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

Penske Automotive Group (NY: PAG )

158.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 8.679 9.110 8.344 9.103 1,330,440 +0.45(+5.15%)
May 28, 2009 8.686 8.761 8.233 8.657 884,307 +0.23(+2.74%)
May 27, 2009 8.664 8.880 8.389 8.426 603,792 -0.37(-4.23%)
May 26, 2009 8.285 8.865 8.255 8.798 1,138,657 +0.42(+5.06%)
May 22, 2009 8.753 8.790 8.248 8.374 663,636 -0.22(-2.51%)
May 21, 2009 8.939 9.028 8.367 8.590 884,955 -0.47(-5.17%)
May 20, 2009 9.014 9.318 8.954 9.058 1,303,242 +0.07(+0.74%)
May 19, 2009 9.073 9.370 8.850 8.991 1,330,784 +0.02(+0.25%)
May 18, 2009 8.300 9.095 8.262 8.969 1,241,378 +0.86(+10.54%)
May 15, 2009 8.411 8.619 8.032 8.114 1,710,455 -0.20(-2.41%)
May 14, 2009 8.240 8.723 7.853 8.314 1,395,609 +0.25(+3.04%)
May 13, 2009 8.813 8.813 7.987 8.069 1,414,956 -0.89(-9.96%)
May 12, 2009 9.393 9.690 8.842 8.961 917,330 -0.60(-6.30%)
May 11, 2009 9.661 9.884 9.304 9.564 1,137,432 -0.22(-2.28%)
May 08, 2009 9.400 10.03 9.229 9.787 1,252,963 +0.83(+9.21%)
May 07, 2009 9.661 9.809 8.850 8.961 1,581,869 -0.55(-5.79%)
May 06, 2009 10.04 10.15 9.333 9.512 1,679,980 -0.51(-5.05%)
May 05, 2009 10.26 10.40 9.028 10.02 3,113,697 -0.07(-0.66%)
May 04, 2009 10.00 10.11 9.965 10.08 1,816,927 +0.13(+1.27%)
May 01, 2009 9.906 10.10 9.571 9.958 1,291,660 +0.10(+1.06%)
Apr 30, 2009 10.04 10.39 9.817 9.854 2,491,196 +0.01(+0.08%)
Apr 29, 2009 9.385 10.14 9.304 9.846 1,545,385 +0.55(+5.92%)
Apr 28, 2009 8.619 9.408 8.612 9.296 1,190,236 +0.53(+6.02%)
Apr 27, 2009 8.939 9.103 8.530 8.768 1,120,058 -0.28(-3.12%)
Apr 24, 2009 9.147 9.452 8.954 9.051 1,859,388 +0.04(+0.50%)
Apr 23, 2009 8.947 9.623 8.887 9.006 2,356,801 +0.13(+1.51%)
Apr 22, 2009 8.233 9.445 8.129 8.872 1,860,371 +0.62(+7.57%)
Apr 21, 2009 7.928 8.381 7.556 8.248 1,259,541 -0.05(-0.63%)
Apr 20, 2009 8.723 8.880 8.195 8.300 825,730 -0.86(-9.34%)
Apr 17, 2009 8.872 9.244 8.597 9.155 617,127 +0.28(+3.19%)
Apr 16, 2009 8.218 8.991 8.158 8.872 932,153 +0.79(+9.75%)
Apr 15, 2009 7.838 8.084 7.586 8.084 829,339 +0.16(+2.07%)
Apr 14, 2009 7.779 8.188 7.548 7.920 1,613,216 +0.04(+0.57%)
Apr 13, 2009 7.868 8.248 7.474 7.876 1,072,457 -0.42(-5.11%)
Apr 09, 2009 7.563 8.374 7.563 8.300 970,817 +0.96(+13.07%)
Apr 08, 2009 7.177 7.667 7.177 7.340 810,206 +0.24(+3.35%)
Apr 07, 2009 7.831 7.876 7.058 7.102 1,471,337 -1.00(-12.39%)
