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

Sonic Automotive (NY: SAH )

62.30 +5.63 (+9.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 1.175 1.269 1.175 1.226 0 +0.03(+2.14%)
Feb 26, 2009 1.226 1.252 1.175 1.200 467,618 +0.00(+0.00%)
Feb 25, 2009 1.269 1.269 1.158 1.200 1,215,832 -0.08(-6.04%)
Feb 24, 2009 1.218 1.381 1.175 1.278 833,786 +0.09(+7.19%)
Feb 23, 2009 1.192 1.243 1.166 1.192 1,001,640 -0.01(-0.71%)
Feb 20, 2009 1.132 1.209 1.132 1.200 458,728 +0.04(+3.70%)
Feb 19, 2009 1.243 1.243 1.140 1.158 676,745 -0.03(-2.17%)
Feb 18, 2009 1.286 1.286 1.158 1.183 675,622 -0.02(-1.43%)
Feb 17, 2009 1.346 1.346 1.140 1.200 881,529 -0.17(-12.50%)
Feb 13, 2009 1.458 1.518 1.363 1.372 976,248 -0.12(-8.05%)
Feb 12, 2009 1.629 1.715 1.286 1.492 2,547,831 -0.22(-13.00%)
Feb 11, 2009 1.629 1.826 1.621 1.715 463,389 +0.11(+6.95%)
Feb 10, 2009 1.689 1.758 1.561 1.604 436,012 -0.09(-5.56%)
Feb 09, 2009 1.724 1.801 1.698 1.698 426,602 -0.03(-1.49%)
Feb 06, 2009 1.612 1.844 1.595 1.724 675,987 +0.14(+8.65%)
Feb 05, 2009 1.458 1.586 1.398 1.586 496,347 +0.15(+10.78%)
Feb 04, 2009 1.526 1.604 1.406 1.432 966,232 -0.09(-6.18%)
Feb 03, 2009 1.646 1.646 1.475 1.526 487,869 -0.05(-3.26%)
Feb 02, 2009 1.741 1.741 1.535 1.578 1,336,227 -0.16(-9.36%)
Jan 30, 2009 1.844 1.861 1.706 1.741 0 -0.05(-2.87%)
Jan 29, 2009 1.878 1.895 1.749 1.792 1,111,175 -0.12(-6.28%)
Jan 28, 2009 1.947 2.007 1.886 1.912 636,416 +0.05(+2.76%)
Jan 27, 2009 1.981 2.109 1.852 1.861 274,554 -0.06(-3.13%)
Jan 26, 2009 1.852 2.007 1.852 1.921 629,751 +0.08(+4.19%)
Jan 23, 2009 1.895 1.895 1.732 1.844 458,017 -0.09(-4.44%)
Jan 22, 2009 2.058 2.109 1.878 1.929 909,336 -0.16(-7.79%)
Jan 21, 2009 2.247 2.272 1.977 2.092 951,172 -0.11(-5.06%)
Jan 20, 2009 2.470 2.470 2.195 2.204 326,983 -0.21(-8.54%)
Jan 16, 2009 2.564 2.605 2.152 2.410 492,369 -0.11(-4.42%)
Jan 15, 2009 2.384 2.615 2.229 2.521 571,640 +0.16(+6.91%)
Jan 14, 2009 2.787 2.813 2.290 2.358 590,837 -0.49(-17.17%)
Jan 13, 2009 2.847 2.950 2.778 2.847 383,589 +0.00(+0.00%)
Jan 12, 2009 3.198 3.198 2.830 2.847 417,757 -0.34(-10.75%)
Jan 09, 2009 3.567 3.567 3.164 3.190 481,205 -0.38(-10.58%)
Jan 08, 2009 3.327 3.593 3.121 3.567 581,588 +0.10(+2.97%)
Jan 07, 2009 3.379 3.524 3.344 3.464 383,922 -0.05(-1.46%)
Jan 06, 2009 3.216 3.576 3.108 3.516 645,848 +0.25(+7.61%)
Jan 05, 2009 3.481 3.499 3.224 3.267 372,411 -0.23(-6.62%)
Jan 02, 2009 3.464 3.601 3.276 3.499 0 +0.09(+2.51%)
Jan 01, 2009 3.130 3.550 3.027 3.413 0 +0.00(+0.00%)
Dec 31, 2008 3.130 3.550 3.027 3.413 597,917 +0.18(+5.57%)
