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

Lithia Motors (NY: LAD )

268.46 -0.49 (-0.18%)
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 (%)
Apr 29, 2011 15.81 16.12 15.61 16.05 492,910 +0.27(+1.73%)
Apr 28, 2011 14.91 15.77 14.70 15.77 275,636 +0.90(+6.05%)
Apr 27, 2011 14.53 15.69 13.94 14.87 1,076,325 +1.59(+11.95%)
Apr 26, 2011 13.37 13.45 13.22 13.29 185,230 -0.06(-0.46%)
Apr 25, 2011 13.43 13.52 13.19 13.35 78,778 -0.09(-0.66%)
Apr 21, 2011 13.60 13.60 13.35 13.44 67,512 -0.12(-0.91%)
Apr 20, 2011 13.35 13.56 13.26 13.56 81,042 +0.49(+3.71%)
Apr 19, 2011 13.47 13.49 12.98 13.07 90,201 -0.33(-2.44%)
Apr 18, 2011 12.82 13.50 12.82 13.40 201,097 +0.26(+1.95%)
Apr 15, 2011 13.11 13.22 13.02 13.15 146,053 +0.00(+0.00%)
Apr 14, 2011 12.66 13.23 12.66 13.15 128,404 +0.34(+2.62%)
Apr 13, 2011 12.53 12.86 12.50 12.81 174,284 +0.33(+2.61%)
Apr 12, 2011 12.79 12.79 12.46 12.48 174,048 -0.38(-2.95%)
Apr 11, 2011 13.01 13.30 12.76 12.86 133,640 -0.12(-0.95%)
Apr 08, 2011 13.37 13.37 12.82 12.99 88,385 -0.27(-2.06%)
Apr 07, 2011 13.22 13.31 13.04 13.26 127,995 +0.06(+0.47%)
Apr 06, 2011 13.37 13.47 13.07 13.20 96,077 -0.04(-0.33%)
Apr 05, 2011 13.28 13.62 13.15 13.24 125,181 -0.07(-0.53%)
Apr 04, 2011 13.20 13.44 13.19 13.31 132,844 +0.11(+0.87%)
Apr 01, 2011 13.00 13.36 12.86 13.20 145,756 +0.34(+2.61%)
Mar 31, 2011 12.71 12.97 12.57 12.86 133,326 +0.13(+1.04%)
Mar 30, 2011 12.35 12.77 12.31 12.73 206,097 +0.46(+3.74%)
Mar 29, 2011 12.17 12.35 12.02 12.27 228,893 +0.07(+0.58%)
Mar 28, 2011 12.70 12.70 12.17 12.20 230,754 -0.51(-4.03%)
Mar 25, 2011 12.88 13.00 12.66 12.71 201,880 -0.08(-0.62%)
Mar 24, 2011 12.95 13.00 12.73 12.79 119,557 -0.05(-0.41%)
Mar 23, 2011 12.54 12.91 12.44 12.85 217,835 +0.30(+2.39%)
Mar 22, 2011 12.71 12.72 12.46 12.55 116,008 -0.13(-1.04%)
Mar 21, 2011 12.73 12.75 12.58 12.68 201,332 +0.32(+2.57%)
Mar 18, 2011 12.40 12.57 12.24 12.36 368,670 +0.11(+0.86%)
Mar 17, 2011 12.56 12.65 12.21 12.25 193,755 -0.04(-0.36%)
Mar 16, 2011 12.35 12.67 12.10 12.30 295,921 -0.06(-0.50%)
Mar 15, 2011 12.23 12.41 12.18 12.36 176,317 +0.06(+0.50%)
Mar 14, 2011 12.07 12.40 11.99 12.30 170,210 +0.03(+0.22%)
Mar 11, 2011 12.62 12.66 12.27 12.27 319,470 -0.52(-4.07%)
Mar 10, 2011 12.94 12.95 12.73 12.79 303,304 -0.44(-3.33%)
Mar 09, 2011 13.07 13.29 12.90 13.23 104,308 +0.14(+1.08%)
Mar 08, 2011 12.84 13.19 12.65 13.09 181,623 +0.24(+1.85%)
Mar 07, 2011 13.34 13.34 12.75 12.85 176,152 -0.27(-2.08%)
