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

Sonic Automotive (NY: SAH )

58.99 -0.68 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 8.085 8.583 7.776 8.163 1,596,709 +0.08(+0.96%)
May 28, 2009 7.382 8.223 7.382 8.085 1,152,123 +0.67(+9.03%)
May 27, 2009 7.545 7.690 7.227 7.416 1,086,991 -0.27(-3.57%)
May 26, 2009 7.055 7.725 6.952 7.691 952,067 +0.58(+8.21%)
May 22, 2009 7.382 7.519 6.918 7.107 810,843 -0.23(-3.16%)
May 21, 2009 7.227 7.562 7.064 7.339 731,858 -0.01(-0.12%)
May 20, 2009 7.261 7.982 7.210 7.347 793,225 +0.15(+2.03%)
May 19, 2009 7.270 7.631 7.004 7.201 1,030,967 -0.12(-1.64%)
May 18, 2009 6.137 7.382 6.120 7.322 1,983,345 +1.34(+22.38%)
May 15, 2009 6.034 6.429 5.854 5.983 827,231 -0.10(-1.69%)
May 14, 2009 5.759 6.386 5.536 6.086 946,858 +0.29(+5.04%)
May 13, 2009 6.008 6.094 5.759 5.794 1,449,163 -0.42(-6.77%)
May 12, 2009 6.146 6.386 6.008 6.214 1,744,244 +0.15(+2.40%)
May 11, 2009 6.352 6.558 5.751 6.068 1,591,925 -0.11(-1.81%)
May 08, 2009 6.412 6.566 5.365 6.180 3,209,173 +0.42(+7.30%)
May 07, 2009 6.094 6.197 5.210 5.759 1,577,536 -0.16(-2.75%)
May 06, 2009 6.317 6.867 5.665 5.922 1,849,142 -0.26(-4.17%)
May 05, 2009 5.236 6.180 5.193 6.180 4,419,255 +1.25(+25.44%)
May 04, 2009 4.832 5.626 4.721 4.927 2,233,242 +0.14(+2.87%)
May 01, 2009 4.403 4.953 4.360 4.789 786,692 +0.36(+8.14%)
Apr 30, 2009 3.940 4.652 3.914 4.429 1,680,998 +0.62(+16.22%)
Apr 29, 2009 3.468 4.120 3.365 3.811 1,852,012 +0.45(+13.27%)
Apr 28, 2009 3.373 3.476 3.305 3.365 756,819 +0.08(+2.35%)
Apr 27, 2009 3.433 3.485 3.184 3.287 992,846 -0.15(-4.49%)
Apr 24, 2009 3.219 3.639 3.064 3.442 1,571,902 +0.41(+13.60%)
Apr 23, 2009 2.918 3.262 2.918 3.030 1,260,977 +0.15(+5.06%)
Apr 22, 2009 2.575 2.918 2.489 2.884 1,224,153 +0.36(+14.48%)
Apr 21, 2009 2.300 2.618 2.223 2.519 664,095 +0.16(+6.73%)
Apr 20, 2009 2.669 2.669 2.189 2.360 950,566 -0.33(-12.42%)
Apr 17, 2009 2.618 2.747 2.446 2.695 1,130,092 +0.16(+6.44%)
Apr 16, 2009 2.395 2.626 2.343 2.532 1,330,192 +0.22(+9.67%)
Apr 15, 2009 2.026 2.360 1.845 2.309 1,305,381 +0.29(+14.47%)
Apr 14, 2009 1.854 2.352 1.794 2.017 1,449,220 +0.12(+6.34%)
Apr 13, 2009 1.768 1.897 1.459 1.897 1,160,783 +0.14(+7.80%)
Apr 09, 2009 1.751 1.760 1.674 1.760 920,580 +0.10(+6.22%)
Apr 08, 2009 1.485 1.768 1.485 1.657 704,842 +0.15(+9.66%)
Apr 07, 2009 1.699 1.820 1.502 1.511 1,509,136 -0.28(-15.79%)
Apr 06, 2009 1.631 1.974 1.305 1.794 3,235,887 +0.02(+0.97%)
Apr 03, 2009 1.081 1.785 1.064 1.777 3,134,455 +0.74(+71.07%)