Dec 30, 2008 2.975 3.233 2.975 3.233 337,685 +0.31(+10.56%)
Dec 29, 2008 3.087 3.087 2.830 2.924 431,023 -0.16(-5.28%)
Dec 26, 2008 2.907 3.207 2.890 3.087 470,999 +0.21(+7.46%)
Dec 24, 2008 2.873 3.078 2.813 2.873 123,965 +0.01(+0.30%)
Dec 23, 2008 3.036 3.096 2.821 2.864 234,966 -0.16(-5.38%)
Dec 22, 2008 3.541 3.619 2.958 3.027 489,596 -0.51(-14.53%)
Dec 19, 2008 3.241 3.576 3.096 3.541 851,951 +0.47(+15.36%)
Dec 18, 2008 3.713 3.799 2.993 3.070 520,101 -0.63(-17.13%)
Dec 17, 2008 3.456 3.859 3.430 3.704 423,767 +0.19(+5.37%)
Dec 16, 2008 2.933 3.541 2.813 3.516 577,908 +0.69(+24.24%)
Dec 15, 2008 3.121 3.250 2.718 2.830 223,916 -0.26(-8.33%)
Dec 12, 2008 3.027 3.121 2.710 3.087 645,493 -0.04(-1.37%)
Dec 11, 2008 3.490 3.490 3.053 3.130 636,231 -0.33(-9.43%)
Dec 10, 2008 3.216 3.636 3.216 3.456 684,456 +0.27(+8.33%)
Dec 09, 2008 3.516 3.773 3.138 3.190 688,260 -0.34(-9.71%)
Dec 08, 2008 2.950 3.644 2.950 3.533 883,898 +0.64(+22.26%)
Dec 05, 2008 2.581 2.890 2.401 2.890 575,804 +0.32(+12.33%)
Dec 04, 2008 2.470 2.830 2.470 2.572 1,029,920 +0.07(+2.74%)
Dec 03, 2008 2.324 2.675 2.281 2.504 1,335,730 -0.15(-5.81%)
Dec 02, 2008 2.127 2.744 2.127 2.658 803,548 +0.49(+22.53%)
Dec 01, 2008 2.658 2.915 2.049 2.169 1,804,421 -0.59(-21.43%)
Nov 28, 2008 2.041 2.830 2.041 2.761 565,721 +0.69(+33.61%)
Nov 26, 2008 1.535 2.092 1.415 2.067 1,444,869 +0.53(+34.64%)
Nov 25, 2008 1.441 1.552 1.372 1.535 1,401,357 +0.23(+17.76%)
Nov 24, 2008 1.543 1.543 1.175 1.303 1,678,415 -0.16(-11.11%)
Nov 21, 2008 1.895 1.929 1.346 1.466 1,824,695 -0.34(-18.96%)
Nov 20, 2008 2.212 2.212 1.792 1.809 1,540,221 -0.37(-16.93%)
Nov 19, 2008 2.504 2.530 2.161 2.178 487,868 -0.30(-12.11%)
Nov 18, 2008 2.624 2.667 2.324 2.478 726,002 -0.13(-4.93%)
Nov 17, 2008 2.890 2.950 2.581 2.607 434,747 -0.28(-9.79%)
Nov 14, 2008 2.975 3.078 2.581 2.890 0 -0.14(-4.53%)
Nov 13, 2008 2.753 3.108 2.452 3.027 911,354 +0.27(+9.63%)
Nov 12, 2008 3.070 3.078 2.572 2.761 642,531 -0.38(-12.02%)
Nov 11, 2008 3.104 3.379 2.915 3.138 559,749 +0.00(+0.00%)
Nov 10, 2008 3.927 4.090 3.113 3.138 508,271 -0.69(-17.94%)
Nov 07, 2008 3.859 4.665 3.430 3.824 1,051,861 -0.14(-3.46%)
Nov 06, 2008 4.073 4.167 3.704 3.962 523,709 -0.19(-4.55%)
Nov 05, 2008 4.373 4.630 4.150 4.150 617,931 -0.24(-5.47%)
Nov 04, 2008 4.210 4.493 4.030 4.390 906,528 +0.47(+12.03%)
Nov 03, 2008 4.399 4.399 3.884 3.919 726,729 -0.48(-10.92%)
Oct 31, 2008 3.130 5.051 2.958 4.399 1,685,377 +1.27(+40.55%)
Oct 30, 2008 3.224 3.387 2.744 3.130 983,778 +0.50(+18.89%)
