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

Asbury Automotive Group Inc (NY: ABG )

220.32 +6.57 (+3.08%)
Streaming Delayed Price Updated: 1:50 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 (%)
May 31, 2022 183.35 184.14 179.88 181.15 207,329 -3.85(-2.08%)
May 27, 2022 179.04 185.73 179.04 185.00 144,730 +6.17(+3.45%)
May 26, 2022 179.38 185.36 176.46 178.83 239,343 +0.87(+0.49%)
May 25, 2022 166.27 179.50 166.27 177.96 198,732 +9.12(+5.40%)
May 24, 2022 167.19 169.04 164.13 168.84 230,554 +2.51(+1.51%)
May 23, 2022 171.03 171.03 164.60 166.33 284,480 -4.63(-2.71%)
May 20, 2022 180.69 180.69 165.04 170.96 311,220 -8.48(-4.73%)
May 19, 2022 175.05 182.51 173.71 179.44 197,586 +3.01(+1.71%)
May 18, 2022 188.68 189.97 173.80 176.43 280,573 -16.49(-8.55%)
May 17, 2022 188.66 194.64 187.97 192.92 176,608 +6.87(+3.69%)
May 16, 2022 191.67 191.67 182.68 186.05 192,475 -5.93(-3.09%)
May 13, 2022 181.04 193.14 180.00 191.98 265,962 +12.32(+6.86%)
May 12, 2022 179.30 184.51 175.18 179.66 254,117 +0.13(+0.07%)
May 11, 2022 183.52 186.32 178.36 179.53 161,559 -1.82(-1.00%)
May 10, 2022 189.45 189.78 177.17 181.35 167,094 -7.63(-4.04%)
May 09, 2022 188.75 196.03 186.55 188.98 177,591 -2.65(-1.38%)
May 06, 2022 190.41 194.18 188.38 191.63 208,378 +1.61(+0.85%)
May 05, 2022 196.16 197.70 186.24 190.02 208,378 -10.70(-5.33%)
May 04, 2022 194.59 201.05 192.11 200.72 183,229 +6.02(+3.09%)
May 03, 2022 188.28 195.97 185.32 194.70 243,792 +6.84(+3.64%)
May 02, 2022 184.55 188.73 179.48 187.86 301,126 +4.15(+2.26%)
Apr 29, 2022 173.55 189.99 173.55 183.71 508,125 +9.94(+5.72%)
Apr 28, 2022 167.26 176.80 162.59 173.77 348,730 +15.59(+9.86%)
Apr 27, 2022 160.24 162.40 155.20 158.18 255,439 -1.53(-0.96%)
Apr 26, 2022 163.67 164.07 159.55 159.71 222,061 -5.64(-3.41%)
Apr 25, 2022 159.68 165.91 158.69 165.35 225,177 +4.84(+3.02%)
Apr 22, 2022 159.24 164.19 155.94 160.51 251,310 +1.99(+1.26%)
Apr 21, 2022 162.95 165.50 156.97 158.52 248,017 -3.19(-1.97%)
Apr 20, 2022 166.54 170.00 161.56 161.71 210,327 -2.51(-1.53%)
Apr 19, 2022 155.95 166.06 155.95 164.22 288,047 +9.32(+6.02%)
Apr 18, 2022 152.37 156.14 152.37 154.90 179,441 +1.24(+0.81%)
Apr 14, 2022 155.81 159.06 152.23 153.66 230,737 -1.55(-1.00%)
Apr 13, 2022 153.60 155.38 150.03 155.21 248,685 +0.36(+0.23%)
Apr 12, 2022 161.58 166.36 154.10 154.85 293,863 -6.76(-4.18%)
Apr 11, 2022 156.31 165.00 155.47 161.61 448,226 +5.04(+3.22%)
Apr 08, 2022 154.95 158.89 152.15 156.57 250,734 +2.62(+1.70%)
Apr 07, 2022 155.21 155.68 150.26 153.95 516,361 -2.83(-1.81%)
Apr 06, 2022 152.96 159.00 152.96 156.78 494,320 +2.94(+1.91%)
Apr 05, 2022 154.00 155.17 149.74 153.84 301,669 -1.28(-0.83%)