Mar 04, 2011 13.42 13.43 13.06 13.13 180,371 -0.27(-2.03%)
Mar 03, 2011 13.39 13.72 13.32 13.40 218,678 +0.18(+1.40%)
Mar 02, 2011 12.71 13.28 12.65 13.22 202,824 +0.50(+3.94%)
Mar 01, 2011 13.58 13.58 12.67 12.71 269,824 -0.60(-4.49%)
Feb 28, 2011 13.72 13.72 13.11 13.31 200,043 -0.28(-2.07%)
Feb 25, 2011 13.58 13.75 13.49 13.59 331,625 +0.21(+1.58%)
Feb 24, 2011 13.62 14.13 13.30 13.38 1,052,213 +0.75(+5.92%)
Feb 23, 2011 12.90 13.20 12.46 12.63 351,353 -0.37(-2.84%)
Feb 22, 2011 12.92 13.04 12.61 13.00 244,280 -0.15(-1.14%)
Feb 18, 2011 13.23 13.30 13.06 13.15 97,646 -0.04(-0.27%)
Feb 17, 2011 13.21 13.35 13.15 13.19 113,435 -0.06(-0.46%)
Feb 16, 2011 13.19 13.45 13.17 13.25 132,158 +0.18(+1.41%)
Feb 15, 2011 13.14 13.29 13.04 13.07 186,500 -0.11(-0.87%)
Feb 14, 2011 13.67 13.91 13.14 13.18 234,330 -0.49(-3.60%)
Feb 11, 2011 13.14 13.73 13.14 13.67 269,622 +0.55(+4.22%)
Feb 10, 2011 12.88 13.14 12.88 13.12 107,106 +0.05(+0.40%)
Feb 09, 2011 12.80 13.29 12.68 13.07 262,835 +0.18(+1.36%)
Feb 08, 2011 12.60 12.92 12.48 12.89 102,605 +0.30(+2.37%)
Feb 07, 2011 12.29 12.66 12.21 12.59 152,809 +0.32(+2.58%)
Feb 04, 2011 12.24 12.34 12.06 12.27 102,272 +0.04(+0.29%)
Feb 03, 2011 11.92 12.25 11.90 12.24 242,696 +0.35(+2.96%)
Feb 02, 2011 12.00 12.00 11.78 11.89 208,138 -0.11(-0.88%)
Feb 01, 2011 11.92 12.22 11.87 11.99 145,028 +0.12(+1.04%)
Jan 31, 2011 12.51 12.66 11.82 11.87 219,513 -0.54(-4.32%)
Jan 28, 2011 13.66 13.66 12.08 12.41 795,283 -1.27(-9.32%)
Jan 27, 2011 13.13 13.73 12.95 13.68 286,532 +0.59(+4.50%)
Jan 26, 2011 12.60 13.13 12.30 13.09 181,618 +0.51(+4.05%)
Jan 25, 2011 12.70 12.78 12.39 12.58 117,588 -0.25(-1.99%)
Jan 24, 2011 12.86 12.92 12.66 12.84 132,787 +0.00(+0.00%)
Jan 21, 2011 13.10 13.10 12.79 12.84 149,879 -0.14(-1.08%)
Jan 20, 2011 12.85 13.23 12.84 12.98 254,517 +0.02(+0.14%)
Jan 19, 2011 13.08 13.12 12.83 12.96 233,617 -0.17(-1.27%)
Jan 18, 2011 13.17 13.23 13.08 13.13 149,931 -0.04(-0.33%)
Jan 14, 2011 13.08 13.21 13.06 13.17 115,146 +0.03(+0.20%)
Jan 13, 2011 13.12 13.21 13.03 13.14 123,480 +0.04(+0.34%)
Jan 12, 2011 13.03 13.26 12.93 13.10 336,691 +0.22(+1.71%)
Jan 11, 2011 12.77 12.90 12.49 12.88 245,518 +0.27(+2.16%)
Jan 10, 2011 12.68 12.83 12.54 12.61 194,730 -0.12(-0.97%)
Jan 07, 2011 12.64 12.96 12.51 12.73 401,326 +0.18(+1.47%)
Jan 06, 2011 12.84 12.84 12.49 12.55 209,593 -0.31(-2.39%)
Jan 05, 2011 12.43 12.88 12.40 12.85 124,138 +0.33(+2.60%)
Jan 04, 2011 13.02 13.16 12.37 12.53 266,733 -0.50(-3.85%)