Oct 29, 2008 2.358 3.207 2.204 2.633 1,420,125 +0.27(+11.64%)
Oct 28, 2008 1.844 2.693 1.809 2.358 3,418,057 +0.63(+36.14%)
Oct 27, 2008 2.144 2.272 1.724 1.732 884,774 -0.45(-20.78%)
Oct 24, 2008 2.315 2.315 2.118 2.187 909,745 -0.21(-8.60%)
Oct 23, 2008 2.847 2.890 2.315 2.392 866,787 -0.35(-12.81%)
Oct 22, 2008 3.473 3.473 2.744 2.744 564,784 -0.71(-20.60%)
Oct 21, 2008 2.855 3.507 2.855 3.456 581,211 +0.42(+13.84%)
Oct 20, 2008 2.658 3.044 2.658 3.036 500,636 +0.41(+15.69%)
Oct 17, 2008 2.572 2.855 2.530 2.624 0 -0.09(-3.16%)
Oct 16, 2008 2.830 3.070 2.624 2.710 615,453 -0.05(-1.86%)
Oct 15, 2008 3.430 3.447 2.761 2.761 436,747 -0.64(-18.89%)
Oct 14, 2008 3.413 4.502 3.379 3.404 800,777 -0.01(-0.25%)
Oct 13, 2008 4.279 4.279 3.293 3.413 788,417 -0.24(-6.57%)
Oct 10, 2008 4.905 5.728 3.164 3.653 1,797,800 -1.68(-31.51%)
Oct 09, 2008 6.277 6.388 5.076 5.334 1,374,703 -0.81(-13.13%)
Oct 08, 2008 6.140 6.560 6.011 6.140 304,369 -0.15(-2.45%)
Oct 07, 2008 6.431 6.757 5.960 6.294 611,583 -0.14(-2.13%)
Oct 06, 2008 6.680 7.099 6.123 6.431 532,492 -0.42(-6.13%)
Oct 03, 2008 6.551 7.134 6.080 6.851 0 +0.38(+5.83%)
Oct 02, 2008 6.800 7.203 6.457 6.474 254,962 -0.37(-5.39%)
Oct 01, 2008 7.177 7.332 6.804 6.843 730,577 -0.41(-5.67%)
Sep 30, 2008 7.555 7.666 7.126 7.254 664,515 -0.19(-2.53%)
Sep 29, 2008 8.395 8.395 7.426 7.443 629,056 -0.97(-11.52%)
Sep 26, 2008 8.944 9.029 8.361 8.412 0 -0.82(-8.91%)
Sep 25, 2008 9.381 9.741 8.875 9.235 582,557 -0.08(-0.83%)
Sep 24, 2008 9.561 9.750 9.227 9.312 856,145 -0.26(-2.69%)
Sep 23, 2008 9.887 10.17 9.441 9.570 478,755 -0.30(-3.04%)
Sep 22, 2008 10.68 10.72 9.870 9.870 613,488 -0.97(-8.94%)
Sep 19, 2008 10.87 12.77 10.08 10.84 0 +0.28(+2.68%)
Sep 18, 2008 9.535 10.57 9.081 10.56 758,011 +1.20(+12.83%)
Sep 17, 2008 9.552 9.630 9.021 9.355 575,388 -0.40(-4.13%)
Sep 16, 2008 9.467 9.990 9.141 9.758 567,011 +0.07(+0.71%)
Sep 15, 2008 9.312 9.938 9.312 9.690 1,075,230 -0.28(-2.84%)
Sep 12, 2008 9.741 9.981 9.535 9.973 376,785 +0.01(+0.09%)
Sep 11, 2008 9.673 9.998 9.450 9.964 476,438 +0.12(+1.22%)
Sep 10, 2008 10.36 10.40 9.698 9.844 498,029 -0.31(-3.04%)
Sep 09, 2008 10.27 10.77 10.15 10.15 480,322 -0.09(-0.92%)
Sep 08, 2008 10.02 10.33 9.904 10.25 694,200 +0.54(+5.57%)
Sep 05, 2008 9.561 9.810 9.252 9.707 0 +0.08(+0.80%)
Sep 04, 2008 10.01 10.14 9.595 9.630 603,262 -0.44(-4.34%)
Sep 03, 2008 9.475 10.14 9.372 10.07 665,447 +0.55(+5.77%)
Sep 02, 2008 9.655 10.04 9.355 9.518 425,281 +0.29(+3.16%)
Aug 29, 2008 9.261 9.450 9.124 9.227 0 -0.06(-0.65%)