Apr 04, 2022 157.49 160.91 154.94 155.12 377,669 -2.74(-1.74%)
Apr 01, 2022 159.62 163.42 155.67 157.86 261,943 -2.34(-1.46%)
Mar 31, 2022 163.70 167.63 159.29 160.20 595,056 -4.21(-2.56%)
Mar 30, 2022 172.49 173.66 164.13 164.41 161,175 -8.87(-5.12%)
Mar 29, 2022 166.54 174.00 166.54 173.28 244,082 +8.57(+5.20%)
Mar 28, 2022 173.22 174.23 161.78 164.71 274,223 -7.98(-4.62%)
Mar 25, 2022 174.64 176.00 171.09 172.69 208,978 -1.28(-0.74%)
Mar 24, 2022 180.31 181.81 173.35 173.97 255,116 -5.72(-3.18%)
Mar 23, 2022 185.30 185.34 179.04 179.69 179,319 -7.11(-3.81%)
Mar 22, 2022 189.73 192.66 185.47 186.80 230,590 -1.67(-0.89%)
Mar 21, 2022 190.57 192.50 185.88 188.47 185,623 -1.84(-0.97%)
Mar 18, 2022 192.25 193.43 182.96 190.31 396,667 -4.21(-2.16%)
Mar 17, 2022 190.40 195.22 190.40 194.52 153,006 +1.79(+0.93%)
Mar 16, 2022 186.81 196.80 186.81 192.73 349,094 +7.23(+3.90%)
Mar 15, 2022 181.85 186.74 180.94 185.50 254,969 +3.91(+2.15%)
Mar 14, 2022 189.49 190.24 179.38 181.59 400,905 -6.36(-3.38%)
Mar 11, 2022 183.35 190.12 183.35 187.95 300,591 +2.40(+1.29%)
Mar 10, 2022 181.42 186.28 180.00 185.55 352,402 +0.40(+0.22%)
Mar 09, 2022 191.13 192.61 184.07 185.15 418,283 -2.11(-1.13%)
Mar 08, 2022 186.28 195.58 183.78 187.26 495,881 -0.81(-0.43%)
Mar 07, 2022 189.14 191.88 187.75 188.07 374,435 -2.78(-1.46%)
Mar 04, 2022 192.30 195.40 189.83 190.85 451,013 -4.28(-2.19%)
Mar 03, 2022 200.91 200.91 194.30 195.13 205,099 -5.75(-2.86%)
Mar 02, 2022 192.83 201.76 192.72 200.88 363,411 +9.41(+4.91%)
Mar 01, 2022 192.14 195.19 188.20 191.47 345,445 -2.64(-1.36%)
Feb 28, 2022 187.03 194.52 187.03 194.11 433,954 +2.55(+1.33%)
Feb 25, 2022 184.77 192.48 189.86 191.56 273,270 +5.25(+2.82%)
Feb 24, 2022 178.85 186.61 176.88 186.31 374,800 +3.14(+1.71%)
Feb 23, 2022 184.18 190.45 182.12 183.17 394,987 -1.68(-0.91%)
Feb 22, 2022 187.00 189.94 182.33 184.85 373,971 -1.48(-0.79%)
Feb 18, 2022 186.33 0 +1.01(+0.55%)
Feb 17, 2022 183.82 186.99 178.34 185.32 331,332 +0.59(+0.32%)
Feb 16, 2022 176.20 185.81 176.20 184.73 506,744 +9.29(+5.30%)
Feb 15, 2022 173.59 178.27 163.70 175.44 585,809 +14.26(+8.85%)
Feb 14, 2022 161.59 165.15 160.58 161.18 292,965 -0.38(-0.24%)
Feb 11, 2022 162.95 164.28 159.20 161.56 303,570 -1.11(-0.68%)
Feb 10, 2022 162.33 166.27 161.30 162.67 369,661 -2.09(-1.27%)
Feb 09, 2022 160.43 165.00 159.69 164.76 197,189 +7.93(+5.06%)
Feb 08, 2022 151.58 157.65 150.45 156.83 348,967 +5.34(+3.52%)
Feb 07, 2022 151.32 154.00 146.43 151.49 417,978 -1.23(-0.81%)
Feb 04, 2022 162.18 162.18 152.01 152.72 278,558 -11.31(-6.90%)
Feb 03, 2022 169.59 163.60 164.03 236,860 -6.22(-3.65%)
Feb 02, 2022 167.13 172.59 165.00 170.25 659,971 +2.07(+1.23%)
