Skip to main content

Asbury Automotive Group Inc (NY: ABG )

227.84 -5.19 (-2.23%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 68.89 69.98 68.63 69.36 271,600 +0.78(+1.14%)
Mar 28, 2019 69.91 70.91 68.10 68.58 240,370 -1.04(-1.49%)
Mar 27, 2019 68.54 69.93 68.54 69.62 143,133 +1.05(+1.53%)
Mar 26, 2019 68.00 69.40 67.27 68.57 120,246 +0.63(+0.93%)
Mar 25, 2019 66.71 68.76 66.46 67.94 136,102 +1.05(+1.57%)
Mar 22, 2019 69.38 69.46 66.83 66.89 168,200 -2.42(-3.49%)
Mar 21, 2019 67.88 69.53 67.88 69.31 129,707 +1.23(+1.81%)
Mar 20, 2019 68.34 69.34 67.92 68.08 134,858 -0.35(-0.51%)
Mar 19, 2019 69.26 69.50 68.16 68.43 131,001 -0.51(-0.74%)
Mar 18, 2019 68.20 69.26 67.64 68.94 120,323 +0.65(+0.95%)
Mar 15, 2019 68.37 69.28 67.99 68.29 280,200 +0.44(+0.65%)
Mar 14, 2019 68.52 68.72 67.79 67.85 83,488 -1.15(-1.67%)
Mar 13, 2019 68.24 69.48 68.24 69.00 143,187 +1.00(+1.47%)
Mar 12, 2019 68.08 68.24 67.38 68.00 111,773 +0.37(+0.55%)
Mar 11, 2019 66.86 67.94 66.68 67.63 118,797 +0.60(+0.90%)
Mar 08, 2019 65.95 67.30 65.77 67.03 184,300 +0.64(+0.96%)
Mar 07, 2019 66.99 67.59 65.54 66.39 164,840 -0.60(-0.90%)
Mar 06, 2019 67.84 68.13 66.69 66.99 294,134 -1.05(-1.54%)
Mar 05, 2019 69.22 69.22 67.60 68.04 189,758 -0.72(-1.05%)
Mar 04, 2019 71.22 71.22 68.57 68.76 213,844 -2.43(-3.41%)
Mar 01, 2019 72.55 73.23 70.66 71.19 174,100 -0.60(-0.84%)
Feb 28, 2019 71.50 72.67 70.23 71.79 105,913 +0.22(+0.31%)
Feb 27, 2019 71.45 72.75 71.45 71.57 158,336 +0.19(+0.27%)
Feb 26, 2019 71.13 71.68 70.16 71.38 95,834 +0.60(+0.85%)
Feb 25, 2019 70.69 71.26 70.12 70.78 219,886 +0.41(+0.58%)
Feb 22, 2019 70.93 71.92 70.02 70.37 121,600 -0.63(-0.89%)
Feb 21, 2019 72.95 73.09 70.50 71.00 158,737 -1.95(-2.67%)
Feb 20, 2019 70.96 73.29 70.92 72.95 143,532 +2.15(+3.04%)
Feb 19, 2019 70.65 72.00 69.85 70.80 150,286 -1.10(-1.53%)
Feb 15, 2019 70.60 72.20 70.18 71.90 182,500 +1.91(+2.73%)
Feb 14, 2019 69.83 70.67 69.20 69.99 211,199 -0.63(-0.89%)
Feb 13, 2019 70.30 71.02 69.58 70.62 152,244 +0.64(+0.91%)
Feb 12, 2019 69.40 70.00 68.90 69.98 160,392 +0.96(+1.39%)
Feb 11, 2019 69.03 69.58 67.91 69.02 151,487 +0.00(+0.00%)
Feb 08, 2019 69.18 69.66 68.67 69.02 221,700 -0.16(-0.23%)
Feb 07, 2019 73.62 73.62 68.58 69.18 223,429 -4.45(-6.04%)
Feb 06, 2019 75.10 75.82 71.36 73.63 333,953 +1.17(+1.61%)
Feb 05, 2019 72.49 72.86 71.38 72.46 139,629 +0.31(+0.43%)
Feb 04, 2019 70.58 72.22 69.81 72.15 252,706 +1.64(+2.33%)
Feb 01, 2019 70.48 70.69 69.80 70.51 277,500 -0.14(-0.20%)