Aug 28, 2008 9.167 9.338 9.021 9.287 526,177 +0.12(+1.31%)
Aug 27, 2008 9.004 9.321 8.884 9.167 219,172 +0.15(+1.62%)
Aug 26, 2008 8.858 9.055 8.729 9.021 262,070 +0.23(+2.63%)
Aug 25, 2008 9.012 9.167 8.704 8.789 286,109 -0.23(-2.57%)
Aug 22, 2008 8.806 9.089 8.738 9.021 0 +0.32(+3.65%)
Aug 21, 2008 8.644 8.746 8.241 8.704 487,553 +0.18(+2.11%)
Aug 20, 2008 8.678 8.884 8.429 8.523 964,869 -0.10(-1.19%)
Aug 19, 2008 9.441 9.458 8.575 8.626 966,011 -0.83(-8.79%)
Aug 18, 2008 9.853 9.947 9.381 9.458 299,129 -0.33(-3.33%)
Aug 15, 2008 9.964 10.03 9.552 9.784 0 +0.00(+0.00%)
Aug 14, 2008 9.390 9.956 9.295 9.784 358,157 +0.27(+2.89%)
Aug 13, 2008 9.938 9.956 9.312 9.510 488,137 -0.45(-4.56%)
Aug 12, 2008 10.42 10.49 9.878 9.964 570,098 -0.45(-4.36%)
Aug 11, 2008 9.904 11.22 9.827 10.42 765,197 +0.55(+5.56%)
Aug 08, 2008 9.098 9.981 9.055 9.870 685,293 +0.69(+7.57%)
Aug 07, 2008 8.841 9.330 8.841 9.175 684,422 +0.34(+3.88%)
Aug 06, 2008 8.858 8.884 8.438 8.832 756,997 -0.15(-1.62%)
Aug 05, 2008 8.978 9.089 8.592 8.978 946,516 +0.24(+2.75%)
Aug 04, 2008 8.652 8.849 8.266 8.738 620,403 +0.15(+1.80%)
Aug 01, 2008 8.755 8.798 8.318 8.584 652,004 -0.05(-0.60%)
Jul 31, 2008 8.566 8.832 8.395 8.635 1,099,836 -0.03(-0.30%)
Jul 30, 2008 9.295 9.372 8.369 8.661 1,035,905 -0.51(-5.52%)
Jul 29, 2008 9.167 9.947 8.369 9.167 1,341,057 +1.01(+12.41%)
Jul 28, 2008 8.463 8.635 8.078 8.155 544,991 -0.37(-4.33%)
Jul 25, 2008 8.704 9.004 8.472 8.523 573,009 -0.09(-1.09%)
Jul 24, 2008 8.944 9.244 8.575 8.618 962,062 -0.23(-2.62%)
Jul 23, 2008 7.880 9.089 7.683 8.849 1,388,060 +0.14(+1.57%)
Jul 22, 2008 8.060 8.738 7.898 8.712 1,114,487 +0.60(+7.40%)
Jul 21, 2008 7.889 8.403 7.863 8.112 1,294,321 +0.25(+3.16%)
Jul 18, 2008 7.898 7.906 7.374 7.863 1,022,539 +0.02(+0.22%)
Jul 17, 2008 7.640 7.898 7.272 7.846 1,718,853 +0.22(+2.92%)
Jul 16, 2008 7.143 7.820 7.143 7.623 1,748,896 +0.43(+5.96%)
Jul 15, 2008 8.352 8.352 6.706 7.194 4,586,867 -1.64(-18.54%)
Jul 14, 2008 9.261 9.510 8.746 8.832 738,549 -0.31(-3.38%)
Jul 11, 2008 9.707 9.715 8.909 9.141 1,318,013 -0.69(-7.06%)
Jul 10, 2008 9.758 10.12 9.707 9.835 520,365 +0.07(+0.70%)
Jul 09, 2008 10.45 10.50 9.758 9.767 1,038,288 -0.68(-6.49%)
Jul 08, 2008 9.947 10.49 9.853 10.44 1,220,255 +0.56(+5.64%)
Jul 07, 2008 10.29 10.35 9.853 9.887 548,803 -0.30(-2.95%)
Jul 04, 2008 10.56 10.67 10.15 10.19 325,501 +0.00(+0.00%)
Jul 03, 2008 10.56 10.67 10.15 10.19 325,501 -0.29(-2.78%)
Jul 02, 2008 10.98 11.10 10.44 10.48 630,622 -0.53(-4.83%)
Jul 01, 2008 10.96 11.20 10.75 11.01 871,210 -0.04(-0.39%)