Jan 03, 2011 12.75 13.15 12.64 13.03 351,477 +0.47(+3.71%)
Dec 31, 2010 12.53 12.71 12.49 12.56 127,782 -0.06(-0.49%)
Dec 30, 2010 12.56 12.70 12.49 12.63 146,609 +0.05(+0.42%)
Dec 29, 2010 12.40 12.57 12.36 12.57 150,571 +0.18(+1.42%)
Dec 28, 2010 12.43 12.48 12.31 12.40 216,232 -0.05(-0.42%)
Dec 27, 2010 12.51 12.53 12.37 12.45 100,336 -0.14(-1.12%)
Dec 23, 2010 12.50 12.66 12.50 12.59 116,668 +0.10(+0.77%)
Dec 22, 2010 12.35 12.61 12.34 12.49 306,426 +0.18(+1.43%)
Dec 21, 2010 11.40 12.37 11.34 12.32 536,996 +1.24(+11.19%)
Dec 20, 2010 11.42 11.57 10.99 11.08 443,426 -0.44(-3.82%)
Dec 17, 2010 11.71 11.71 11.38 11.52 257,080 -0.21(-1.80%)
Dec 16, 2010 11.47 11.78 11.38 11.73 101,115 +0.26(+2.22%)
Dec 15, 2010 11.54 11.74 11.43 11.47 120,821 -0.13(-1.14%)
Dec 14, 2010 11.54 11.74 11.53 11.61 82,959 +0.07(+0.61%)
Dec 13, 2010 12.19 12.30 11.53 11.54 267,346 -0.54(-4.44%)
Dec 10, 2010 11.58 12.07 11.45 12.07 445,789 +0.49(+4.25%)
Dec 09, 2010 11.64 11.67 11.30 11.58 184,486 +0.11(+0.92%)
Dec 08, 2010 11.51 11.66 11.45 11.47 192,330 +0.04(+0.38%)
Dec 07, 2010 11.56 11.76 11.38 11.43 233,736 +0.02(+0.15%)
Dec 06, 2010 11.22 11.50 11.22 11.41 243,202 +0.17(+1.48%)
Dec 03, 2010 11.25 11.42 11.10 11.25 330,720 -0.11(-1.01%)
Dec 02, 2010 11.39 11.64 11.34 11.36 273,523 -0.04(-0.38%)
Dec 01, 2010 11.70 11.83 11.39 11.40 254,057 +0.01(+0.08%)
Nov 30, 2010 11.55 11.67 11.32 11.40 329,379 -0.39(-3.28%)
Nov 29, 2010 11.76 11.95 11.60 11.78 393,724 -0.15(-1.25%)
Nov 26, 2010 12.34 12.34 11.92 11.93 132,511 -0.36(-2.93%)
Nov 24, 2010 11.91 12.29 12.29 12.29 245,591 +0.41(+3.48%)
Nov 23, 2010 12.13 12.13 11.84 11.88 212,429 -0.40(-3.22%)
Nov 22, 2010 12.23 12.42 11.98 12.27 198,569 +0.04(+0.36%)
Nov 19, 2010 12.12 12.29 12.08 12.23 222,502 -0.07(-0.57%)
Nov 18, 2010 11.82 12.49 11.76 12.30 853,278 +0.71(+6.15%)
Nov 17, 2010 11.21 11.68 11.11 11.59 179,209 +0.39(+3.45%)
Nov 16, 2010 11.39 11.40 10.98 11.20 255,804 -0.35(-3.04%)
Nov 15, 2010 11.14 11.85 11.11 11.55 445,648 +0.50(+4.53%)
Nov 12, 2010 11.88 11.97 10.92 11.05 461,722 -0.94(-7.84%)
Nov 11, 2010 11.69 12.06 11.27 11.99 431,078 +0.33(+2.79%)
Nov 10, 2010 11.19 11.69 11.03 11.67 445,824 +0.40(+3.51%)
Nov 09, 2010 11.54 11.76 11.17 11.27 691,720 -0.20(-1.76%)
Nov 08, 2010 11.08 11.77 11.05 11.47 448,195 +0.39(+3.48%)
Nov 05, 2010 10.99 11.30 10.85 11.09 366,733 +0.12(+1.12%)
Nov 04, 2010 10.51 11.34 10.42 10.97 778,675 +0.71(+6.92%)
Nov 03, 2010 9.731 10.26 9.723 10.26 371,661 +0.56(+5.78%)