Apr 02, 2009 0.9442 1.245 0.9442 1.039 2,701,884 +0.13(+14.15%)
Apr 01, 2009 1.116 1.116 0.6180 0.9098 4,257,143 -0.46(-33.75%)
Mar 31, 2009 1.554 1.639 1.287 1.373 839,423 -0.18(-11.60%)
Mar 30, 2009 1.442 1.614 1.167 1.554 634,466 +0.06(+4.02%)
Mar 26, 2009 1.416 1.622 1.356 1.493 513,240 +0.09(+6.10%)
Mar 25, 2009 1.408 1.588 1.322 1.408 346,913 +0.03(+2.50%)
Mar 24, 2009 1.682 1.682 1.339 1.373 463,604 -0.34(-20.00%)
Mar 23, 2009 1.536 1.717 1.536 1.717 607,089 +0.13(+8.11%)
Mar 20, 2009 1.296 1.590 1.219 1.588 852,733 +0.33(+26.28%)
Mar 19, 2009 1.253 1.416 1.159 1.257 455,538 -0.02(-1.68%)
Mar 18, 2009 1.167 1.313 1.073 1.279 1,106,655 +0.11(+9.56%)
Mar 17, 2009 1.081 1.167 0.8755 1.167 681,093 +0.07(+6.25%)
Mar 16, 2009 1.373 1.373 0.9871 1.099 1,770,950 -0.20(-15.23%)
Mar 13, 2009 1.176 1.408 1.167 1.296 0 +0.14(+11.85%)
Mar 12, 2009 1.193 1.193 1.116 1.159 742,545 -0.03(-2.88%)
Mar 11, 2009 0.9442 1.245 0.9270 1.193 644,991 +0.27(+29.91%)
Mar 10, 2009 0.8669 0.9442 0.8669 0.9184 905,844 +0.08(+9.18%)
Mar 09, 2009 0.8412 0.9442 0.8240 0.8412 1,253,243 +0.03(+3.16%)
Mar 06, 2009 1.090 1.090 0.8068 0.8154 0 -0.27(-25.20%)
Mar 05, 2009 1.202 1.219 1.004 1.090 893,249 -0.15(-11.81%)
Mar 04, 2009 1.193 1.270 1.116 1.236 494,990 +0.13(+11.63%)
Mar 02, 2009 1.202 1.210 1.081 1.107 587,537 -0.12(-9.79%)
Feb 27, 2009 1.176 1.270 1.176 1.227 0 +0.03(+2.14%)
Feb 26, 2009 1.227 1.253 1.176 1.202 467,164 +0.00(+0.00%)
Feb 25, 2009 1.270 1.270 1.159 1.202 1,214,652 -0.08(-6.04%)
Feb 24, 2009 1.219 1.382 1.176 1.279 832,977 +0.09(+7.19%)
Feb 23, 2009 1.193 1.245 1.167 1.193 1,000,668 -0.01(-0.71%)
Feb 20, 2009 1.133 1.210 1.133 1.202 458,283 +0.04(+3.70%)
Feb 19, 2009 1.245 1.245 1.142 1.159 676,088 -0.03(-2.17%)
Feb 18, 2009 1.287 1.287 1.159 1.184 674,966 -0.02(-1.43%)
Feb 17, 2009 1.348 1.348 1.142 1.202 880,673 -0.17(-12.50%)
Feb 13, 2009 1.459 1.519 1.365 1.373 975,300 -0.12(-8.05%)
Feb 12, 2009 1.631 1.717 1.287 1.493 2,545,358 -0.22(-13.00%)
Feb 11, 2009 1.631 1.828 1.622 1.717 462,940 +0.11(+6.95%)
Feb 10, 2009 1.691 1.760 1.562 1.605 435,589 -0.09(-5.56%)
Feb 09, 2009 1.725 1.802 1.699 1.699 426,188 -0.03(-1.49%)
Feb 06, 2009 1.614 1.845 1.596 1.725 675,331 +0.14(+8.65%)
Feb 05, 2009 1.459 1.588 1.399 1.588 495,865 +0.15(+10.78%)
Feb 04, 2009 1.528 1.605 1.408 1.433 965,295 -0.09(-6.18%)
Feb 03, 2009 1.648 1.648 1.476 1.528 487,395 -0.05(-3.26%)
Feb 02, 2009 1.742 1.742 1.536 1.579 1,334,930 -0.16(-9.36%)
Jan 30, 2009 1.845 1.863 1.708 1.742 0 -0.05(-2.87%)