Apr 06, 2009 8.292 8.329 7.809 8.106 1,084,769 -0.33(-3.88%)
Apr 03, 2009 7.786 8.515 7.742 8.433 1,168,668 +0.65(+8.31%)
Apr 02, 2009 7.169 8.314 7.169 7.786 2,143,327 +0.94(+13.80%)
Apr 01, 2009 6.753 6.954 6.604 6.842 900,307 -0.10(-1.39%)
Mar 31, 2009 7.117 7.132 6.820 6.939 819,545 +0.13(+1.97%)
Mar 30, 2009 6.998 6.998 6.634 6.805 1,233,467 -0.80(-10.56%)
Mar 26, 2009 7.534 7.690 7.385 7.608 1,089,826 +0.20(+2.71%)
Mar 25, 2009 7.065 7.667 7.065 7.407 1,351,859 +0.33(+4.73%)
Mar 24, 2009 7.020 7.578 6.991 7.072 1,355,137 -0.27(-3.65%)
Mar 23, 2009 7.028 7.385 6.983 7.340 1,264,925 +0.84(+12.93%)
Mar 20, 2009 6.537 6.835 6.388 6.500 1,696,156 +0.06(+0.92%)
Mar 19, 2009 5.429 6.768 6.373 6.440 1,621,233 -0.15(-2.26%)
Mar 18, 2009 5.429 6.634 5.384 6.589 2,047,609 +1.04(+18.77%)
Mar 17, 2009 5.422 5.548 5.288 5.548 797,677 +0.10(+1.91%)
Mar 16, 2009 5.243 5.816 5.243 5.444 1,226,496 +0.29(+5.63%)
Mar 13, 2009 5.027 5.221 4.916 5.154 0 +0.11(+2.21%)
Mar 12, 2009 4.321 5.131 4.248 5.042 1,142,236 +0.68(+15.70%)
Mar 11, 2009 4.224 4.618 4.224 4.358 855,851 +0.08(+1.91%)
Mar 10, 2009 3.778 4.514 3.689 4.276 1,171,659 +0.68(+18.80%)
Mar 09, 2009 3.644 3.830 3.585 3.599 940,206 -0.14(-3.78%)
Mar 06, 2009 3.956 4.150 3.592 3.741 0 -0.18(-4.55%)
Mar 05, 2009 3.986 4.127 3.852 3.919 1,246,143 -0.23(-5.56%)
Mar 04, 2009 3.949 4.246 3.942 4.150 925,972 +0.13(+3.33%)
Mar 02, 2009 4.150 4.209 3.949 4.016 1,436,285 -0.19(-4.59%)
Feb 27, 2009 4.261 4.484 4.142 4.209 0 -0.10(-2.25%)
Feb 26, 2009 4.603 4.708 4.261 4.306 1,438,993 -0.30(-6.46%)
Feb 25, 2009 4.403 4.893 4.287 4.603 3,652,287 +0.13(+3.00%)
Feb 24, 2009 4.068 4.603 4.068 4.470 1,987,206 +0.53(+13.40%)
Feb 23, 2009 3.904 4.142 3.882 3.942 1,570,595 +0.13(+3.52%)
Feb 20, 2009 3.897 3.964 3.659 3.808 2,140,087 +0.04(+1.19%)
Feb 19, 2009 4.157 4.299 3.763 3.763 1,931,505 -0.28(-6.99%)
Feb 18, 2009 4.551 4.566 4.023 4.046 1,844,629 -0.39(-8.88%)
Feb 17, 2009 5.020 5.146 4.388 4.440 2,686,425 -0.96(-17.77%)
Feb 13, 2009 5.615 5.645 5.250 5.399 1,312,370 -0.16(-2.94%)
Feb 12, 2009 5.912 5.935 5.377 5.563 1,420,255 -0.41(-6.85%)
Feb 11, 2009 6.411 6.507 5.890 5.972 1,282,806 -0.36(-5.75%)
Feb 10, 2009 6.247 6.515 6.188 6.336 1,787,519 -0.05(-0.81%)
Feb 09, 2009 6.225 6.403 6.214 6.388 1,137,076 +0.09(+1.42%)
Feb 06, 2009 5.734 6.597 5.682 6.299 1,302,946 +0.64(+11.30%)