Nov 02, 2010 9.460 9.701 9.407 9.696 378,855 +0.34(+3.65%)
Nov 01, 2010 9.600 9.600 9.215 9.355 304,444 -0.19(-2.02%)
Oct 29, 2010 9.434 9.574 9.232 9.547 379,803 -0.01(-0.09%)
Oct 28, 2010 8.943 9.863 8.895 9.556 1,202,613 +0.99(+11.55%)
Oct 27, 2010 8.654 8.654 8.391 8.566 181,530 +0.12(+1.45%)
Oct 25, 2010 8.663 8.785 8.391 8.444 158,866 -0.14(-1.63%)
Oct 22, 2010 8.610 8.671 8.481 8.584 142,563 +0.04(+0.41%)
Oct 21, 2010 8.943 9.013 8.426 8.549 258,863 -0.30(-3.37%)
Oct 20, 2010 8.715 9.035 8.715 8.847 186,903 +0.22(+2.54%)
Oct 19, 2010 9.039 9.188 8.566 8.628 244,648 -0.61(-6.64%)
Oct 18, 2010 9.057 9.355 9.057 9.241 128,349 +0.13(+1.44%)
Oct 15, 2010 9.258 9.276 9.022 9.109 162,537 -0.08(-0.86%)
Oct 14, 2010 9.188 9.232 9.031 9.188 163,684 +0.01(+0.10%)
Oct 13, 2010 9.223 9.267 8.964 9.180 234,537 +0.04(+0.38%)
Oct 12, 2010 8.864 9.206 8.680 9.144 280,179 +0.28(+3.16%)
Oct 11, 2010 9.066 9.320 8.864 8.864 236,342 -0.21(-2.32%)
Oct 08, 2010 9.074 9.136 8.549 9.074 197,136 +0.44(+5.07%)
Oct 07, 2010 8.759 8.803 8.593 8.636 489 -0.10(-1.10%)
Oct 06, 2010 8.654 8.759 8.549 8.733 163,769 +0.04(+0.50%)
Oct 05, 2010 8.435 8.698 8.330 8.689 212,447 +0.36(+4.31%)
Oct 04, 2010 8.417 8.680 8.312 8.330 336,627 -0.17(-1.96%)
Oct 01, 2010 8.496 8.645 8.374 8.496 162,368 +0.09(+1.11%)
Sep 30, 2010 8.403 8.654 8.269 8.403 180,721 -0.08(-1.00%)
Sep 29, 2010 8.593 8.663 8.444 8.488 237,142 -0.18(-2.12%)
Sep 28, 2010 8.304 8.707 8.146 8.671 230 +0.37(+4.43%)
Sep 27, 2010 8.435 8.540 8.260 8.304 251,368 -0.10(-1.15%)
Sep 24, 2010 8.207 8.435 8.102 8.400 260,270 +0.34(+4.24%)
Sep 23, 2010 8.058 8.295 7.962 8.058 26,854 -0.06(-0.76%)
Sep 22, 2010 8.111 8.251 7.997 8.120 177,549 +0.06(+0.76%)
Sep 21, 2010 8.058 8.137 7.901 8.058 248,070 -0.03(-0.33%)
Sep 20, 2010 7.796 8.102 7.664 8.085 242,167 +0.33(+4.29%)
Sep 17, 2010 7.752 7.848 7.428 7.752 243,907 +0.04(+0.57%)
Sep 15, 2010 7.480 7.761 7.331 7.708 160,599 +0.19(+2.56%)
Sep 14, 2010 7.498 7.638 7.375 7.515 253,648 +0.00(+0.00%)
Sep 13, 2010 7.296 7.629 7.209 7.515 215,319 +0.33(+4.63%)
Sep 10, 2010 7.121 7.288 7.042 7.182 234,386 +0.09(+1.23%)
Sep 09, 2010 7.261 7.314 6.998 7.095 168,039 -0.02(-0.25%)
Sep 08, 2010 7.270 7.393 7.069 7.112 147,334 -0.16(-2.17%)
Sep 07, 2010 7.366 7.375 7.077 7.270 778 -0.12(-1.66%)
Sep 03, 2010 7.253 7.419 7.182 7.393 181,092 +0.22(+3.05%)
Sep 02, 2010 7.165 7.279 7.042 7.174 387 +0.03(+0.37%)
Sep 01, 2010 6.850 7.147 6.815 7.147 189,782 +0.41(+6.11%)