Jan 31, 2019 69.84 70.99 69.53 70.65 264,851 +0.43(+0.61%)
Jan 30, 2019 69.39 70.37 68.74 70.22 191,565 +1.12(+1.62%)
Jan 29, 2019 69.68 69.68 68.64 69.10 79,103 -0.46(-0.66%)
Jan 28, 2019 68.76 70.58 68.63 69.56 101,656 -0.32(-0.46%)
Jan 25, 2019 69.47 70.39 69.04 69.88 93,400 +0.96(+1.39%)
Jan 24, 2019 69.33 69.70 68.21 68.92 247,463 -0.40(-0.58%)
Jan 23, 2019 70.72 70.98 68.98 69.32 167,028 -1.20(-1.70%)
Jan 22, 2019 72.16 72.58 69.99 70.52 150,559 -2.11(-2.91%)
Jan 18, 2019 71.78 72.84 71.51 72.63 436,800 +1.54(+2.17%)
Jan 17, 2019 69.92 72.13 69.69 71.09 196,607 +1.07(+1.53%)
Jan 16, 2019 69.23 70.21 69.10 70.02 125,844 +0.63(+0.91%)
Jan 15, 2019 69.17 70.08 67.82 69.39 217,454 +0.27(+0.39%)
Jan 14, 2019 69.13 69.90 68.32 69.12 217,109 -0.52(-0.75%)
Jan 11, 2019 68.76 70.19 67.88 69.64 145,400 +0.68(+0.99%)
Jan 10, 2019 69.51 69.58 67.64 68.96 316,106 -1.63(-2.31%)
Jan 09, 2019 70.06 71.20 70.00 70.59 124,918 +0.76(+1.09%)
Jan 08, 2019 71.20 71.20 69.10 69.83 459,163 -0.83(-1.17%)
Jan 07, 2019 67.90 71.07 67.90 70.66 322,729 +2.19(+3.20%)
Jan 04, 2019 68.57 69.18 67.67 68.47 227,100 +0.63(+0.93%)
Jan 03, 2019 67.70 68.50 66.77 67.84 154,084 -0.28(-0.41%)
Jan 02, 2019 65.71 68.46 65.71 68.12 252,935 +1.46(+2.19%)
Dec 31, 2018 65.97 66.76 65.06 66.66 111,000 +0.95(+1.45%)
Dec 28, 2018 64.94 66.32 64.80 65.71 121,200 +0.91(+1.40%)
Dec 27, 2018 64.01 64.84 62.69 64.80 239,609 -0.06(-0.09%)
Dec 26, 2018 62.24 65.04 62.19 64.86 137,802 +2.56(+4.11%)
Dec 24, 2018 62.33 62.71 61.47 62.30 162,700 -0.20(-0.32%)
Dec 21, 2018 64.46 66.68 62.44 62.50 740,500 -1.96(-3.04%)
Dec 20, 2018 64.54 65.41 63.48 64.46 174,039 +0.03(+0.05%)
Dec 19, 2018 66.70 67.36 64.22 64.43 194,283 -1.95(-2.94%)
Dec 18, 2018 67.53 68.15 66.36 66.38 283,463 -0.56(-0.84%)
Dec 17, 2018 66.13 68.02 65.06 66.94 370,934 +0.63(+0.95%)
Dec 14, 2018 64.68 66.81 64.68 66.31 277,300 +1.22(+1.87%)
Dec 13, 2018 64.59 65.52 64.08 65.09 225,468 +0.43(+0.67%)
Dec 12, 2018 64.20 65.98 64.06 64.66 165,130 +0.74(+1.16%)
Dec 11, 2018 64.55 65.16 62.94 63.92 164,082 +0.44(+0.69%)
Dec 10, 2018 64.53 64.53 62.40 63.48 377,962 -0.87(-1.35%)
Dec 07, 2018 65.53 66.24 63.96 64.35 192,200 -1.60(-2.43%)
Dec 06, 2018 64.98 66.06 63.57 65.95 229,540 -0.40(-0.60%)
Dec 04, 2018 70.14 70.15 65.50 66.35 348,400 -3.79(-5.40%)
Dec 03, 2018 70.10 71.03 69.17 70.14 250,754 +1.02(+1.48%)
Nov 30, 2018 69.07 69.86 68.66 69.12 253,300 +0.05(+0.07%)
Nov 29, 2018 70.80 71.74 68.94 69.07 297,437 -1.77(-2.50%)