Jun 30, 2008 11.59 11.75 11.04 11.05 740,325 -0.60(-5.15%)
Jun 27, 2008 11.63 11.82 11.51 11.65 725,725 +0.03(+0.22%)
Jun 26, 2008 12.13 12.13 11.61 11.63 547,323 -0.57(-4.71%)
Jun 25, 2008 11.75 12.55 11.73 12.20 717,932 +0.58(+5.02%)
Jun 24, 2008 11.69 11.90 11.52 11.62 771,639 -0.21(-1.74%)
Jun 23, 2008 12.25 12.46 11.78 11.82 1,054,660 -0.45(-3.70%)
Jun 20, 2008 12.30 12.37 12.01 12.28 751,781 -0.05(-0.42%)
Jun 19, 2008 12.00 12.55 11.91 12.33 2,070,536 +0.32(+2.64%)
Jun 18, 2008 12.49 12.65 11.88 12.01 1,451,150 -0.70(-5.53%)
Jun 17, 2008 13.21 13.28 12.71 12.72 735,179 -0.57(-4.32%)
Jun 16, 2008 13.29 13.50 13.06 13.29 850,927 -0.08(-0.58%)
Jun 13, 2008 13.65 13.78 13.31 13.37 368,066 -0.19(-1.39%)
Jun 12, 2008 13.67 14.01 13.52 13.56 367,391 -0.03(-0.25%)
Jun 11, 2008 13.87 14.02 13.49 13.59 518,510 -0.33(-2.34%)
Jun 10, 2008 14.13 14.27 13.74 13.92 851,286 -0.64(-4.42%)
Jun 09, 2008 15.13 15.45 14.46 14.56 389,995 -0.72(-4.71%)
Jun 06, 2008 15.86 15.86 15.24 15.28 585,095 -0.70(-4.40%)
Jun 05, 2008 15.80 16.26 15.80 15.98 201,945 +0.19(+1.19%)
Jun 04, 2008 15.69 16.14 15.62 15.79 340,396 +0.07(+0.44%)
Jun 03, 2008 15.25 15.75 15.19 15.73 384,766 +0.57(+3.79%)
Jun 02, 2008 15.95 15.95 15.04 15.15 528,169 -0.84(-5.26%)
May 30, 2008 16.19 16.28 15.91 15.99 455,432 -0.21(-1.32%)
May 29, 2008 16.07 16.34 15.98 16.21 218,225 +0.12(+0.75%)
May 28, 2008 16.05 16.20 15.81 16.09 409,134 +0.10(+0.64%)
May 27, 2008 15.79 16.30 15.79 15.98 259,312 +0.23(+1.47%)
May 26, 2008 16.03 16.13 15.55 15.75 0 +0.00(+0.00%)
May 23, 2008 16.03 16.13 15.55 15.75 382,015 -0.42(-2.60%)
May 22, 2008 15.91 16.28 15.75 16.17 306,100 +0.21(+1.34%)
May 21, 2008 16.47 16.55 15.87 15.96 431,884 -0.39(-2.36%)
May 20, 2008 16.29 16.38 16.09 16.34 356,909 -0.05(-0.31%)
May 19, 2008 16.56 16.71 16.28 16.40 374,701 -0.14(-0.83%)
May 16, 2008 16.49 16.74 16.15 16.53 636,688 -0.41(-2.43%)
May 15, 2008 16.77 17.00 16.47 16.94 352,177 +0.10(+0.61%)
May 14, 2008 16.79 16.95 16.70 16.84 261,574 +0.04(+0.26%)
May 13, 2008 16.85 17.00 16.59 16.80 214,550 +0.04(+0.26%)
May 12, 2008 16.22 16.82 16.22 16.76 653,312 +0.59(+3.66%)
May 09, 2008 16.27 16.36 15.98 16.16 236,210 -0.27(-1.67%)
May 08, 2008 16.54 16.68 16.24 16.44 389,946 -0.12(-0.72%)
May 07, 2008 16.90 17.04 16.48 16.56 408,022 -0.26(-1.53%)
May 06, 2008 16.67 16.91 16.35 16.82 449,226 +0.01(+0.05%)
May 05, 2008 17.27 17.27 16.70 16.81 538,818 -0.50(-2.87%)
May 02, 2008 17.96 17.96 17.20 17.30 353,790 -0.47(-2.65%)
May 01, 2008 17.36 17.83 17.20 17.78 490,102 +0.38(+2.17%)