Feb 05, 2009 5.303 5.689 5.191 5.659 615,893 +0.42(+8.10%)
Feb 04, 2009 5.154 5.340 5.154 5.236 1,112,595 +0.04(+0.72%)
Feb 03, 2009 5.310 5.407 5.050 5.198 1,023,286 -0.21(-3.85%)
Feb 02, 2009 5.340 5.637 5.228 5.407 766,133 -0.11(-2.02%)
Jan 30, 2009 5.726 5.764 5.436 5.518 0 -0.15(-2.62%)
Jan 29, 2009 5.860 6.009 5.630 5.667 446,216 -0.38(-6.27%)
Jan 28, 2009 5.771 6.113 5.771 6.046 496,221 +0.42(+7.40%)
Jan 27, 2009 5.622 5.964 5.615 5.630 334,145 -0.11(-1.94%)
Jan 26, 2009 5.563 5.920 5.511 5.741 942,718 +0.28(+5.18%)
Jan 23, 2009 5.474 5.526 5.310 5.459 1,050,659 -0.15(-2.65%)
Jan 22, 2009 5.563 5.778 5.325 5.607 697,350 +0.04(+0.67%)
Jan 21, 2009 5.258 5.615 5.079 5.570 756,011 +0.48(+9.34%)
Jan 20, 2009 5.593 5.593 5.072 5.094 543,857 -0.43(-7.81%)
Jan 16, 2009 5.630 5.726 5.325 5.526 909,546 +0.06(+1.09%)
Jan 15, 2009 5.503 5.637 5.206 5.466 784,307 -0.04(-0.81%)
Jan 14, 2009 6.113 6.113 5.355 5.511 1,375,125 -0.59(-9.74%)
Jan 13, 2009 5.883 6.225 5.860 6.106 867,435 +0.10(+1.61%)
Jan 12, 2009 6.552 6.693 5.942 6.009 1,306,057 -0.64(-9.62%)
Jan 09, 2009 6.916 6.916 6.478 6.649 849,072 -0.18(-2.61%)
Jan 08, 2009 6.991 6.991 6.567 6.827 915,943 +0.01(+0.22%)
Jan 07, 2009 6.693 7.437 6.440 6.812 1,377,463 -0.02(-0.33%)
Jan 06, 2009 6.723 7.020 6.649 6.835 1,186,906 +0.30(+4.67%)
Jan 05, 2009 6.336 6.663 6.098 6.530 845,863 +0.19(+3.05%)
Jan 02, 2009 5.831 6.388 5.734 6.336 0 +0.62(+10.94%)
Jan 01, 2009 5.317 5.756 5.228 5.712 0 +0.00(+0.00%)
Dec 31, 2008 5.317 5.756 5.228 5.712 699,837 +0.47(+8.94%)
Dec 30, 2008 5.094 5.243 5.094 5.243 523,112 +0.18(+3.52%)
Dec 29, 2008 5.169 5.332 5.027 5.065 506,523 -0.13(-2.58%)
Dec 26, 2008 5.065 5.236 5.050 5.198 330,508 +0.17(+3.40%)
Dec 24, 2008 5.198 5.243 4.998 5.027 332,557 -0.11(-2.17%)
Dec 23, 2008 5.422 5.451 5.094 5.139 573,614 -0.21(-3.89%)
Dec 22, 2008 5.451 5.630 5.206 5.347 1,099,243 -0.22(-3.88%)
Dec 19, 2008 5.474 5.659 5.355 5.563 1,143,780 +0.15(+2.75%)
Dec 18, 2008 5.674 5.726 5.303 5.414 977,711 -0.16(-2.93%)
Dec 17, 2008 5.355 5.927 5.355 5.578 1,284,737 +0.20(+3.73%)
Dec 16, 2008 5.079 5.429 4.908 5.377 865,912 +0.42(+8.40%)
Dec 15, 2008 5.169 5.213 4.841 4.960 721,899 -0.16(-3.05%)
Dec 12, 2008 5.139 5.184 4.886 5.117 519,030 -0.12(-2.27%)
Dec 11, 2008 5.585 5.645 5.236 5.236 939,605 -0.43(-7.61%)
Dec 10, 2008 5.555 5.816 5.459 5.667 736,324 +0.31(+5.83%)
Dec 09, 2008 5.645 5.987 5.169 5.355 1,452,555 -0.45(-7.69%)
