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 28, 2011 12.77 12.81 12.20 12.37 493,984 -0.31(-2.44%)
Feb 25, 2011 12.59 12.92 12.47 12.68 744,405 +0.18(+1.45%)
Feb 24, 2011 12.31 12.59 12.13 12.49 1,736,077 +0.12(+0.97%)
Feb 23, 2011 12.74 12.78 12.11 12.37 1,175,348 -0.40(-3.16%)
Feb 22, 2011 12.77 12.87 12.25 12.78 1,102,120 +0.05(+0.41%)
Feb 18, 2011 12.66 12.80 12.54 12.73 362,852 +0.09(+0.68%)
Feb 17, 2011 12.75 12.84 12.63 12.64 463,639 -0.15(-1.14%)
Feb 16, 2011 12.13 12.79 12.13 12.79 818,893 +0.75(+6.21%)
Feb 15, 2011 12.29 12.40 12.00 12.04 425,717 -0.29(-2.37%)
Feb 14, 2011 12.35 12.43 12.19 12.33 785,223 -0.03(-0.28%)
Feb 11, 2011 12.15 12.40 12.12 12.37 213,847 +0.16(+1.34%)
Feb 10, 2011 12.06 12.39 12.06 12.20 326,033 -0.03(-0.28%)
Feb 09, 2011 12.29 12.55 12.17 12.24 310,524 -0.10(-0.84%)
Feb 08, 2011 12.09 12.72 12.03 12.34 1,010,805 +0.26(+2.14%)
Feb 07, 2011 11.51 12.30 11.41 12.08 980,984 +0.62(+5.40%)
Feb 04, 2011 11.47 11.57 11.28 11.46 284,776 +0.00(+0.00%)
Feb 03, 2011 11.06 11.47 11.06 11.46 534,220 +0.46(+4.22%)
Feb 02, 2011 11.01 11.15 10.96 11.00 459,567 -0.07(-0.62%)
Feb 01, 2011 10.71 11.16 10.71 11.07 536,319 +0.36(+3.37%)
Jan 31, 2011 10.69 10.80 10.58 10.71 405,183 +0.05(+0.48%)
Jan 28, 2011 11.10 11.12 10.59 10.65 402,843 -0.51(-4.55%)
Jan 27, 2011 11.01 11.25 10.95 11.16 351,900 +0.18(+1.64%)
Jan 26, 2011 10.89 11.03 10.71 10.98 335,995 +0.09(+0.79%)
Jan 25, 2011 10.72 11.01 10.72 10.89 351,957 +0.12(+1.12%)
Jan 24, 2011 10.93 10.96 10.73 10.77 291,601 -0.13(-1.18%)
Jan 21, 2011 10.80 10.99 10.76 10.90 347,505 +0.19(+1.77%)
Jan 20, 2011 10.53 10.79 10.52 10.71 348,819 +0.15(+1.47%)
Jan 19, 2011 11.14 11.14 10.38 10.56 1,304,681 -0.60(-5.39%)
Jan 18, 2011 11.54 11.54 11.15 11.16 900,929 -0.38(-3.28%)
Jan 14, 2011 11.55 11.57 11.37 11.54 219,584 +0.01(+0.07%)
Jan 13, 2011 11.62 11.69 11.50 11.53 185,807 -0.07(-0.59%)
Jan 12, 2011 11.88 11.88 11.57 11.60 167,142 -0.14(-1.17%)
Jan 11, 2011 11.65 11.81 11.58 11.74 295,963 +0.13(+1.11%)
Jan 10, 2011 11.57 11.72 11.38 11.61 305,933 -0.03(-0.22%)
Jan 07, 2011 11.44 11.66 11.38 11.63 513,946 +0.23(+2.04%)
Jan 06, 2011 11.83 11.83 11.27 11.40 311,088 -0.45(-3.77%)
Jan 05, 2011 11.45 11.88 11.32 11.85 352,601 +0.34(+2.99%)
Jan 04, 2011 11.79 11.79 11.33 11.51 348,183 -0.26(-2.19%)
Jan 03, 2011 11.54 11.84 11.45 11.76 574,637 +0.38(+3.32%)
Dec 31, 2010 11.40 11.52 11.34 11.39 221,532 -0.01(-0.08%)
Dec 30, 2010 11.27 11.55 11.24 11.39 570,464 +0.09(+0.84%)