Apr 30, 2008 17.83 17.94 17.19 17.40 685,530 -0.41(-2.31%)
Apr 29, 2008 17.84 18.44 17.18 17.81 669,027 -0.41(-2.26%)
Apr 28, 2008 18.21 18.52 17.87 18.22 231,561 +0.17(+0.95%)
Apr 25, 2008 17.88 18.26 17.60 18.05 251,924 +0.27(+1.54%)
Apr 24, 2008 16.84 17.99 16.70 17.78 308,082 +0.91(+5.39%)
Apr 23, 2008 16.79 17.14 16.38 16.87 231,202 +0.15(+0.92%)
Apr 22, 2008 16.88 16.98 16.56 16.71 547,565 -0.21(-1.27%)
Apr 21, 2008 17.02 17.06 16.71 16.93 314,634 -0.25(-1.45%)
Apr 18, 2008 17.12 17.40 16.77 17.18 320,149 +0.39(+2.35%)
Apr 17, 2008 16.51 16.88 16.23 16.78 586,157 -0.81(-4.63%)
Apr 16, 2008 17.27 17.62 17.17 17.60 229,027 +0.52(+3.06%)
Apr 15, 2008 16.85 17.07 16.66 17.07 240,922 +0.30(+1.79%)
Apr 14, 2008 17.31 17.34 16.73 16.77 650,278 -0.59(-3.41%)
Apr 11, 2008 17.53 17.85 17.32 17.36 326,066 -0.37(-2.08%)
Apr 10, 2008 17.54 18.20 17.54 17.73 392,655 +0.04(+0.24%)
Apr 09, 2008 18.15 18.31 17.49 17.69 619,362 -0.55(-3.01%)
Apr 08, 2008 17.95 18.24 17.90 18.24 295,395 +0.22(+1.24%)
Apr 07, 2008 18.24 18.34 17.93 18.02 354,288 -0.13(-0.71%)
Apr 04, 2008 18.35 18.52 18.00 18.14 250,147 -0.36(-1.95%)
Apr 03, 2008 18.11 18.56 18.02 18.50 348,340 +0.26(+1.41%)
Apr 02, 2008 18.50 18.55 18.05 18.25 542,627 -0.16(-0.88%)
Apr 01, 2008 18.01 18.51 17.80 18.41 522,452 +0.79(+4.48%)
Mar 31, 2008 17.19 17.86 16.93 17.62 722,687 +0.48(+2.80%)
Mar 28, 2008 17.55 17.63 17.07 17.14 456,329 -0.28(-1.62%)
Mar 27, 2008 17.81 17.90 17.39 17.42 334,699 -0.33(-1.88%)
Mar 26, 2008 17.72 17.86 17.13 17.76 655,514 -0.14(-0.77%)
Mar 25, 2008 18.22 18.48 17.78 17.90 731,083 -0.36(-1.97%)
Mar 24, 2008 18.10 18.62 17.89 18.26 651,549 +0.27(+1.48%)
Mar 21, 2008 17.99 18.26 17.59 17.99 1,042,572 +0.00(+0.00%)
Mar 20, 2008 17.99 18.26 17.59 17.99 1,042,572 +0.51(+2.94%)
Mar 19, 2008 17.30 17.89 17.25 17.48 476,426 +0.14(+0.79%)
Mar 18, 2008 16.34 17.39 16.24 17.34 665,181 +1.31(+8.19%)
Mar 17, 2008 15.55 16.24 15.33 16.03 462,976 +0.11(+0.70%)
Mar 14, 2008 16.46 16.59 15.69 15.92 382,626 -0.50(-3.03%)
Mar 13, 2008 16.14 16.48 15.73 16.41 417,722 +0.20(+1.22%)
Mar 12, 2008 16.78 17.14 16.17 16.22 554,756 -0.60(-3.57%)
Mar 11, 2008 16.35 17.00 16.18 16.82 1,059,599 +0.75(+4.70%)
Mar 10, 2008 15.73 16.54 15.73 16.06 942,612 +0.45(+2.86%)
Mar 07, 2008 15.30 15.84 15.24 15.62 361,518 +0.18(+1.17%)
Mar 06, 2008 15.86 15.96 15.37 15.43 511,490 -0.47(-2.96%)
Mar 05, 2008 15.78 16.15 15.73 15.91 459,711 +0.08(+0.49%)
Mar 04, 2008 15.43 15.94 15.23 15.83 495,181 +0.34(+2.21%)
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.