Dec 08, 2008 5.377 5.950 5.131 5.801 1,302,792 +0.71(+13.87%)
Dec 05, 2008 4.864 5.117 4.388 5.094 1,452,898 +0.04(+0.88%)
Dec 04, 2008 4.990 5.206 4.827 5.050 880,909 +0.00(+0.00%)
Dec 03, 2008 4.916 5.146 4.663 5.050 991,108 +0.21(+4.30%)
Dec 02, 2008 5.035 5.094 4.737 4.841 1,368,728 -0.09(-1.81%)
Dec 01, 2008 5.392 5.682 4.908 4.931 1,549,353 -0.71(-12.53%)
Nov 28, 2008 5.704 6.069 5.444 5.637 760,306 -0.28(-4.65%)
Nov 26, 2008 4.841 5.987 4.648 5.912 1,539,544 +1.03(+21.00%)
Nov 25, 2008 4.209 4.946 4.209 4.886 1,930,259 +0.83(+20.55%)
Nov 24, 2008 4.150 4.299 4.001 4.053 2,030,057 +0.06(+1.49%)
Nov 21, 2008 4.440 4.484 3.867 3.994 2,982,094 -0.28(-6.61%)
Nov 20, 2008 4.841 4.908 4.276 4.276 3,012,412 -0.53(-10.99%)
Nov 19, 2008 4.968 5.079 4.797 4.804 1,531,876 -0.16(-3.29%)
Nov 18, 2008 5.109 5.161 4.908 4.968 1,648,269 -0.10(-2.05%)
Nov 17, 2008 5.511 5.596 5.050 5.072 1,900,678 -0.44(-7.96%)
Nov 14, 2008 5.593 5.786 5.124 5.511 2,521,411 -0.19(-3.39%)
Nov 13, 2008 5.012 5.771 4.841 5.704 1,847,460 +0.72(+14.48%)
Nov 12, 2008 5.176 5.392 4.908 4.983 1,662,394 +0.19(+3.88%)
Nov 11, 2008 4.975 5.035 4.663 4.797 738,305 -0.20(-4.02%)
Nov 10, 2008 5.422 5.488 4.975 4.998 868,209 -0.31(-5.88%)
Nov 07, 2008 5.369 5.607 5.169 5.310 1,644,752 -0.09(-1.65%)
Nov 06, 2008 5.875 6.009 5.259 5.399 1,108,178 -0.48(-8.22%)
Nov 05, 2008 6.515 6.515 5.875 5.883 1,926,098 -0.58(-8.99%)
Nov 04, 2008 6.603 6.603 6.206 6.463 1,365,389 +0.04(+0.69%)
Nov 03, 2008 5.875 6.493 5.875 6.419 1,602,986 +0.40(+6.59%)
Oct 31, 2008 5.699 6.500 5.552 6.022 2,520,228 +0.35(+6.23%)
Oct 30, 2008 4.706 5.794 4.706 5.669 2,617,476 +1.01(+21.61%)
Oct 29, 2008 4.302 4.860 4.133 4.662 1,596,892 +0.40(+9.50%)
Oct 28, 2008 3.838 4.302 3.706 4.258 933,729 +0.49(+13.09%)
Oct 27, 2008 4.169 4.169 3.758 3.765 494,768 -0.35(-8.41%)
Oct 24, 2008 4.213 4.265 3.919 4.110 1,443,935 -0.35(-7.76%)
Oct 23, 2008 4.588 4.809 4.287 4.456 2,306,090 -0.11(-2.42%)
Oct 22, 2008 5.133 5.140 4.544 4.566 1,043,491 -0.62(-11.92%)
Oct 21, 2008 5.030 5.227 4.949 5.184 1,279,806 +0.15(+3.07%)
Oct 20, 2008 5.052 5.177 4.860 5.030 2,407,363 +0.17(+3.48%)
Oct 17, 2008 5.162 5.162 4.794 4.860 1,914,462 -0.33(-6.37%)
Oct 16, 2008 5.294 5.338 4.868 5.191 1,870,030 -0.01(-0.14%)
Oct 15, 2008 5.919 5.919 5.199 5.199 1,477,160 -0.57(-9.82%)
Oct 14, 2008 6.361 6.412 5.611 5.765 1,120,300 -0.29(-4.85%)
