157.98 163.03 157.80 162.29 139,860 +4.15(+2.62%)
Aug 26, 2021 160.33 161.92 157.63 158.14 94,379 -3.25(-2.01%)
Aug 25, 2021 162.71 164.17 160.66 161.39 104,812 -0.24(-0.15%)
Aug 24, 2021 159.60 162.52 158.84 161.64 143,060 +3.33(+2.10%)
Aug 23, 2021 156.23 158.83 153.58 158.31 141,174 +3.05(+1.96%)
Aug 20, 2021 155.66 157.01 152.48 155.26 143,195 -1.63(-1.04%)
Aug 19, 2021 157.20 158.93 154.30 156.89 178,767 -2.59(-1.62%)
Aug 18, 2021 162.09 166.62 159.00 159.48 167,588 -1.73(-1.07%)
Aug 17, 2021 168.61 170.08 159.05 161.21 166,606 -9.93(-5.80%)
Aug 16, 2021 165.98 172.52 163.07 171.14 189,777 +4.23(+2.53%)
Aug 13, 2021 171.90 171.90 165.50 166.91 127,847 -4.21(-2.46%)
Aug 12, 2021 168.51 171.75 166.39 171.12 156,804 +3.20(+1.91%)
Aug 11, 2021 168.28 169.00 165.44 167.91 127,127 +0.30(+0.18%)
Aug 10, 2021 162.06 168.80 162.06 167.61 140,569 +4.17(+2.55%)
Aug 09, 2021 161.13 165.19 157.55 163.44 177,080 +0.68(+0.42%)
Aug 06, 2021 164.85 166.67 160.04 162.76 180,356 +0.88(+0.54%)
Aug 05, 2021 161.02 164.48 159.65 161.88 165,494 +2.86(+1.80%)
Aug 04, 2021 163.21 165.49 157.42 159.02 221,152 -6.11(-3.70%)
Aug 03, 2021 167.98 169.96 164.51 165.13 345,796 -2.24(-1.34%)
Aug 02, 2021 170.62 175.75 166.97 167.37 251,079 -2.28(-1.34%)
Jul 30, 2021 167.24 171.48 164.81 169.64 205,577 +4.39(+2.66%)
Jul 29, 2021 162.72 166.97 158.44 165.25 231,819 +4.16(+2.58%)
Jul 28, 2021 163.09 164.59 156.35 161.09 259,480 -0.60(-0.37%)
Jul 27, 2021 161.33 162.03 158.42 161.69 201,754 -0.01(-0.01%)
Jul 26, 2021 163.36 165.28 159.09 161.69 226,398 -3.04(-1.84%)
Jul 23, 2021 167.32 168.74 163.42 164.73 175,226 -0.92(-0.55%)
Jul 22, 2021 170.37 170.86 165.08 165.65 185,742 -5.71(-3.33%)
Jul 21, 2021 169.38 177.66 169.06 171.36 346,705 +5.70(+3.44%)
Jul 20, 2021 158.45 168.50 157.57 165.66 248,322 +7.76(+4.92%)
Jul 19, 2021 154.48 161.79 153.33 157.90 213,121 -0.36(-0.23%)
Jul 16, 2021 162.99 163.40 157.18 158.26 185,737 -2.60(-1.62%)
Jul 15, 2021 163.34 167.90 158.27 160.85 175,281 -3.36(-2.05%)
Jul 14, 2021 165.13 167.97 163.55 164.21 179,621 +0.66(+0.41%)
Jul 13, 2021 166.49 167.02 162.97 163.55 178,158 -3.54(-2.12%)
Jul 12, 2021 168.20 172.57 164.88 167.09 300,136 -2.62(-1.54%)
Jul 09, 2021 162.03 170.63 162.03 169.71 307,778 +10.68(+6.72%)
Jul 08, 2021 146.03 161.65 143.31 159.03 388,337 +12.25(+8.35%)
Jul 07, 2021 144.41 148.62 142.69 146.78 275,792 +0.62(+0.43%)
Jul 06, 2021 155.73 155.73 146.14 146.15 238,270 -9.59(-6.16%)
Jul 02, 2021 156.41 158.69 155.22 155.74 152,803 -0.15(-0.09%)
Jul 01, 2021 151.69 156.83 151.69 155.88 172,988 +5.10(+3.38%)