Jan 29, 2009 1.880 1.897 1.751 1.794 1,110,096 -0.12(-6.28%)
Jan 28, 2009 1.948 2.008 1.888 1.914 635,798 +0.05(+2.76%)
Jan 27, 2009 1.983 2.111 1.854 1.863 274,288 -0.06(-3.12%)
Jan 26, 2009 1.854 2.008 1.854 1.923 629,140 +0.08(+4.19%)
Jan 23, 2009 1.897 1.897 1.734 1.845 457,572 -0.09(-4.44%)
Jan 22, 2009 2.060 2.111 1.880 1.931 908,454 -0.16(-7.79%)
Jan 21, 2009 2.249 2.275 1.978 2.094 950,249 -0.11(-5.06%)
Jan 20, 2009 2.472 2.472 2.197 2.206 326,665 -0.21(-8.54%)
Jan 16, 2009 2.566 2.607 2.154 2.412 491,891 -0.11(-4.42%)
Jan 15, 2009 2.386 2.618 2.232 2.523 571,085 +0.16(+6.91%)
Jan 14, 2009 2.790 2.815 2.292 2.360 590,264 -0.49(-17.17%)
Jan 13, 2009 2.850 2.953 2.781 2.850 383,217 +0.00(+0.00%)
Jan 12, 2009 3.202 3.202 2.832 2.850 417,352 -0.34(-10.75%)
Jan 09, 2009 3.571 3.571 3.167 3.193 480,738 -0.38(-10.58%)
Jan 08, 2009 3.330 3.596 3.124 3.571 581,024 +0.10(+2.97%)
Jan 07, 2009 3.382 3.528 3.347 3.468 383,549 -0.05(-1.46%)
Jan 06, 2009 3.219 3.579 3.111 3.519 645,221 +0.25(+7.61%)
Jan 05, 2009 3.485 3.502 3.227 3.270 372,050 -0.23(-6.62%)
Jan 02, 2009 3.468 3.605 3.279 3.502 0 +0.09(+2.51%)
Jan 01, 2009 3.133 3.553 3.030 3.416 0 +0.00(+0.00%)
Dec 31, 2008 3.133 3.553 3.030 3.416 597,337 +0.18(+5.57%)
Dec 30, 2008 2.978 3.236 2.978 3.236 337,357 +0.31(+10.56%)
Dec 29, 2008 3.090 3.090 2.832 2.927 430,605 -0.16(-5.28%)
Dec 26, 2008 2.910 3.210 2.893 3.090 470,542 +0.21(+7.46%)
Dec 24, 2008 2.875 3.081 2.815 2.875 123,845 +0.01(+0.30%)
Dec 23, 2008 3.038 3.099 2.824 2.867 234,738 -0.16(-5.38%)
Dec 22, 2008 3.545 3.622 2.961 3.030 489,121 -0.52(-14.53%)
Dec 19, 2008 3.244 3.579 3.099 3.545 851,124 +0.47(+15.36%)
Dec 18, 2008 3.717 3.802 2.996 3.073 519,596 -0.64(-17.13%)
Dec 17, 2008 3.459 3.862 3.433 3.708 423,356 +0.19(+5.37%)
Dec 16, 2008 2.935 3.545 2.815 3.519 577,347 +0.69(+24.24%)
Dec 15, 2008 3.124 3.253 2.721 2.832 223,699 -0.26(-8.33%)
Dec 12, 2008 3.030 3.124 2.712 3.090 644,867 -0.04(-1.37%)
Dec 11, 2008 3.493 3.493 3.056 3.133 635,614 -0.33(-9.43%)
Dec 10, 2008 3.219 3.639 3.219 3.459 683,791 +0.27(+8.33%)
Dec 09, 2008 3.519 3.777 3.141 3.193 687,592 -0.34(-9.71%)
Dec 08, 2008 2.953 3.648 2.953 3.536 883,041 +0.64(+22.26%)
Dec 05, 2008 2.584 2.893 2.403 2.893 575,245 +0.32(+12.33%)
Dec 04, 2008 2.472 2.832 2.472 2.575 1,028,921 +0.07(+2.74%)
Dec 03, 2008 2.326 2.678 2.283 2.506 1,334,434 -0.15(-5.81%)
Dec 02, 2008 2.129 2.747 2.129 2.661 802,768 +0.49(+22.53%)
Dec 01, 2008 2.661 2.918 2.051 2.172 1,802,670 -0.59(-21.43%)
Nov 28, 2008 2.043 2.832 2.043 2.764 565,172 +0.70(+33.61%)