Dec 29, 2010 11.33 11.39 11.20 11.30 467,234 -0.04(-0.38%)
Dec 28, 2010 11.55 11.57 11.27 11.34 170,702 -0.18(-1.57%)
Dec 27, 2010 11.54 11.57 11.29 11.52 153,182 -0.04(-0.37%)
Dec 23, 2010 11.69 11.82 11.51 11.57 159,647 -0.14(-1.18%)
Dec 22, 2010 11.67 11.73 11.63 11.70 229,457 +0.03(+0.29%)
Dec 21, 2010 11.65 11.71 11.50 11.67 453,844 +0.09(+0.74%)
Dec 20, 2010 11.76 11.78 11.55 11.58 241,593 -0.15(-1.25%)
Dec 17, 2010 11.61 11.75 11.43 11.73 729,496 +0.09(+0.81%)
Dec 16, 2010 11.27 11.64 11.27 11.63 526,950 +0.38(+3.36%)
Dec 15, 2010 11.38 11.46 11.21 11.26 197,806 -0.15(-1.36%)
Dec 14, 2010 11.12 11.42 11.12 11.41 516,404 +0.36(+3.27%)
Dec 13, 2010 11.53 11.60 11.04 11.05 584,081 -0.63(-5.41%)
Dec 10, 2010 11.64 11.72 11.56 11.68 572,256 +0.09(+0.74%)
Dec 09, 2010 11.53 11.62 11.46 11.60 1,218,021 +0.21(+1.81%)
Dec 08, 2010 11.36 11.52 11.33 11.39 605,249 +0.06(+0.53%)
Dec 07, 2010 11.56 11.58 11.29 11.33 388,684 -0.05(-0.45%)
Dec 06, 2010 11.35 11.45 11.29 11.38 321,984 +0.02(+0.15%)
Dec 03, 2010 11.18 11.42 11.18 11.36 316,900 +0.13(+1.15%)
Dec 02, 2010 11.00 11.38 11.00 11.24 528,863 +0.28(+2.59%)
Dec 01, 2010 10.86 11.00 10.81 10.95 286,675 +0.33(+3.07%)
Nov 30, 2010 10.84 10.91 10.47 10.63 682,499 -0.34(-3.13%)
Nov 29, 2010 10.91 11.05 10.71 10.97 232,621 -0.05(-0.47%)
Nov 26, 2010 10.96 11.10 10.94 11.02 97,671 -0.03(-0.23%)
Nov 24, 2010 10.81 11.05 11.05 11.05 535,526 +0.33(+3.04%)
Nov 23, 2010 10.83 10.94 10.56 10.72 318,560 -0.26(-2.35%)
Nov 22, 2010 10.88 11.12 10.78 10.98 593,497 +0.07(+0.63%)
Nov 19, 2010 10.79 11.00 10.70 10.91 458,117 +0.06(+0.55%)
Nov 18, 2010 10.78 10.88 10.70 10.85 470,995 +0.21(+2.02%)
Nov 17, 2010 10.30 10.75 10.28 10.63 558,477 +0.30(+2.91%)
Nov 16, 2010 10.59 10.79 10.22 10.33 620,876 -0.33(-3.06%)
Nov 15, 2010 10.70 10.88 10.55 10.66 407,312 +0.06(+0.57%)
Nov 12, 2010 10.78 10.95 10.53 10.60 713,139 -0.30(-2.76%)
Nov 11, 2010 10.73 10.96 10.56 10.90 476,601 -0.01(-0.08%)
Nov 10, 2010 10.56 10.94 10.56 10.91 1,078,629 +0.35(+3.33%)
Nov 09, 2010 10.68 10.73 10.46 10.56 901,443 +0.09(+0.82%)
Nov 08, 2010 10.52 10.69 10.36 10.47 526,581 +0.01(+0.08%)
Nov 05, 2010 10.31 10.52 10.28 10.46 693,821 +0.16(+1.58%)
Nov 04, 2010 10.30 10.39 10.11 10.30 779,750 +0.18(+1.78%)
Nov 03, 2010 9.888 10.12 9.733 10.12 824,776 +0.22(+2.26%)
Nov 02, 2010 9.588 9.939 9.545 9.897 851,861 +0.42(+4.44%)
Nov 01, 2010 9.433 9.527 9.296 9.476 1,088,511 +0.10(+1.10%)
Oct 29, 2010 9.364 9.485 9.227 9.373 702,083 -0.03(-0.27%)