Jun 30, 2021 146.79 151.14 146.53 150.79 232,429 +3.50(+2.37%)
Jun 29, 2021 149.76 150.85 146.99 147.29 142,813 -2.19(-1.46%)
Jun 28, 2021 154.45 154.45 148.39 149.48 361,438 -4.88(-3.16%)
Jun 25, 2021 151.44 156.22 150.60 154.36 497,967 +3.92(+2.60%)
Jun 24, 2021 150.74 151.28 147.82 150.45 215,227 -0.16(-0.10%)
Jun 23, 2021 149.32 151.83 146.26 150.60 176,676 +2.11(+1.42%)
Jun 22, 2021 146.14 148.82 144.15 148.49 155,117 +2.41(+1.65%)
Jun 21, 2021 141.23 148.12 141.23 146.08 174,486 +5.45(+3.87%)
Jun 18, 2021 141.57 145.49 139.63 140.63 263,418 -4.75(-3.27%)
Jun 17, 2021 152.64 152.64 144.37 145.39 288,819 -7.06(-4.63%)
Jun 16, 2021 150.99 152.99 148.52 152.45 155,089 +0.76(+0.50%)
Jun 15, 2021 149.65 152.31 146.54 151.69 123,681 +3.16(+2.13%)
Jun 14, 2021 155.06 155.06 147.93 148.52 129,328 -6.53(-4.21%)
Jun 11, 2021 152.09 155.09 151.75 155.06 162,934 +4.95(+3.30%)
Jun 10, 2021 154.40 154.40 149.74 150.10 97,982 -2.88(-1.88%)
Jun 09, 2021 155.28 155.28 151.93 152.99 109,647 -1.88(-1.21%)
Jun 08, 2021 153.38 156.49 151.48 154.86 127,396 +1.89(+1.23%)
Jun 07, 2021 156.60 158.15 151.64 152.97 142,091 -3.50(-2.24%)
Jun 04, 2021 160.05 160.05 155.13 156.48 172,936 -2.34(-1.48%)
Jun 03, 2021 158.75 160.00 156.45 158.82 83,678 -0.82(-0.51%)
Jun 02, 2021 164.97 165.34 158.82 159.64 261,794 -4.86(-2.96%)
Jun 01, 2021 157.25 165.09 155.25 164.51 352,242 +8.79(+5.64%)
May 28, 2021 159.85 159.85 153.58 155.72 262,533 -1.71(-1.08%)
May 27, 2021 159.85 159.85 156.89 157.43 322,468 +0.30(+0.19%)
May 26, 2021 158.92 159.37 156.28 157.12 167,401 +0.34(+0.22%)
May 25, 2021 161.67 164.37 156.75 156.78 126,754 -3.39(-2.12%)
May 24, 2021 158.35 160.88 157.09 160.18 88,476 +1.94(+1.23%)
May 21, 2021 158.69 161.75 156.42 158.24 191,553 +3.94(+2.55%)
May 20, 2021 157.67 159.46 153.40 154.30 117,121 -3.25(-2.07%)
May 19, 2021 158.30 158.79 155.20 157.55 132,369 -5.47(-3.35%)
May 18, 2021 166.40 167.12 162.90 163.02 134,264 -3.21(-1.93%)
May 17, 2021 161.88 166.68 161.46 166.23 127,994 +3.35(+2.06%)
May 14, 2021 158.53 163.90 156.93 162.87 100,117 +6.18(+3.94%)
May 13, 2021 153.51 158.15 152.26 156.70 113,502 +3.94(+2.58%)
May 12, 2021 158.68 160.33 151.42 152.76 157,887 -6.17(-3.88%)
May 11, 2021 158.45 159.81 153.65 158.93 78,277 -2.96(-1.83%)
May 10, 2021 164.49 165.41 161.05 161.89 124,542 -3.28(-1.99%)
May 07, 2021 168.64 170.20 164.54 165.17 132,739 -5.25(-3.08%)
May 06, 2021 167.03 170.52 162.47 170.43 142,316 +4.44(+2.68%)
May 05, 2021 167.41 169.68 164.98 165.98 147,413 +0.62(+0.38%)
May 04, 2021 162.62 165.69 158.13 165.36 71,988 +2.49(+1.53%)
May 03, 2021 163.16 167.64 161.93 162.87 188,770 +2.90(+1.82%)