Nov 26, 2008 1.536 2.094 1.416 2.069 1,443,467 +0.53(+34.64%)
Nov 25, 2008 1.442 1.554 1.373 1.536 1,399,997 +0.23(+17.76%)
Nov 24, 2008 1.545 1.545 1.176 1.305 1,676,786 -0.16(-11.11%)
Nov 21, 2008 1.897 1.931 1.348 1.468 1,822,925 -0.34(-18.96%)
Nov 20, 2008 2.214 2.214 1.794 1.811 1,538,727 -0.37(-16.93%)
Nov 19, 2008 2.506 2.532 2.163 2.180 487,394 -0.30(-12.11%)
Nov 18, 2008 2.626 2.669 2.326 2.481 725,298 -0.13(-4.93%)
Nov 17, 2008 2.893 2.953 2.584 2.609 434,325 -0.28(-9.79%)
Nov 14, 2008 2.978 3.081 2.584 2.893 0 -0.14(-4.53%)
Nov 13, 2008 2.755 3.111 2.455 3.030 910,470 +0.27(+9.63%)
Nov 12, 2008 3.073 3.081 2.575 2.764 641,908 -0.38(-12.02%)
Nov 11, 2008 3.107 3.382 2.918 3.141 559,206 +0.00(+0.00%)
Nov 10, 2008 3.931 4.094 3.116 3.141 507,778 -0.69(-17.94%)
Nov 07, 2008 3.862 4.669 3.433 3.828 1,050,840 -0.14(-3.46%)
Nov 06, 2008 4.077 4.171 3.708 3.965 523,201 -0.19(-4.55%)
Nov 05, 2008 4.377 4.635 4.154 4.154 617,332 -0.24(-5.47%)
Nov 04, 2008 4.214 4.498 4.034 4.395 905,649 +0.47(+12.04%)
Nov 03, 2008 4.403 4.403 3.888 3.923 726,024 -0.48(-10.92%)
Oct 31, 2008 3.133 5.056 2.961 4.403 1,683,741 +1.27(+40.55%)
Oct 30, 2008 3.227 3.390 2.747 3.133 982,823 +0.50(+18.89%)
Oct 29, 2008 2.360 3.210 2.206 2.635 1,418,747 +0.27(+11.64%)
Oct 28, 2008 1.845 2.695 1.811 2.360 3,414,740 +0.63(+36.14%)
Oct 27, 2008 2.146 2.275 1.725 1.734 883,916 -0.45(-20.78%)
Oct 24, 2008 2.317 2.317 2.120 2.189 908,862 -0.21(-8.60%)
Oct 23, 2008 2.850 2.893 2.317 2.395 865,946 -0.35(-12.81%)
Oct 22, 2008 3.476 3.476 2.747 2.747 564,236 -0.71(-20.60%)
Oct 21, 2008 2.858 3.511 2.858 3.459 580,647 +0.42(+13.84%)
Oct 20, 2008 2.661 3.047 2.661 3.038 500,150 +0.41(+15.69%)
Oct 17, 2008 2.575 2.858 2.532 2.626 0 -0.09(-3.16%)
Oct 16, 2008 2.832 3.073 2.626 2.712 614,856 -0.05(-1.86%)
Oct 15, 2008 3.433 3.450 2.764 2.764 436,323 -0.64(-18.89%)
Oct 14, 2008 3.416 4.506 3.382 3.408 800,000 -0.01(-0.25%)
Oct 13, 2008 4.283 4.283 3.296 3.416 787,652 -0.24(-6.57%)
Oct 10, 2008 4.910 5.734 3.167 3.656 1,796,055 -1.68(-31.51%)
Oct 09, 2008 6.283 6.395 5.081 5.339 1,373,369 -0.81(-13.13%)
Oct 08, 2008 6.146 6.566 6.017 6.146 304,074 -0.15(-2.45%)
Oct 07, 2008 6.437 6.764 5.965 6.300 610,989 -0.14(-2.13%)
Oct 06, 2008 6.686 7.106 6.128 6.437 531,975 -0.42(-6.13%)
Oct 03, 2008 6.558 7.141 6.086 6.858 0 +0.38(+5.83%)
Oct 02, 2008 6.807 7.210 6.463 6.480 254,715 -0.37(-5.39%)
Oct 01, 2008 7.184 7.339 6.811 6.849 729,868 -0.41(-5.67%)
Sep 30, 2008 7.562 7.673 7.133 7.261 663,870 -0.19(-2.53%)