Feb 01, 2022 161.29 168.70 160.50 168.18 487,513 +7.21(+4.48%)
Jan 31, 2022 156.46 161.33 160.97 255,420 +4.07(+2.59%)
Jan 28, 2022 155.61 157.79 153.01 156.90 277,884 +1.96(+1.27%)
Jan 27, 2022 159.82 161.88 153.96 154.94 160,955 -3.63(-2.29%)
Jan 26, 2022 167.81 168.90 157.85 158.57 194,189 -8.28(-4.96%)
Jan 25, 2022 165.26 170.30 163.25 166.85 238,530 -1.73(-1.03%)
Jan 24, 2022 154.66 169.08 153.50 168.58 399,578 +11.33(+7.21%)
Jan 21, 2022 156.95 160.43 153.43 157.25 482,338 -0.10(-0.06%)
Jan 20, 2022 162.71 168.01 156.50 157.35 300,617 -5.88(-3.60%)
Jan 19, 2022 167.70 168.96 162.89 163.23 265,580 -5.04(-3.00%)
Jan 18, 2022 167.21 172.31 165.60 168.27 205,692 +1.06(+0.63%)
Jan 14, 2022 167.21 0 -0.16(-0.10%)
Jan 13, 2022 168.00 170.84 166.21 167.37 235,276 +0.63(+0.38%)
Jan 12, 2022 175.16 175.83 163.55 166.74 429,086 -9.83(-5.57%)
Jan 11, 2022 178.92 179.88 174.36 176.57 221,641 -3.44(-1.91%)
Jan 10, 2022 175.55 180.27 171.76 180.01 277,367 +4.84(+2.76%)
Jan 07, 2022 175.90 179.30 174.00 175.17 176,605 +0.79(+0.45%)
Jan 06, 2022 174.64 177.28 171.26 174.38 312,940 +2.36(+1.37%)
Jan 05, 2022 178.79 179.45 171.80 172.02 205,472 -5.09(-2.87%)
Jan 04, 2022 176.20 181.50 175.96 177.11 234,544 +2.95(+1.69%)
Jan 03, 2022 173.45 177.35 171.45 174.16 385,461 +1.43(+0.83%)
Dec 31, 2021 169.14 173.10 169.14 172.73 421,889 +2.64(+1.55%)
Dec 30, 2021 169.04 173.40 168.74 170.09 338,885 +1.09(+0.64%)
Dec 29, 2021 170.64 171.66 168.43 169.00 104,933 -0.52(-0.31%)
Dec 28, 2021 166.80 171.27 166.57 169.52 118,566 +2.03(+1.21%)
Dec 27, 2021 164.00 168.28 163.58 167.49 127,968 +3.07(+1.87%)
Dec 23, 2021 163.50 165.66 161.54 164.42 131,754 +0.81(+0.50%)
Dec 22, 2021 163.93 166.39 162.64 163.61 170,134 +0.61(+0.37%)
Dec 21, 2021 161.33 164.06 159.16 163.00 234,789 +3.65(+2.29%)
Dec 20, 2021 161.69 162.00 153.79 159.35 348,249 -4.75(-2.89%)
Dec 17, 2021 165.45 167.52 163.65 164.10 627,938 -1.80(-1.08%)
Dec 16, 2021 175.00 175.52 165.09 165.90 220,999 -7.18(-4.15%)
Dec 15, 2021 166.98 174.11 164.25 173.08 359,752 +5.37(+3.20%)
Dec 14, 2021 165.80 171.30 165.70 167.71 206,969 +1.72(+1.04%)
Dec 13, 2021 171.21 171.81 163.40 165.99 258,174 -6.46(-3.75%)
Dec 10, 2021 169.70 173.03 167.16 172.45 301,214 +4.94(+2.95%)
Dec 09, 2021 167.51 171.15 166.23 167.51 179,843 -1.45(-0.86%)
Dec 08, 2021 174.37 175.13 168.74 168.96 164,789 -4.27(-2.46%)
Dec 07, 2021 177.25 178.28 170.44 173.23 336,067 -1.01(-0.58%)
Dec 06, 2021 167.91 176.99 166.71 174.24 332,388 +7.40(+4.44%)
Dec 03, 2021 167.79 169.15 163.89 166.84 308,620 -0.99(-0.59%)
Dec 02, 2021 162.37 171.06 161.86 167.83 357,793 +7.01(+4.36%)
Dec 01, 2021 166.91 169.05 160.70 160.82 256,205 -2.82(-1.72%)