Oct 28, 2010 9.261 9.476 9.184 9.399 1,593,418 +0.20(+2.15%)
Oct 27, 2010 9.133 9.407 9.004 9.201 1,367,728 +0.09(+0.94%)
Oct 25, 2010 9.167 9.399 9.030 9.115 868,130 -0.03(-0.28%)
Oct 22, 2010 9.270 9.442 9.038 9.141 335,226 -0.06(-0.65%)
Oct 21, 2010 9.073 9.279 8.927 9.201 1,316,986 +0.21(+2.39%)
Oct 20, 2010 8.849 9.193 8.849 8.987 708,009 +0.18(+2.05%)
Oct 19, 2010 9.047 9.098 8.712 8.806 452,657 -0.40(-4.38%)
Oct 18, 2010 9.090 9.218 8.944 9.210 560,046 +0.17(+1.90%)
Oct 15, 2010 9.193 9.201 8.806 9.038 344,834 -0.02(-0.19%)
Oct 14, 2010 9.064 9.227 8.927 9.055 186,769 +0.01(+0.09%)
Oct 13, 2010 9.107 9.141 8.952 9.047 260,380 -0.01(-0.09%)
Oct 12, 2010 8.970 9.150 8.892 9.055 407,165 +0.03(+0.29%)
Oct 11, 2010 8.970 9.150 8.884 9.030 308,867 +0.07(+0.77%)
Oct 08, 2010 8.961 9.004 8.566 8.961 405,661 +0.38(+4.40%)
Oct 07, 2010 8.686 8.703 8.437 8.583 919 -0.09(-1.09%)
Oct 06, 2010 8.540 8.695 8.472 8.678 327,330 +0.14(+1.61%)
Oct 05, 2010 8.266 8.558 8.146 8.540 418,135 +0.39(+4.74%)
Oct 04, 2010 8.455 8.506 8.025 8.154 512,324 -0.34(-4.04%)
Oct 01, 2010 8.497 8.566 8.240 8.497 424,104 +0.06(+0.75%)
Sep 30, 2010 8.435 8.626 8.206 8.435 495,721 -0.11(-1.24%)
Sep 29, 2010 8.317 8.626 8.291 8.540 476,121 +0.15(+1.74%)
Sep 28, 2010 8.369 8.437 8.077 8.394 433 +0.06(+0.72%)
Sep 27, 2010 8.369 8.369 8.111 8.334 396,670 -0.03(-0.31%)
Sep 24, 2010 7.879 8.369 7.837 8.360 728,017 +0.63(+8.10%)
Sep 23, 2010 7.734 7.879 7.631 7.734 50,441 -0.02(-0.22%)
Sep 22, 2010 7.751 8.008 7.596 7.751 1,235,595 +0.02(+0.22%)
Sep 21, 2010 7.897 7.905 7.639 7.734 557,136 -0.17(-2.17%)
Sep 20, 2010 7.656 7.965 7.570 7.905 395,090 +0.27(+3.48%)
Sep 17, 2010 7.639 7.991 7.611 7.639 974,453 -0.30(-3.78%)
Sep 15, 2010 7.837 7.974 7.699 7.940 311,217 +0.04(+0.54%)
Sep 14, 2010 7.759 8.017 7.656 7.897 441,383 +0.09(+1.21%)
Sep 13, 2010 7.725 7.871 7.682 7.802 393,216 +0.20(+2.60%)
Sep 10, 2010 7.622 7.734 7.545 7.605 356,460 +0.00(+0.00%)
Sep 09, 2010 7.734 7.768 7.493 7.605 729,384 +0.01(+0.11%)
Sep 08, 2010 7.854 7.854 7.588 7.596 636,912 -0.51(-6.25%)
Sep 07, 2010 8.266 8.266 8.034 8.103 1,463 -0.21(-2.48%)
Sep 03, 2010 8.154 8.334 8.120 8.309 507,490 +0.22(+2.76%)
Sep 02, 2010 7.948 8.120 7.862 8.085 1,358 +0.17(+2.17%)
Sep 01, 2010 7.656 7.965 7.613 7.914 529,419 +0.32(+4.18%)
Aug 31, 2010 7.570 7.785 7.433 7.596 1,971 +0.01(+0.11%)
Aug 30, 2010 7.854 7.940 7.553 7.588 529,051 -0.26(-3.28%)
Aug 27, 2010 7.845 7.905 7.553 7.845 531,468 +0.07(+0.88%)