Sep 29, 2008 8.403 8.403 7.433 7.450 628,445 -0.97(-11.52%)
Sep 26, 2008 8.952 9.038 8.369 8.420 0 -0.82(-8.91%)
Sep 25, 2008 9.390 9.751 8.884 9.244 581,992 -0.08(-0.83%)
Sep 24, 2008 9.570 9.759 9.236 9.321 855,315 -0.26(-2.69%)
Sep 23, 2008 9.897 10.18 9.450 9.579 478,290 -0.30(-3.04%)
Sep 22, 2008 10.69 10.73 9.879 9.879 612,893 -0.97(-8.94%)
Sep 19, 2008 10.88 12.78 10.09 10.85 0 +0.28(+2.68%)
Sep 18, 2008 9.545 10.58 9.090 10.57 757,275 +1.20(+12.83%)
Sep 17, 2008 9.562 9.639 9.030 9.364 574,829 -0.40(-4.13%)
Sep 16, 2008 9.476 10.000 9.150 9.768 566,461 +0.07(+0.71%)
Sep 15, 2008 9.321 9.948 9.321 9.699 1,074,187 -0.28(-2.84%)
Sep 12, 2008 9.751 9.991 9.545 9.982 376,419 +0.01(+0.09%)
Sep 11, 2008 9.682 10.01 9.459 9.974 475,975 +0.12(+1.22%)
Sep 10, 2008 10.37 10.41 9.708 9.854 497,545 -0.31(-3.04%)
Sep 09, 2008 10.28 10.78 10.16 10.16 479,856 -0.09(-0.92%)
Sep 08, 2008 10.03 10.34 9.914 10.26 693,527 +0.54(+5.57%)
Sep 05, 2008 9.570 9.819 9.261 9.716 0 +0.08(+0.80%)
Sep 04, 2008 10.02 10.15 9.605 9.639 602,677 -0.44(-4.34%)
Sep 03, 2008 9.485 10.15 9.382 10.08 664,801 +0.55(+5.77%)
Sep 02, 2008 9.665 10.05 9.364 9.527 424,868 +0.29(+3.16%)
Aug 29, 2008 9.270 9.459 9.133 9.236 0 -0.06(-0.65%)
Aug 28, 2008 9.176 9.347 9.030 9.296 525,666 +0.12(+1.31%)
Aug 27, 2008 9.012 9.330 8.892 9.176 218,959 +0.15(+1.62%)
Aug 26, 2008 8.867 9.064 8.738 9.030 261,816 +0.23(+2.63%)
Aug 25, 2008 9.021 9.176 8.712 8.798 285,831 -0.23(-2.57%)
Aug 22, 2008 8.815 9.098 8.746 9.030 0 +0.32(+3.65%)
Aug 21, 2008 8.652 8.755 8.249 8.712 487,080 +0.18(+2.11%)
Aug 20, 2008 8.686 8.892 8.437 8.532 963,933 -0.10(-1.19%)
Aug 19, 2008 9.450 9.467 8.583 8.635 965,073 -0.83(-8.79%)
Aug 18, 2008 9.862 9.957 9.390 9.467 298,839 -0.33(-3.33%)
Aug 15, 2008 9.974 10.04 9.562 9.794 0 +0.00(+0.00%)
Aug 14, 2008 9.399 9.965 9.304 9.794 357,810 +0.27(+2.89%)
Aug 13, 2008 9.948 9.965 9.321 9.519 487,663 -0.45(-4.56%)
Aug 12, 2008 10.43 10.50 9.888 9.974 569,545 -0.45(-4.36%)
Aug 11, 2008 9.914 11.23 9.836 10.43 764,454 +0.55(+5.56%)
Aug 08, 2008 9.107 9.991 9.064 9.879 684,628 +0.70(+7.57%)
Aug 07, 2008 8.849 9.339 8.849 9.184 683,758 +0.34(+3.88%)
Aug 06, 2008 8.867 8.892 8.446 8.841 756,263 -0.15(-1.62%)
Aug 05, 2008 8.987 9.098 8.600 8.987 945,597 +0.24(+2.75%)
Aug 04, 2008 8.661 8.858 8.274 8.746 619,801 +0.15(+1.80%)
Aug 01, 2008 8.764 8.806 8.326 8.592 651,371 -0.05(-0.60%)
Jul 31, 2008 8.575 8.841 8.403 8.643 1,098,768 -0.03(-0.30%)
Jul 30, 2008 9.304 9.382 8.377 8.669 1,034,900 -0.51(-5.52%)