Nov 28, 2018 70.46 71.44 68.58 70.84 556,058 +0.74(+1.06%)
Nov 27, 2018 71.02 72.30 69.93 70.10 133,038 -1.41(-1.97%)
Nov 26, 2018 70.69 71.96 69.99 71.51 470,941 +1.61(+2.30%)
Nov 23, 2018 68.00 70.64 68.00 69.90 48,400 +1.48(+2.16%)
Nov 21, 2018 68.42 68.42 68.42 0 +1.21(+1.80%)
Nov 20, 2018 68.02 69.83 66.89 67.21 284,128 -1.91(-2.76%)
Nov 19, 2018 69.03 69.78 68.69 69.12 210,232 +0.09(+0.13%)
Nov 16, 2018 68.76 69.43 67.72 69.03 656,600 -0.43(-0.62%)
Nov 15, 2018 68.36 69.55 66.68 69.46 232,065 +0.80(+1.17%)
Nov 14, 2018 69.59 70.66 68.12 68.66 188,823 +0.02(+0.03%)
Nov 13, 2018 68.64 69.69 68.36 68.64 144,479 +0.71(+1.05%)
Nov 12, 2018 67.96 68.73 67.64 67.93 224,484 -0.03(-0.04%)
Nov 09, 2018 68.65 68.98 67.04 67.96 152,400 -1.04(-1.51%)
Nov 08, 2018 67.82 69.40 67.53 69.00 119,087 +1.17(+1.72%)
Nov 07, 2018 67.06 68.59 66.17 67.83 170,254 +0.57(+0.85%)
Nov 06, 2018 67.01 67.83 66.64 67.26 157,543 +0.03(+0.04%)
Nov 05, 2018 68.35 68.71 66.73 67.23 238,221 -0.89(-1.31%)
Nov 02, 2018 68.66 68.89 67.35 68.12 247,700 -0.09(-0.13%)
Nov 01, 2018 65.01 68.23 65.01 68.21 239,625 +3.11(+4.78%)
Oct 31, 2018 65.67 65.70 63.24 65.10 442,980 +0.01(+0.02%)
Oct 30, 2018 64.95 65.92 64.06 65.09 654,320 +0.04(+0.06%)
Oct 29, 2018 67.96 68.71 63.99 65.05 789,991 -2.56(-3.79%)
Oct 26, 2018 66.21 68.92 65.74 67.61 242,500 +0.60(+0.90%)
Oct 25, 2018 66.27 67.69 65.75 67.01 470,778 +1.09(+1.65%)
Oct 24, 2018 66.85 68.58 65.74 65.92 1,003,192 -0.31(-0.47%)
Oct 23, 2018 67.29 70.00 64.72 66.23 883,872 +6.68(+11.22%)
Oct 22, 2018 59.77 60.28 58.92 59.55 678,956 -0.21(-0.35%)
Oct 19, 2018 58.60 60.85 58.60 59.76 252,300 +0.72(+1.22%)
Oct 18, 2018 60.47 60.56 58.92 59.04 656,688 -1.68(-2.77%)
Oct 17, 2018 61.29 61.55 59.51 60.72 587,620 -0.48(-0.78%)
Oct 16, 2018 60.75 61.49 59.31 61.20 386,311 +0.90(+1.49%)
Oct 15, 2018 59.82 61.22 59.82 60.30 600,135 +0.36(+0.60%)
Oct 12, 2018 60.89 61.20 58.75 59.94 370,700 -0.25(-0.42%)
Oct 11, 2018 61.90 62.51 60.12 60.19 293,382 -1.60(-2.59%)
Oct 10, 2018 63.04 63.32 61.71 61.79 323,510 -1.27(-2.01%)
Oct 09, 2018 63.62 63.89 62.80 63.06 345,836 -0.48(-0.76%)
Oct 08, 2018 62.98 63.83 62.46 63.54 181,323 +0.36(+0.57%)
Oct 05, 2018 64.18 64.55 62.47 63.18 199,000 -1.09(-1.70%)
Oct 04, 2018 65.65 65.71 64.18 64.27 267,071 -1.56(-2.37%)
Oct 03, 2018 65.90 67.05 65.70 65.83 274,245 -1.22(-1.82%)
Oct 02, 2018 68.25 68.47 66.93 67.05 181,962 -1.21(-1.77%)
Oct 01, 2018 69.15 69.78 67.90 68.26 224,184 -0.49(-0.71%)