Aug 26, 2010 7.802 7.965 7.699 7.776 1,025 +0.00(+0.00%)
Aug 25, 2010 7.613 7.811 7.433 7.776 1,014 +0.09(+1.12%)
Aug 24, 2010 7.287 7.691 7.219 7.691 4,123 +0.22(+2.99%)
Aug 23, 2010 7.648 7.819 7.467 7.467 497,574 -0.11(-1.47%)
Aug 20, 2010 7.528 7.588 7.433 7.579 509,254 -0.02(-0.23%)
Aug 19, 2010 7.605 7.708 7.459 7.596 3,544 -0.03(-0.45%)
Aug 18, 2010 7.579 7.751 7.467 7.631 15,697 +0.06(+0.79%)
Aug 17, 2010 7.407 7.699 7.304 7.570 2,446 +0.27(+3.76%)
Aug 16, 2010 7.279 7.364 7.176 7.296 599,286 -0.03(-0.35%)
Aug 13, 2010 7.322 7.442 7.287 7.322 605,201 -0.15(-2.07%)
Aug 12, 2010 7.467 7.609 7.339 7.476 537,044 -0.12(-1.58%)
Aug 11, 2010 7.665 7.794 7.570 7.596 573,548 -0.35(-4.43%)
Aug 10, 2010 8.146 8.146 7.901 7.948 807,989 -0.35(-4.24%)
Aug 09, 2010 8.283 8.334 8.188 8.300 673,223 +0.10(+1.26%)
Aug 06, 2010 8.197 8.291 7.914 8.197 328,938 -0.06(-0.73%)
Aug 05, 2010 8.257 8.403 8.180 8.257 356,770 -0.09(-1.13%)
Aug 04, 2010 8.326 8.515 8.317 8.352 1,004,765 +0.08(+0.93%)
Aug 03, 2010 8.532 8.609 8.249 8.274 641,552 -0.25(-2.92%)
Aug 02, 2010 8.652 8.884 8.497 8.523 660,801 +0.03(+0.40%)
Jul 30, 2010 8.489 8.618 8.188 8.489 1,068,567 -0.15(-1.69%)
Jul 29, 2010 9.287 9.287 8.154 8.635 1,245,235 +0.27(+3.18%)
Jul 28, 2010 8.369 8.798 8.283 8.369 1,646 -0.33(-3.85%)
Jul 27, 2010 8.918 9.012 8.600 8.703 1,108,294 -0.08(-0.88%)
Jul 26, 2010 8.412 8.832 8.309 8.781 982,377 +0.39(+4.60%)
Jul 23, 2010 8.025 8.412 7.940 8.394 876,810 +0.30(+3.71%)
Jul 22, 2010 7.802 8.137 7.794 8.094 1,278,501 +0.45(+5.96%)
Jul 21, 2010 7.931 8.017 7.605 7.639 790,354 -0.21(-2.63%)
Jul 20, 2010 7.485 7.862 7.390 7.845 732,042 +0.21(+2.81%)
Jul 19, 2010 7.467 7.699 7.296 7.631 509,054 +0.21(+2.77%)
Jul 16, 2010 7.425 7.613 7.287 7.425 1,181,111 -0.24(-3.14%)
Jul 15, 2010 7.802 7.823 7.485 7.665 643,338 -0.12(-1.54%)
Jul 14, 2010 7.708 8.025 7.570 7.785 903,371 +0.06(+0.78%)
Jul 13, 2010 7.725 7.785 7.382 7.725 4,024 +0.39(+5.39%)
Jul 12, 2010 7.467 7.553 7.201 7.330 555,974 -0.14(-1.84%)
Jul 09, 2010 7.467 7.510 7.347 7.467 827,422 +0.04(+0.58%)
Jul 08, 2010 7.425 7.746 7.287 7.425 1,223 +0.02(+0.23%)
Jul 07, 2010 7.364 7.467 7.167 7.407 1,171,745 +0.21(+2.86%)
Jul 06, 2010 7.201 7.519 7.081 7.201 2,473 -0.07(-0.94%)
Jul 02, 2010 7.270 7.553 7.210 7.270 465,210 -0.08(-1.05%)
Jul 01, 2010 7.347 7.399 7.047 7.347 959,062 +0.00(+0.00%)
Jun 30, 2010 7.347 7.665 7.236 7.347 3,521 -0.13(-1.72%)
Jun 29, 2010 7.313 7.579 7.253 7.476 1,373,582 -0.05(-0.68%)