Jul 29, 2008 9.176 9.957 8.377 9.176 1,339,756 +1.01(+12.41%)
Jul 28, 2008 8.472 8.643 8.085 8.163 544,462 -0.37(-4.33%)
Jul 25, 2008 8.712 9.012 8.480 8.532 572,453 -0.09(-1.09%)
Jul 24, 2008 8.952 9.253 8.583 8.626 961,129 -0.23(-2.62%)
Jul 23, 2008 7.888 9.098 7.691 8.858 1,386,713 +0.14(+1.57%)
Jul 22, 2008 8.068 8.746 7.905 8.721 1,113,405 +0.60(+7.40%)
Jul 21, 2008 7.897 8.412 7.871 8.120 1,293,065 +0.25(+3.16%)
Jul 18, 2008 7.905 7.914 7.382 7.871 1,021,547 +0.02(+0.22%)
Jul 17, 2008 7.648 7.905 7.279 7.854 1,717,185 +0.22(+2.92%)
Jul 16, 2008 7.150 7.828 7.150 7.631 1,747,198 +0.43(+5.96%)
Jul 15, 2008 8.360 8.360 6.712 7.201 4,582,416 -1.64(-18.54%)
Jul 14, 2008 9.270 9.519 8.755 8.841 737,833 -0.31(-3.38%)
Jul 11, 2008 9.716 9.725 8.918 9.150 1,316,734 -0.70(-7.06%)
Jul 10, 2008 9.768 10.13 9.716 9.845 519,860 +0.07(+0.70%)
Jul 09, 2008 10.46 10.51 9.768 9.776 1,037,280 -0.68(-6.49%)
Jul 08, 2008 9.957 10.50 9.862 10.45 1,219,071 +0.56(+5.64%)
Jul 07, 2008 10.30 10.36 9.862 9.897 548,271 -0.30(-2.95%)
Jul 04, 2008 10.57 10.68 10.16 10.20 325,186 +0.00(+0.00%)
Jul 03, 2008 10.57 10.68 10.16 10.20 325,186 -0.29(-2.78%)
Jul 02, 2008 10.99 11.11 10.45 10.49 630,010 -0.53(-4.83%)
Jul 01, 2008 10.97 11.21 10.76 11.02 870,365 -0.04(-0.39%)
Jun 30, 2008 11.60 11.76 11.06 11.06 739,607 -0.60(-5.15%)
Jun 27, 2008 11.64 11.84 11.52 11.66 725,020 +0.03(+0.22%)
Jun 26, 2008 12.15 12.15 11.62 11.64 546,792 -0.58(-4.71%)
Jun 25, 2008 11.76 12.56 11.74 12.21 717,235 +0.58(+5.02%)
Jun 24, 2008 11.70 11.91 11.53 11.63 770,890 -0.21(-1.74%)
Jun 23, 2008 12.27 12.47 11.79 11.84 1,053,636 -0.45(-3.70%)
Jun 20, 2008 12.32 12.38 12.03 12.29 751,051 -0.05(-0.42%)
Jun 19, 2008 12.02 12.56 11.92 12.34 2,068,527 +0.32(+2.64%)
Jun 18, 2008 12.51 12.66 11.90 12.03 1,449,742 -0.70(-5.53%)
Jun 17, 2008 13.23 13.30 12.72 12.73 734,466 -0.58(-4.32%)
Jun 16, 2008 13.30 13.51 13.07 13.30 850,101 -0.08(-0.58%)
Jun 13, 2008 13.66 13.79 13.32 13.38 367,709 -0.19(-1.39%)
Jun 12, 2008 13.68 14.03 13.54 13.57 367,034 -0.03(-0.25%)
Jun 11, 2008 13.88 14.03 13.50 13.60 518,007 -0.33(-2.34%)
Jun 10, 2008 14.15 14.28 13.75 13.93 850,460 -0.64(-4.42%)
Jun 09, 2008 15.14 15.47 14.47 14.57 389,617 -0.72(-4.71%)
Jun 06, 2008 15.87 15.87 15.25 15.30 584,527 -0.70(-4.40%)
Jun 05, 2008 15.82 16.27 15.82 16.00 201,749 +0.19(+1.19%)
Jun 04, 2008 15.71 16.15 15.64 15.81 340,066 +0.07(+0.44%)
Jun 03, 2008 15.27 15.77 15.20 15.74 384,393 +0.58(+3.79%)
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.