Aug 31, 2010 6.736 6.911 6.639 6.736 685 -0.10(-1.41%)
Aug 30, 2010 7.069 7.139 6.823 6.832 288,373 -0.29(-4.06%)
Aug 27, 2010 7.121 7.139 6.737 7.121 267,562 +0.32(+4.63%)
Aug 26, 2010 6.911 7.139 6.744 6.806 545 -0.10(-1.40%)
Aug 25, 2010 6.797 6.981 6.604 6.902 540 +0.04(+0.51%)
Aug 24, 2010 6.674 6.998 6.578 6.867 2,195 -0.01(-0.13%)
Aug 23, 2010 6.972 7.139 6.876 6.876 227,930 -0.09(-1.26%)
Aug 20, 2010 6.815 6.990 6.569 6.963 213,030 +0.11(+1.66%)
Aug 19, 2010 7.086 7.174 6.780 6.850 1,886 -0.32(-4.40%)
Aug 18, 2010 6.972 7.191 6.832 7.165 8,399 +0.21(+3.02%)
Aug 17, 2010 7.051 7.095 6.937 6.955 1,302 +0.02(+0.25%)
Aug 16, 2010 6.815 7.104 6.771 6.937 208,443 +0.08(+1.15%)
Aug 13, 2010 6.858 6.981 6.701 6.858 160,606 -0.05(-0.76%)
Aug 12, 2010 6.788 7.121 6.709 6.911 288,381 +0.03(+0.38%)
Aug 11, 2010 7.226 7.261 6.841 6.885 2,364 -0.53(-7.20%)
Aug 10, 2010 7.628 7.628 7.349 7.419 162,881 -0.33(-4.27%)
Aug 09, 2010 7.654 7.776 7.445 7.750 183,630 +0.20(+2.65%)
Aug 06, 2010 7.550 7.593 7.158 7.550 295,962 +0.10(+1.28%)
Aug 05, 2010 7.314 7.532 7.201 7.454 156,017 +0.06(+0.82%)
Aug 04, 2010 7.184 7.410 7.140 7.393 191,364 +0.23(+3.16%)
Aug 03, 2010 7.506 7.541 7.062 7.166 334,227 -0.36(-4.75%)
Aug 02, 2010 7.854 8.055 7.489 7.523 360,597 -0.14(-1.82%)
Jul 30, 2010 7.663 7.698 7.010 7.663 642,770 +0.76(+10.97%)
Jul 29, 2010 7.018 7.036 6.705 6.905 357,972 -0.12(-1.73%)
Jul 28, 2010 7.027 7.602 6.984 7.027 881 -0.36(-4.83%)
Jul 27, 2010 7.219 7.393 7.184 7.384 209,498 +0.24(+3.41%)
Jul 26, 2010 7.158 7.219 7.018 7.140 236,574 +0.07(+0.99%)
Jul 23, 2010 6.409 7.088 6.365 7.071 371,908 +0.65(+10.18%)
Jul 22, 2010 5.947 6.452 5.930 6.418 282,301 +0.64(+10.99%)
Jul 21, 2010 6.095 6.190 5.747 5.782 208,117 -0.26(-4.32%)
Jul 20, 2010 5.590 6.061 5.538 6.043 157,208 +0.30(+5.31%)
Jul 19, 2010 5.625 5.738 5.538 5.738 130,147 +0.13(+2.33%)
Jul 16, 2010 5.608 5.808 5.538 5.608 140,001 -0.23(-3.88%)
Jul 15, 2010 5.921 5.982 5.695 5.834 139,967 -0.05(-0.89%)
Jul 14, 2010 5.834 5.991 5.817 5.886 138,177 -0.02(-0.30%)
Jul 13, 2010 5.904 5.921 5.756 5.904 2,155 +0.25(+4.47%)
Jul 12, 2010 5.608 5.808 5.564 5.651 112,473 -0.03(-0.61%)
Jul 09, 2010 5.686 5.695 5.338 5.686 124,475 +0.27(+4.98%)
Jul 08, 2010 5.407 5.468 5.225 5.416 161,793 +0.10(+1.80%)
Jul 07, 2010 5.164 5.329 5.120 5.320 171,586 +0.17(+3.38%)
Jul 06, 2010 5.146 5.660 5.111 5.146 1,102 -0.28(-5.14%)
Jul 02, 2010 5.425 5.521 5.373 5.425 287,915 -0.07(-1.27%)