Apr 30, 2021 164.42 165.53 159.54 159.96 244,863 -4.34(-2.64%)
Apr 29, 2021 166.90 168.79 158.62 164.30 139,635 -0.47(-0.28%)
Apr 28, 2021 161.19 165.28 161.18 164.76 81,375 +3.22(+2.00%)
Apr 27, 2021 160.74 164.75 160.06 161.54 87,857 +1.69(+1.05%)
Apr 26, 2021 158.83 163.43 158.83 159.85 71,996 +1.44(+0.91%)
Apr 23, 2021 154.99 160.04 151.04 158.41 163,379 +4.98(+3.25%)
Apr 22, 2021 158.31 159.56 152.89 153.43 118,430 -4.20(-2.66%)
Apr 21, 2021 154.26 159.34 154.26 157.63 118,456 +2.67(+1.72%)
Apr 20, 2021 162.00 163.44 151.27 154.96 304,788 -6.49(-4.02%)
Apr 19, 2021 160.78 162.26 157.09 161.45 118,154 -0.06(-0.04%)
Apr 16, 2021 161.75 164.33 158.35 161.51 107,345 +1.32(+0.83%)
Apr 15, 2021 161.67 161.67 156.84 160.19 81,072 -0.57(-0.36%)
Apr 14, 2021 156.22 161.68 155.58 160.76 78,290 +5.36(+3.45%)
Apr 13, 2021 160.50 161.59 154.12 155.40 87,558 -4.43(-2.77%)
Apr 12, 2021 159.26 160.18 157.30 159.83 50,239 +0.58(+0.36%)
Apr 09, 2021 153.91 159.46 153.65 159.26 123,047 +6.23(+4.07%)
Apr 08, 2021 149.79 153.15 148.78 153.03 101,641 +2.90(+1.93%)
Apr 07, 2021 152.05 152.19 148.12 150.13 111,962 -2.05(-1.34%)
Apr 06, 2021 151.92 154.55 151.03 152.18 79,342 -1.32(-0.86%)
Apr 05, 2021 154.99 155.36 151.40 153.49 88,683 +0.87(+0.57%)
Apr 01, 2021 154.45 154.81 150.47 152.62 127,357 -1.13(-0.73%)
Mar 31, 2021 154.67 156.70 152.32 153.75 180,766 -0.54(-0.35%)
Mar 30, 2021 148.04 155.06 146.22 154.29 123,160 +7.21(+4.90%)
Mar 29, 2021 153.62 156.81 146.87 147.08 129,554 -6.88(-4.47%)
Mar 26, 2021 151.93 154.26 149.38 153.96 103,446 +4.49(+3.01%)
Mar 25, 2021 140.36 151.03 139.64 149.47 175,092 +7.71(+5.44%)
Mar 24, 2021 148.76 150.22 141.68 141.76 175,794 -4.84(-3.30%)
Mar 23, 2021 150.26 152.92 144.75 146.60 173,115 -7.00(-4.55%)
Mar 22, 2021 160.59 161.55 149.96 153.60 134,060 -6.51(-4.07%)
Mar 19, 2021 162.52 164.12 158.07 160.11 338,149 -1.52(-0.94%)
Mar 18, 2021 168.30 169.69 160.36 161.63 99,705 -7.46(-4.41%)
Mar 17, 2021 166.02 169.23 162.70 169.09 94,594 +5.56(+3.40%)
Mar 16, 2021 168.18 168.18 161.84 163.53 114,882 -5.74(-3.39%)
Mar 15, 2021 168.44 169.41 164.70 169.27 148,245 +0.16(+0.09%)
Mar 12, 2021 168.27 170.56 165.71 169.11 103,343 +1.37(+0.82%)
Mar 11, 2021 166.14 167.81 156.41 167.74 309,838 +3.63(+2.22%)
Mar 10, 2021 158.98 166.80 158.08 164.10 181,503 +7.39(+4.71%)
Mar 09, 2021 160.97 162.14 154.27 156.72 330,046 -1.51(-0.95%)
Mar 08, 2021 154.93 160.62 152.01 158.23 477,689 +5.08(+3.32%)
Mar 05, 2021 148.34 153.73 146.69 153.15 281,603 +7.20(+4.93%)
Mar 04, 2021 146.65 149.98 141.04 145.95 142,744 -2.20(-1.49%)