Jun 25, 2010 7.528 7.699 7.210 7.528 2,073,537 +0.25(+3.42%)
Jun 24, 2010 7.279 7.519 7.253 7.279 187 -0.25(-3.31%)
Jun 23, 2010 7.442 7.622 7.390 7.528 999,281 +0.15(+2.10%)
Jun 22, 2010 7.373 7.656 7.322 7.373 918 -0.14(-1.83%)
Jun 21, 2010 8.025 8.025 7.450 7.510 1,042,825 -0.36(-4.58%)
Jun 18, 2010 7.871 8.188 7.794 7.871 740,018 -0.19(-2.34%)
Jun 17, 2010 8.060 8.446 7.931 8.060 178 -0.39(-4.57%)
Jun 16, 2010 8.266 8.489 8.240 8.446 647,172 +0.03(+0.41%)
Jun 15, 2010 8.412 8.429 7.871 8.412 1,596 +0.55(+6.99%)
Jun 14, 2010 7.768 8.167 7.768 7.862 1,042,635 +0.18(+2.35%)
Jun 11, 2010 7.545 7.802 7.425 7.682 938,833 +0.02(+0.22%)
Jun 10, 2010 7.665 7.665 7.313 7.665 1,483 +0.41(+5.68%)
Jun 09, 2010 7.588 7.588 7.158 7.253 1,013,795 -0.20(-2.65%)
Jun 08, 2010 7.459 7.631 7.296 7.450 1,228,845 +0.01(+0.12%)
Jun 07, 2010 8.025 8.025 7.399 7.442 1,367,456 -0.50(-6.27%)
Jun 04, 2010 7.940 8.403 7.905 7.940 1,338,564 -0.45(-5.32%)
Jun 03, 2010 8.386 8.480 8.188 8.386 2,727,253 +0.21(+2.52%)
Jun 02, 2010 8.180 8.231 7.879 8.180 1,326,126 +0.29(+3.70%)
Jun 01, 2010 7.888 8.437 7.871 7.888 1,294 -0.60(-7.08%)
May 28, 2010 8.489 8.781 8.317 8.489 753,948 -0.21(-2.47%)
May 27, 2010 8.549 8.781 8.497 8.703 794,619 +0.42(+5.08%)
May 26, 2010 8.283 8.583 8.188 8.283 1,299 +0.08(+0.94%)
May 25, 2010 7.588 8.266 7.356 8.206 1,532,294 +0.33(+4.14%)
May 24, 2010 8.137 8.283 7.879 7.879 655,913 -0.25(-3.06%)
May 21, 2010 7.785 8.403 7.734 8.128 910,186 +0.15(+1.94%)
May 20, 2010 7.888 8.309 7.837 7.974 1,772,309 -0.29(-3.53%)
May 19, 2010 8.455 8.497 8.051 8.266 1,640,519 -0.26(-3.02%)
May 18, 2010 9.012 9.124 8.489 8.523 780,696 -0.36(-4.06%)
May 17, 2010 8.978 9.210 8.472 8.884 781,734 -0.07(-0.77%)
May 14, 2010 8.952 9.107 8.686 8.952 962,703 -0.19(-2.07%)
May 13, 2010 9.716 9.785 9.017 9.141 1,143,039 -0.61(-6.25%)
May 12, 2010 9.261 9.768 9.261 9.751 670,192 +0.55(+5.97%)
May 11, 2010 9.339 9.399 9.107 9.201 670,752 -0.06(-0.65%)
May 10, 2010 9.115 9.279 9.055 9.261 788,866 +0.66(+7.68%)
May 07, 2010 8.789 8.927 8.317 8.600 1,419,095 -0.01(-0.10%)
May 06, 2010 8.609 9.356 8.068 8.609 116 -0.32(-3.56%)
May 05, 2010 9.201 9.450 8.867 8.927 1,384,359 -0.48(-5.11%)
May 04, 2010 9.493 9.733 9.244 9.407 1,260,151 -0.29(-3.01%)
May 03, 2010 9.210 9.708 9.176 9.699 1,257,683 +0.53(+5.81%)
Apr 30, 2010 9.510 9.656 9.098 9.167 1,702,944 -0.27(-2.91%)
Apr 29, 2010 9.502 9.630 9.330 9.442 1,399,870 +0.06(+0.64%)
Apr 28, 2010 9.527 9.802 9.218 9.382 2,946,464 -0.06(-0.64%)