Jul 01, 2010 5.390 5.538 5.286 5.495 302,468 +0.11(+2.10%)
Jun 30, 2010 5.381 5.529 5.303 5.381 7,011 +0.03(+0.49%)
Jun 29, 2010 5.738 5.738 5.303 5.355 343,676 -0.61(-10.22%)
Jun 25, 2010 5.965 6.121 5.895 5.965 390,517 -0.02(-0.29%)
Jun 24, 2010 5.982 6.243 5.956 5.982 122 -0.21(-3.38%)
Jun 23, 2010 6.104 6.365 6.026 6.191 480,636 +0.10(+1.72%)
Jun 22, 2010 6.087 6.539 6.061 6.087 605 -0.32(-5.03%)
Jun 21, 2010 6.957 6.957 6.348 6.409 373,128 -0.32(-4.79%)
Jun 18, 2010 6.731 6.879 6.705 6.731 178,550 -0.02(-0.26%)
Jun 17, 2010 6.748 6.905 6.653 6.748 110,566 -0.16(-2.27%)
Jun 16, 2010 6.940 7.105 6.818 6.905 284,884 -0.14(-1.98%)
Jun 15, 2010 7.045 7.079 6.740 7.045 1,051 +0.20(+2.93%)
Jun 14, 2010 6.661 6.966 6.661 6.844 245,189 +0.22(+3.29%)
Jun 11, 2010 6.400 6.653 6.348 6.627 178,169 +0.06(+0.93%)
Jun 10, 2010 6.566 6.583 6.313 6.566 977 +0.35(+5.60%)
Jun 09, 2010 6.513 6.705 6.174 6.217 288,650 -0.20(-3.12%)
Jun 08, 2010 6.679 6.696 6.352 6.418 630,944 -0.14(-2.12%)
Jun 07, 2010 7.018 7.018 6.539 6.557 256,629 -0.37(-5.28%)
Jun 04, 2010 6.923 7.088 6.879 6.923 274,359 -0.35(-4.79%)
Jun 03, 2010 7.271 7.288 6.870 7.271 240,151 +0.37(+5.43%)
Jun 02, 2010 6.896 6.914 6.470 6.896 310,688 +0.28(+4.21%)
Jun 01, 2010 6.618 7.100 6.618 6.618 853 -0.50(-6.98%)
May 28, 2010 7.114 7.271 6.958 7.114 303,513 -0.11(-1.57%)
May 27, 2010 7.010 7.262 6.923 7.227 257,901 +0.47(+6.96%)
May 26, 2010 6.757 7.175 6.714 6.757 855 -0.11(-1.65%)
May 25, 2010 6.270 6.922 6.261 6.870 688,009 +0.30(+4.64%)
May 24, 2010 6.635 6.783 6.444 6.566 252,717 -0.03(-0.53%)
May 21, 2010 6.052 6.757 5.982 6.600 460,729 +0.40(+6.46%)
May 20, 2010 6.391 6.522 6.182 6.200 372,706 -0.63(-9.18%)
May 19, 2010 7.079 7.140 6.696 6.827 236,454 -0.27(-3.80%)
May 18, 2010 7.680 7.785 7.053 7.097 320,717 -0.60(-7.81%)
May 17, 2010 7.158 7.732 6.992 7.698 530,268 +0.58(+8.20%)
May 14, 2010 7.114 7.384 6.975 7.114 369,184 -0.37(-4.89%)
May 13, 2010 7.715 7.715 7.402 7.480 333,729 -0.14(-1.83%)
May 12, 2010 7.358 7.619 7.271 7.619 198,367 +0.34(+4.66%)
May 11, 2010 7.340 7.416 7.202 7.280 310,597 +0.03(+0.36%)
May 10, 2010 7.115 7.262 7.072 7.254 353,137 +0.66(+9.97%)
May 07, 2010 6.933 7.228 6.535 6.596 623,061 -0.37(-5.34%)
May 06, 2010 6.951 7.158 6.146 6.968 950,740 +0.05(+0.75%)
May 05, 2010 7.089 7.340 6.916 6.916 336,477 -0.32(-4.43%)
May 04, 2010 7.496 7.531 7.141 7.236 378,522 -0.43(-5.64%)
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.