Sep 28, 2018 70.00 70.15 68.65 68.75 135,900 -1.25(-1.79%)
Sep 27, 2018 70.20 70.20 69.55 70.00 116,315 +0.00(+0.00%)
Sep 26, 2018 70.35 70.90 69.80 70.00 159,317 -0.15(-0.21%)
Sep 25, 2018 71.20 71.20 69.60 70.15 316,423 -1.05(-1.47%)
Sep 24, 2018 72.20 72.80 70.45 71.20 223,261 -1.05(-1.45%)
Sep 21, 2018 72.60 73.00 72.00 72.25 467,700 -0.35(-0.48%)
Sep 20, 2018 72.30 72.65 71.90 72.60 135,740 +0.60(+0.83%)
Sep 19, 2018 70.75 72.05 70.75 72.00 211,962 +1.25(+1.77%)
Sep 18, 2018 71.05 71.40 70.45 70.75 333,420 -0.60(-0.84%)
Sep 17, 2018 73.20 73.50 71.05 71.35 194,848 -1.85(-2.53%)
Sep 14, 2018 71.75 73.45 71.70 73.20 253,400 +1.40(+1.95%)
Sep 13, 2018 71.90 72.50 71.75 71.80 108,861 +0.10(+0.14%)
Sep 12, 2018 72.90 72.90 71.45 71.70 263,433 -1.05(-1.44%)
Sep 11, 2018 72.75 73.34 72.20 72.75 151,230 +0.00(+0.00%)
Sep 10, 2018 72.55 73.95 72.50 72.75 175,759 +0.85(+1.18%)
Sep 07, 2018 71.40 72.30 70.75 71.90 253,900 +0.25(+0.35%)
Sep 06, 2018 73.40 73.50 71.55 71.65 114,542 -1.65(-2.25%)
Sep 05, 2018 74.35 74.50 73.20 73.30 75,300 -1.15(-1.54%)
Sep 04, 2018 74.65 75.15 73.75 74.45 154,765 -0.05(-0.07%)
Aug 31, 2018 74.50 74.50 74.50 0 -0.30(-0.40%)
Aug 30, 2018 76.20 76.20 74.60 74.80 98,203 -1.25(-1.64%)
Aug 29, 2018 75.90 76.30 74.85 76.05 102,109 +0.05(+0.07%)
Aug 28, 2018 75.80 76.20 75.50 76.00 70,740 +0.40(+0.53%)
Aug 27, 2018 75.35 76.05 75.35 75.60 153,973 +0.25(+0.33%)
Aug 24, 2018 75.75 76.20 74.90 75.35 84,500 -0.40(-0.53%)
Aug 23, 2018 76.95 77.00 75.45 75.75 120,361 -1.20(-1.56%)
Aug 22, 2018 77.50 77.75 76.20 76.95 157,142 -0.45(-0.58%)
Aug 21, 2018 76.25 77.75 76.25 77.40 155,004 +1.35(+1.78%)
Aug 20, 2018 75.05 76.35 74.99 76.05 118,478 +1.30(+1.74%)
Aug 17, 2018 74.45 74.80 74.15 74.75 121,200 +0.35(+0.47%)
Aug 16, 2018 75.40 75.65 74.25 74.40 181,382 +0.00(+0.00%)
Aug 15, 2018 74.95 74.95 73.80 74.40 239,404 -0.60(-0.80%)
Aug 14, 2018 74.70 75.85 74.55 75.00 224,294 +0.45(+0.60%)
Aug 13, 2018 75.30 75.30 74.40 74.55 228,385 -0.45(-0.60%)
Aug 10, 2018 74.80 75.25 74.50 75.00 190,300 -0.40(-0.53%)
Aug 09, 2018 75.55 75.90 74.85 75.40 192,211 -0.05(-0.07%)
Aug 08, 2018 74.40 75.60 74.15 75.45 153,867 +0.95(+1.28%)
Aug 07, 2018 74.15 74.95 73.95 74.50 203,806 +0.45(+0.61%)
Aug 06, 2018 72.80 74.30 72.75 74.05 269,433 +1.20(+1.65%)
Aug 03, 2018 71.65 72.85 71.65 72.85 262,000 +1.55(+2.17%)
Aug 02, 2018 70.20 71.95 70.20 71.30 173,738 +0.60(+0.85%)
Aug 01, 2018 70.30 70.80 68.30 70.70 253,753 +0.40(+0.57%)