Nov 30, 2021 161.78 165.35 159.16 163.64 498,448 +0.13(+0.08%)
Nov 29, 2021 162.13 164.91 158.80 163.51 342,100 +3.72(+2.33%)
Nov 26, 2021 156.82 162.11 156.82 159.79 245,846 -4.18(-2.55%)
Nov 24, 2021 164.64 166.70 162.21 163.97 367,656 -2.67(-1.60%)
Nov 23, 2021 167.51 168.29 160.84 166.64 621,070 -1.16(-0.69%)
Nov 22, 2021 165.00 169.53 163.76 167.80 318,810 +4.81(+2.95%)
Nov 19, 2021 168.90 168.95 162.28 162.99 428,238 -6.24(-3.69%)
Nov 18, 2021 166.49 170.05 162.50 169.23 480,044 +2.94(+1.77%)
Nov 17, 2021 182.50 182.50 165.40 166.29 438,177 -17.26(-9.40%)
Nov 16, 2021 183.46 185.79 180.24 183.55 212,409 -0.45(-0.24%)
Nov 15, 2021 185.00 185.00 181.32 184.00 194,338 -0.72(-0.39%)
Nov 12, 2021 183.69 185.34 180.46 184.72 204,612 +2.34(+1.28%)
Nov 11, 2021 183.07 185.25 179.55 182.38 196,203 -0.79(-0.43%)
Nov 10, 2021 184.01 183.17 313,818 +0.21(+0.11%)
Nov 09, 2021 185.61 188.27 182.06 182.96 268,672 -1.86(-1.01%)
Nov 08, 2021 182.43 184.82 178.31 184.82 651,247 +2.75(+1.51%)
Nov 05, 2021 185.61 187.76 180.81 182.07 1,039,755 -2.41(-1.31%)
Nov 04, 2021 182.14 185.84 181.81 184.48 2,135,129 +2.28(+1.25%)
Nov 03, 2021 184.00 186.00 179.11 182.20 2,401,518 -2.68(-1.45%)
Nov 02, 2021 196.47 197.00 184.14 184.88 510,860 -17.14(-8.48%)
Nov 01, 2021 195.86 202.33 199.21 202.02 268,721 +6.31(+3.22%)
Oct 29, 2021 194.71 199.37 194.52 195.71 149,834 -0.36(-0.18%)
Oct 28, 2021 201.08 203.94 195.30 196.07 189,089 -2.56(-1.29%)
Oct 27, 2021 208.27 207.10 198.06 198.63 232,500 -10.17(-4.87%)
Oct 26, 2021 228.50 207.36 208.80 310,994 -14.66(-6.56%)
Oct 25, 2021 227.81 230.09 221.77 223.46 297,330 -4.57(-2.00%)
Oct 22, 2021 228.86 230.97 226.01 228.03 215,367 -1.62(-0.71%)
Oct 21, 2021 218.67 229.83 218.67 229.65 249,978 +14.38(+6.68%)
Oct 20, 2021 215.07 219.15 215.06 215.27 100,826 +1.93(+0.90%)
Oct 19, 2021 214.94 214.94 209.69 213.34 92,798 +1.24(+0.58%)
Oct 18, 2021 210.60 212.43 209.44 212.10 125,455 +1.47(+0.70%)
Oct 15, 2021 215.92 215.92 210.10 210.63 91,105 -0.29(-0.14%)
Oct 14, 2021 214.84 214.84 209.17 210.92 120,908 -0.91(-0.43%)
Oct 13, 2021 211.29 213.18 209.40 211.83 172,947 -0.67(-0.32%)
Oct 12, 2021 211.02 213.01 209.72 212.50 111,489 +1.33(+0.63%)
Oct 11, 2021 210.63 212.66 208.80 211.17 183,409 +2.42(+1.16%)
Oct 08, 2021 204.66 209.00 204.58 208.75 124,177 +4.64(+2.27%)
Oct 07, 2021 197.44 204.38 197.44 204.11 100,836 +8.05(+4.11%)
Oct 06, 2021 198.74 199.31 195.12 196.06 105,238 -4.20(-2.10%)
Oct 05, 2021 204.11 205.15 198.19 200.26 174,394 -3.24(-1.59%)
Oct 04, 2021 196.23 204.00 196.23 203.50 203,154 +5.73(+2.90%)
Oct 01, 2021 199.41 200.34 192.13 197.77 260,645 +1.03(+0.52%)
Sep 30, 2021 204.40 207.28 196.73 196.74 299,355 -6.50(-3.20%)