Apr 27, 2010 10.31 10.87 9.081 9.442 5,449,528 -1.79(-15.97%)
Apr 26, 2010 11.25 11.37 11.07 11.24 957,499 +0.04(+0.38%)
Apr 23, 2010 11.32 11.36 11.08 11.19 393,468 -0.12(-1.06%)
Apr 22, 2010 10.60 11.35 10.52 11.31 1,255,775 +0.55(+5.10%)
Apr 21, 2010 10.40 10.80 10.34 10.76 474,853 +0.40(+3.89%)
Apr 20, 2010 10.23 10.37 10.09 10.36 715,328 +0.20(+1.94%)
Apr 19, 2010 10.30 10.35 9.931 10.16 958,612 -0.24(-2.31%)
Apr 16, 2010 10.69 10.80 10.34 10.40 564,978 -0.32(-2.96%)
Apr 15, 2010 10.75 10.85 10.56 10.72 344,544 -0.09(-0.79%)
Apr 14, 2010 10.27 10.83 10.25 10.81 528,765 +0.61(+5.98%)
Apr 13, 2010 10.29 10.33 10.07 10.20 561,554 -0.10(-1.00%)
Apr 12, 2010 10.50 10.52 10.25 10.30 978,007 -0.14(-1.32%)
Apr 09, 2010 10.49 10.52 10.30 10.44 587,388 -0.01(-0.08%)
Apr 08, 2010 10.31 10.51 10.000 10.45 1,204,348 +0.06(+0.58%)
Apr 07, 2010 10.29 10.53 10.21 10.39 939,612 +0.04(+0.42%)
Apr 06, 2010 10.31 10.38 10.15 10.34 753,288 +0.09(+0.92%)
Apr 05, 2010 10.14 10.35 10.04 10.25 889,865 +0.26(+2.58%)
Apr 01, 2010 9.527 9.991 9.991 9.991 936,356 +0.55(+5.82%)
Mar 31, 2010 9.965 10.10 9.390 9.442 1,011,834 -0.61(-6.06%)
Mar 30, 2010 9.854 10.20 9.717 10.05 1,041,606 +0.19(+1.91%)
Mar 29, 2010 10.38 10.50 9.854 9.862 827,463 -0.52(-4.96%)
Mar 26, 2010 10.42 10.62 10.32 10.38 460,263 +0.02(+0.17%)
Mar 25, 2010 10.43 10.57 10.31 10.36 899,383 +0.05(+0.50%)
Mar 24, 2010 10.64 10.72 10.24 10.31 766,907 -0.43(-4.00%)
Mar 23, 2010 10.69 10.82 10.33 10.74 800,352 +0.10(+0.97%)
Mar 22, 2010 10.21 10.63 10.09 10.63 589,781 +0.33(+3.25%)
Mar 19, 2010 10.58 10.83 10.25 10.30 2,204,585 -0.21(-2.04%)
Mar 18, 2010 10.25 10.53 10.22 10.51 1,251,818 +0.20(+1.91%)
Mar 17, 2010 10.27 10.33 10.11 10.32 784,775 +0.10(+1.01%)
Mar 16, 2010 10.09 10.49 10.000 10.21 1,017,451 +0.20(+1.97%)
Mar 15, 2010 10.000 10.14 10.000 10.02 1,091,013 -0.08(-0.76%)
Mar 12, 2010 10.13 10.26 10.06 10.09 695,875 -0.01(-0.09%)
Mar 11, 2010 10.01 10.15 9.905 10.10 850,510 +0.02(+0.17%)
Mar 10, 2010 9.871 10.26 9.815 10.09 1,153,291 +0.15(+1.47%)
Mar 09, 2010 9.982 10.11 9.854 9.939 1,565,059 -0.06(-0.60%)
Mar 08, 2010 10.21 10.27 9.974 10.000 585,512 -0.15(-1.44%)
Mar 05, 2010 10.13 10.30 10.06 10.15 705,375 +0.11(+1.11%)
Mar 04, 2010 9.742 10.19 9.708 10.03 1,154,980 +0.34(+3.54%)
Mar 03, 2010 9.442 9.871 9.407 9.691 1,347,520 +0.29(+3.09%)
Mar 02, 2010 9.193 9.579 9.193 9.400 753,797 +0.22(+2.35%)
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.