Jul 31, 2018 70.70 70.70 69.50 70.30 245,468 -0.30(-0.42%)
Jul 30, 2018 68.15 70.65 68.15 70.60 195,148 +2.45(+3.60%)
Jul 27, 2018 68.30 69.30 67.95 68.15 256,000 -0.05(-0.07%)
Jul 26, 2018 68.95 70.30 67.20 68.20 943,815 -0.45(-0.66%)
Jul 25, 2018 69.95 70.45 67.80 68.65 487,567 -1.30(-1.86%)
Jul 24, 2018 70.65 73.15 69.40 69.95 327,816 +0.60(+0.87%)
Jul 23, 2018 69.25 69.65 68.55 69.35 153,767 +0.00(+0.00%)
Jul 20, 2018 69.25 69.45 68.20 69.35 202,073 -0.05(-0.07%)
Jul 19, 2018 69.60 70.30 68.95 69.40 135,752 -0.40(-0.57%)
Jul 18, 2018 67.00 69.85 66.50 69.80 304,803 +1.05(+1.53%)
Jul 17, 2018 67.60 70.10 67.60 68.75 232,241 +0.95(+1.40%)
Jul 16, 2018 67.65 68.10 66.40 67.80 339,317 +0.45(+0.67%)
Jul 13, 2018 67.70 68.55 67.15 67.35 356,929 -0.10(-0.15%)
Jul 12, 2018 68.65 69.05 67.00 67.45 180,243 -1.20(-1.75%)
Jul 11, 2018 69.90 70.85 68.50 68.65 151,717 -1.95(-2.76%)
Jul 10, 2018 75.95 75.95 69.50 70.60 239,105 -1.80(-2.49%)
Jul 09, 2018 70.65 72.50 70.60 72.40 167,376 +1.95(+2.77%)
Jul 06, 2018 70.50 70.75 69.90 70.45 183,523 +0.05(+0.07%)
Jul 05, 2018 70.20 70.75 69.00 70.40 197,659 +0.70(+1.00%)
Jul 03, 2018 69.70 69.70 69.70 0 +0.90(+1.31%)
Jul 02, 2018 68.10 68.80 67.56 68.80 287,007 +0.25(+0.36%)
Jun 29, 2018 70.40 70.40 68.45 68.55 192,828 -1.60(-2.28%)
Jun 28, 2018 69.25 70.55 69.25 70.15 145,417 -0.65(-0.92%)
Jun 27, 2018 72.45 72.45 70.80 70.80 144,042 -1.70(-2.34%)
Jun 26, 2018 72.75 72.90 71.85 72.50 124,699 -0.05(-0.07%)
Jun 25, 2018 74.10 74.15 71.85 72.55 218,471 -2.25(-3.01%)
Jun 22, 2018 76.15 76.20 74.17 74.80 400,242 -0.40(-0.53%)
Jun 21, 2018 75.90 75.90 74.97 75.20 150,242 -0.60(-0.79%)
Jun 20, 2018 75.50 76.50 74.60 75.80 164,996 +0.85(+1.13%)
Jun 19, 2018 73.42 75.00 73.40 74.95 274,644 +0.80(+1.08%)
Jun 18, 2018 73.20 74.75 73.20 74.15 202,505 +0.60(+0.82%)
Jun 15, 2018 74.55 73.15 73.55 211,467 +0.40(+0.55%)
Jun 14, 2018 72.95 73.80 72.25 73.15 135,402 +0.40(+0.55%)
Jun 13, 2018 74.55 74.72 72.70 72.75 108,546 -1.75(-2.35%)
Jun 12, 2018 76.30 76.30 73.90 74.50 257,161 -0.65(-0.86%)
Jun 11, 2018 74.35 75.50 74.25 75.15 123,773 +0.95(+1.28%)
Jun 08, 2018 73.30 74.30 72.75 74.20 82,439 +0.60(+0.82%)
Jun 07, 2018 73.75 74.85 73.30 73.60 147,901 +0.10(+0.14%)
Jun 06, 2018 73.70 73.50 144,193 +1.25(+1.73%)
Jun 05, 2018 70.80 72.65 70.80 72.25 159,919 +1.25(+1.76%)
Jun 04, 2018 70.60 71.10 69.95 71.00 146,609 +0.80(+1.14%)
Jun 01, 2018 69.10 71.25 67.05 70.20 155,979 +0.65(+0.93%)
May 31, 2018 70.45 70.45 68.70 69.55 166,631 -0.65(-0.93%)