Sep 29, 2021 202.67 204.54 200.10 203.24 148,623 +4.42(+2.22%)
Sep 28, 2021 203.00 205.18 198.24 198.82 129,831 -4.10(-2.02%)
Sep 27, 2021 197.52 204.87 196.43 202.92 111,432 +6.89(+3.51%)
Sep 24, 2021 190.82 197.21 189.98 196.03 133,077 +5.03(+2.63%)
Sep 23, 2021 186.85 194.25 186.71 191.00 185,258 +5.29(+2.85%)
Sep 22, 2021 183.50 188.36 182.17 185.71 181,936 +4.57(+2.52%)
Sep 21, 2021 181.74 185.18 179.63 181.14 131,469 +2.03(+1.13%)
Sep 20, 2021 177.63 181.38 175.31 179.11 132,559 -2.82(-1.55%)
Sep 17, 2021 181.81 186.00 180.76 181.93 400,053 +1.81(+1.00%)
Sep 16, 2021 178.66 182.19 174.24 180.12 188,040 +5.56(+3.19%)
Sep 15, 2021 172.12 175.39 171.00 174.56 165,655 +2.94(+1.71%)
Sep 14, 2021 174.71 174.88 169.99 171.62 127,215 -1.90(-1.09%)
Sep 13, 2021 173.61 174.08 169.25 173.52 138,915 +2.44(+1.43%)
Sep 10, 2021 176.85 176.85 170.96 171.08 194,984 -3.55(-2.03%)
Sep 09, 2021 173.62 177.84 173.62 174.63 139,126 -0.04(-0.02%)
Sep 08, 2021 172.90 175.30 171.00 174.67 192,074 +1.26(+0.73%)
Sep 07, 2021 179.44 180.53 173.39 173.41 174,275 -6.03(-3.36%)
Sep 03, 2021 180.00 180.33 175.20 179.44 147,354 -1.60(-0.88%)
Sep 02, 2021 185.81 185.94 180.39 181.04 96,775 -4.06(-2.19%)
Sep 01, 2021 187.01 187.76 183.01 185.10 106,607 -1.14(-0.61%)
Aug 31, 2021 186.08 187.18 183.50 186.24 140,652 +0.62(+0.33%)
Aug 30, 2021 191.48 191.48 185.35 185.62 101,355 -5.24(-2.75%)
Aug 27, 2021 185.00 192.00 185.00 190.86 124,126 +5.48(+2.96%)
Aug 26, 2021 190.00 190.00 185.15 185.38 99,246 -5.15(-2.70%)
Aug 25, 2021 191.06 193.89 190.19 190.53 60,538 -0.31(-0.16%)
Aug 24, 2021 189.98 192.86 189.62 190.84 132,083 +1.72(+0.91%)
Aug 23, 2021 187.37 189.59 184.19 189.12 72,098 +3.37(+1.81%)
Aug 20, 2021 186.38 186.40 182.46 185.75 114,581 -0.37(-0.20%)
Aug 19, 2021 187.57 188.96 183.52 186.12 101,435 -3.77(-1.99%)
Aug 18, 2021 191.33 194.81 189.44 189.89 107,972 -1.15(-0.60%)
Aug 17, 2021 198.53 198.56 188.90 191.04 153,469 -10.49(-5.21%)
Aug 16, 2021 193.58 202.95 189.89 201.53 174,157 +6.42(+3.29%)
Aug 13, 2021 197.85 198.65 193.40 195.11 101,767 -3.88(-1.95%)
Aug 12, 2021 198.59 200.17 194.48 198.99 109,973 -0.41(-0.21%)
Aug 11, 2021 197.01 199.80 195.84 199.40 102,103 +2.58(+1.31%)
Aug 10, 2021 194.30 199.17 191.94 196.82 151,775 +3.51(+1.82%)
Aug 09, 2021 193.00 195.79 188.37 193.31 142,768 -1.65(-0.85%)
Aug 06, 2021 200.02 201.22 193.00 194.96 175,712 -0.10(-0.05%)
Aug 05, 2021 195.83 198.54 192.97 195.06 123,287 +1.85(+0.96%)
Aug 04, 2021 195.51 198.99 191.22 193.21 154,084 -5.01(-2.53%)
Aug 03, 2021 205.02 205.02 197.75 198.22 305,579 -6.08(-2.98%)
Aug 02, 2021 206.00 211.46 203.79 204.30 326,264 -1.16(-0.56%)