Mar 03, 2021 149.12 154.07 148.15 148.15 136,528 +0.09(+0.06%)
Mar 02, 2021 152.70 153.12 147.94 148.06 247,653 -4.91(-3.21%)
Mar 01, 2021 152.09 155.25 150.29 152.97 111,756 +4.43(+2.98%)
Feb 26, 2021 148.66 152.97 145.28 148.54 188,830 +1.50(+1.02%)
Feb 25, 2021 153.89 154.62 144.09 147.04 218,525 -6.28(-4.10%)
Feb 24, 2021 146.53 155.03 145.70 153.32 133,927 +8.03(+5.53%)
Feb 23, 2021 141.90 146.48 138.03 145.29 169,412 +2.15(+1.50%)
Feb 22, 2021 144.41 147.78 142.15 143.14 146,261 -1.49(-1.03%)
Feb 19, 2021 140.58 145.83 140.21 144.63 162,583 +4.64(+3.31%)
Feb 18, 2021 141.37 143.41 137.88 139.99 173,470 -2.76(-1.93%)
Feb 17, 2021 146.88 147.25 141.81 142.75 210,625 -5.65(-3.81%)
Feb 16, 2021 151.97 154.32 147.61 148.40 148,900 -1.78(-1.18%)
Feb 12, 2021 148.12 151.12 147.33 150.18 118,569 +0.63(+0.42%)
Feb 11, 2021 147.37 150.25 144.35 149.55 155,373 +2.69(+1.83%)
Feb 10, 2021 152.95 153.16 146.29 146.85 144,303 -5.97(-3.91%)
Feb 09, 2021 154.71 157.44 151.68 152.83 115,043 -1.94(-1.26%)
Feb 08, 2021 144.60 154.93 143.37 154.77 315,219 +10.83(+7.53%)
Feb 05, 2021 141.26 147.17 139.55 143.94 282,798 +3.44(+2.45%)
Feb 04, 2021 131.28 141.53 126.71 140.50 365,902 +2.08(+1.50%)
Feb 03, 2021 135.85 139.65 131.53 138.41 259,598 +3.38(+2.50%)
Feb 02, 2021 141.39 141.91 132.25 135.04 183,154 -4.78(-3.42%)
Feb 01, 2021 135.15 140.89 134.82 139.82 251,310 +6.00(+4.48%)
Jan 29, 2021 139.50 140.09 131.88 133.82 245,983 -6.22(-4.44%)
Jan 28, 2021 139.64 142.22 133.02 140.05 288,583 +2.45(+1.78%)
Jan 27, 2021 140.92 143.49 130.13 137.60 412,768 -10.25(-6.93%)
Jan 26, 2021 150.52 151.07 145.91 147.85 116,308 -0.23(-0.16%)
Jan 25, 2021 150.96 152.57 144.75 148.08 276,859 -3.93(-2.58%)
Jan 22, 2021 146.93 153.25 145.94 152.01 184,693 +2.76(+1.85%)
Jan 21, 2021 146.40 150.76 144.92 149.25 154,032 +2.85(+1.95%)
Jan 20, 2021 145.13 148.78 143.65 146.40 217,157 +1.79(+1.24%)
Jan 19, 2021 150.38 150.38 143.67 144.61 180,699 -3.14(-2.13%)
Jan 15, 2021 146.84 148.93 143.30 147.75 228,089 -0.84(-0.56%)
Jan 14, 2021 146.34 152.97 146.34 148.59 255,106 +3.46(+2.39%)
Jan 13, 2021 148.68 149.99 141.04 145.12 190,865 -4.95(-3.30%)
Jan 12, 2021 143.92 158.16 143.77 150.07 412,920 +6.89(+4.81%)
Jan 11, 2021 140.24 143.80 138.88 143.19 153,022 +0.81(+0.57%)
Jan 08, 2021 144.40 145.79 139.53 142.38 168,445 -1.30(-0.91%)
Jan 07, 2021 138.34 144.68 137.43 143.69 246,503 +5.94(+4.31%)
Jan 06, 2021 127.05 139.40 127.05 137.74 469,955 +13.47(+10.84%)
Jan 05, 2021 120.58 124.83 119.78 124.28 152,538 +3.27(+2.70%)
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.