May 30, 2018 69.95 70.70 69.45 70.20 171,153 +1.00(+1.45%)
May 29, 2018 69.60 70.15 68.90 69.20 161,174 -0.75(-1.07%)
May 25, 2018 69.95 69.95 69.95 0 -0.20(-0.29%)
May 24, 2018 68.85 70.55 68.60 70.15 161,416 +1.30(+1.89%)
May 23, 2018 69.40 69.90 68.45 68.85 135,723 -0.10(-0.15%)
May 22, 2018 71.35 71.70 68.70 68.95 204,407 -1.85(-2.61%)
May 21, 2018 70.15 71.00 69.90 70.80 129,098 +1.10(+1.58%)
May 18, 2018 69.85 70.65 68.40 69.70 189,462 -0.90(-1.27%)
May 17, 2018 70.50 71.50 69.70 70.60 316,627 +0.15(+0.21%)
May 16, 2018 70.20 71.40 70.05 70.45 402,497 +0.45(+0.64%)
May 15, 2018 70.15 70.55 69.50 70.00 213,359 -0.40(-0.57%)
May 14, 2018 70.35 71.10 69.75 70.40 178,450 +0.40(+0.57%)
May 11, 2018 68.85 70.10 68.75 70.00 164,351 +1.10(+1.60%)
May 10, 2018 68.50 69.80 68.20 68.90 195,271 -0.85(-1.22%)
May 09, 2018 69.90 70.08 68.30 69.75 180,667 +0.10(+0.14%)
May 08, 2018 69.05 70.25 68.95 69.65 131,189 +0.55(+0.80%)
May 07, 2018 70.65 70.65 68.35 69.10 178,733 -1.45(-2.06%)
May 04, 2018 69.25 71.33 69.25 70.55 274,810 +1.05(+1.51%)
May 03, 2018 68.70 69.65 68.00 69.50 199,512 +0.30(+0.43%)
May 02, 2018 68.50 70.05 67.90 69.20 158,178 +0.70(+1.02%)
May 01, 2018 66.90 68.85 65.70 68.50 162,249 +1.45(+2.16%)
Apr 30, 2018 69.05 69.40 67.00 67.05 144,417 -1.70(-2.47%)
Apr 27, 2018 69.15 69.50 68.05 68.75 218,928 -0.45(-0.65%)
Apr 26, 2018 75.00 75.00 68.10 69.20 177,389 -1.20(-1.70%)
Apr 25, 2018 70.35 71.35 69.95 70.40 245,322 +1.10(+1.59%)
Apr 24, 2018 71.25 73.45 68.55 69.30 260,601 +1.65(+2.44%)
Apr 23, 2018 66.40 67.80 66.10 67.65 136,135 +1.45(+2.19%)
Apr 20, 2018 67.45 67.55 65.95 66.20 105,409 -1.30(-1.93%)
Apr 19, 2018 68.50 69.35 67.35 67.50 147,791 -1.45(-2.10%)
Apr 18, 2018 69.20 70.35 68.90 68.95 195,839 -0.10(-0.14%)
Apr 17, 2018 68.60 69.25 68.30 69.05 146,882 +0.95(+1.40%)
Apr 16, 2018 67.20 68.85 66.70 68.10 172,590 +1.45(+2.18%)
Apr 13, 2018 66.70 67.10 65.85 66.65 154,034 -0.60(-0.89%)
Apr 12, 2018 66.10 67.80 66.10 67.25 114,104 +0.20(+0.30%)
Apr 11, 2018 67.40 68.00 66.50 67.05 145,598 -0.95(-1.40%)
Apr 10, 2018 65.95 68.35 65.87 68.00 218,422 +2.70(+4.13%)
Apr 09, 2018 67.30 68.10 65.25 65.30 148,381 -1.20(-1.80%)
Apr 06, 2018 67.40 68.45 65.95 66.50 275,892 -1.30(-1.92%)
Apr 05, 2018 66.85 67.85 66.20 67.80 171,052 +1.45(+2.19%)
Apr 04, 2018 62.95 66.60 62.95 66.35 149,783 +1.85(+2.87%)
Apr 03, 2018 64.05 65.20 63.90 64.50 190,607 +0.85(+1.34%)
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.