Jul 30, 2021 203.52 206.76 202.75 205.46 125,770 +2.84(+1.40%)
Jul 29, 2021 196.50 203.78 195.80 202.62 124,149 +8.01(+4.12%)
Jul 28, 2021 200.00 201.12 192.56 194.61 139,119 -2.31(-1.17%)
Jul 27, 2021 200.00 202.45 190.86 196.92 198,361 -0.06(-0.03%)
Jul 26, 2021 195.19 197.34 194.02 196.98 125,875 +0.47(+0.24%)
Jul 23, 2021 195.53 197.00 192.54 196.51 79,609 +1.29(+0.66%)
Jul 22, 2021 197.17 198.23 194.45 195.22 78,987 -1.89(-0.96%)
Jul 21, 2021 195.95 200.91 195.27 197.11 162,237 +4.46(+2.32%)
Jul 20, 2021 185.48 194.90 185.48 192.65 260,521 +7.83(+4.24%)
Jul 19, 2021 180.95 187.85 178.50 184.82 176,025 +0.65(+0.35%)
Jul 16, 2021 189.43 189.43 183.34 184.17 171,739 -2.71(-1.45%)
Jul 15, 2021 188.59 192.33 186.18 186.88 141,704 -1.92(-1.02%)
Jul 14, 2021 190.88 194.98 188.58 188.80 197,790 -0.42(-0.22%)
Jul 13, 2021 187.22 192.34 185.60 189.22 249,712 +1.69(+0.90%)
Jul 12, 2021 182.46 187.62 181.21 187.53 180,910 +5.40(+2.96%)
Jul 09, 2021 180.08 185.21 178.50 182.13 123,976 +4.68(+2.64%)
Jul 08, 2021 171.22 181.13 169.94 177.45 214,525 +0.93(+0.53%)
Jul 07, 2021 172.80 177.25 171.30 176.52 238,249 +2.17(+1.24%)
Jul 06, 2021 175.73 175.94 171.75 174.35 210,337 -3.24(-1.82%)
Jul 02, 2021 176.01 179.28 175.33 177.59 145,979 +1.58(+0.90%)
Jul 01, 2021 173.51 177.49 173.21 176.01 260,220 +4.64(+2.71%)
Jun 30, 2021 163.06 172.04 162.38 171.37 316,398 +8.24(+5.05%)
Jun 29, 2021 164.46 165.37 160.92 163.13 137,568 -3.01(-1.81%)
Jun 28, 2021 168.61 169.19 164.73 166.14 233,283 -2.87(-1.70%)
Jun 25, 2021 162.05 169.59 162.05 169.01 857,495 +8.00(+4.97%)
Jun 24, 2021 163.93 164.11 159.45 161.01 155,929 -1.04(-0.64%)
Jun 23, 2021 160.74 164.66 159.57 162.05 129,255 +0.20(+0.12%)
Jun 22, 2021 161.31 161.88 157.79 161.85 227,275 +0.54(+0.33%)
Jun 21, 2021 159.13 163.57 158.64 161.31 224,516 +3.04(+1.92%)
Jun 18, 2021 166.07 167.06 157.80 158.27 280,677 -11.62(-6.84%)
Jun 17, 2021 172.45 173.79 168.70 169.89 523,051 -3.61(-2.08%)
Jun 16, 2021 171.87 174.31 168.69 173.50 145,890 -0.02(-0.01%)
Jun 15, 2021 171.32 174.55 168.46 173.52 282,628 +2.02(+1.18%)
Jun 14, 2021 177.00 177.52 169.81 171.50 252,102 -5.64(-3.18%)
Jun 11, 2021 176.27 178.57 175.69 177.14 186,664 +1.88(+1.07%)
Jun 10, 2021 181.17 181.66 175.26 175.26 161,721 -4.52(-2.51%)
Jun 09, 2021 182.98 183.13 179.36 179.78 110,119 -3.29(-1.80%)
Jun 08, 2021 181.36 185.04 180.86 183.07 126,234 +1.25(+0.69%)
Jun 07, 2021 184.00 185.25 180.14 181.82 105,739 -2.27(-1.23%)
Jun 04, 2021 190.33 190.53 183.62 184.09 136,678 -5.93(-3.12%)
Jun 03, 2021 192.67 192.80 188.20 190.02 172,648 -3.01(-1.56%)
Jun 02, 2021 205.81 205.81 192.50 193.03 136,668 -11.87(-5.79%)
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.