Oct 13, 2008 5.831 6.066 5.772 6.059 1,449,710 +0.45(+7.99%)
Oct 10, 2008 5.221 5.794 4.610 5.611 2,786,025 -0.04(-0.65%)
Oct 09, 2008 6.603 6.603 5.074 5.647 2,083,599 -0.69(-10.90%)
Oct 08, 2008 6.655 7.066 6.338 6.338 1,778,094 -0.62(-8.88%)
Oct 07, 2008 7.390 7.464 6.868 6.956 1,192,422 -0.38(-5.12%)
Oct 06, 2008 7.221 7.419 6.839 7.331 1,892,732 +0.10(+1.42%)
Oct 03, 2008 7.522 7.552 7.169 7.228 1,602,672 -0.17(-2.29%)
Oct 02, 2008 8.074 8.133 7.302 7.397 1,213,385 -0.71(-8.79%)
Oct 01, 2008 8.434 8.486 8.067 8.111 1,927,193 -0.32(-3.84%)
Sep 30, 2008 8.589 8.633 8.353 8.434 1,413,449 -0.14(-1.63%)
Sep 29, 2008 8.912 9.155 8.368 8.574 2,129,376 -0.32(-3.56%)
Sep 26, 2008 8.831 9.067 8.706 8.890 0 +0.24(+2.72%)
Sep 25, 2008 8.714 8.817 8.633 8.655 1,013,565 +0.01(+0.17%)
Sep 24, 2008 8.662 8.794 8.633 8.640 1,145,466 -0.01(-0.08%)
Sep 23, 2008 8.640 8.927 8.633 8.647 865,955 -0.01(-0.17%)
Sep 22, 2008 8.706 8.868 8.611 8.662 1,199,032 +0.01(+0.08%)
Sep 19, 2008 8.802 9.309 8.368 8.655 0 +0.38(+4.53%)
Sep 18, 2008 8.067 8.412 8.044 8.280 1,682,261 +0.18(+2.27%)
Sep 17, 2008 8.625 8.625 7.728 8.096 2,469,502 -0.82(-9.23%)
Sep 16, 2008 9.022 9.022 8.677 8.919 1,458,121 -0.25(-2.73%)
Sep 15, 2008 9.015 9.559 8.949 9.169 1,020,310 -0.31(-3.26%)
Sep 12, 2008 9.434 9.611 9.368 9.478 1,089,006 -0.10(-1.00%)
Sep 11, 2008 9.500 9.736 9.427 9.574 1,311,395 -0.01(-0.15%)
Sep 10, 2008 9.670 9.699 9.346 9.589 1,133,348 -0.03(-0.31%)
Sep 09, 2008 9.611 9.824 9.500 9.618 1,425,883 -0.01(-0.08%)
Sep 08, 2008 9.567 10.03 9.339 9.625 1,905,670 +0.28(+2.99%)
Sep 05, 2008 9.353 9.427 9.081 9.346 0 -0.07(-0.78%)
Sep 04, 2008 9.772 9.772 9.375 9.420 780,884 -0.42(-4.26%)
Sep 03, 2008 9.905 9.993 9.772 9.839 1,034,684 -0.09(-0.89%)
Sep 02, 2008 10.02 10.19 9.728 9.927 878,401 +0.18(+1.89%)
Aug 29, 2008 9.706 9.846 9.633 9.743 775,253 +0.09(+0.91%)
Aug 28, 2008 9.780 9.802 9.581 9.655 1,697,562 -0.07(-0.76%)
Aug 27, 2008 9.625 9.890 9.611 9.728 756,036 -0.01(-0.15%)
Aug 26, 2008 9.817 9.905 9.574 9.743 1,006,094 -0.01(-0.15%)
Aug 25, 2008 10.17 10.19 9.728 9.758 869,590 -0.36(-3.56%)
Aug 22, 2008 10.27 10.27 9.949 10.12 1,117,263 +0.09(+0.88%)
Aug 21, 2008 10.02 10.13 9.927 10.03 699,714 -0.16(-1.59%)
Aug 20, 2008 10.29 10.48 10.13 10.19 1,450,217 -0.11(-1.07%)
Aug 19, 2008 10.63 10.73 10.23 10.30 1,091,224 -0.47(-4.37%)
Aug 18, 2008 11.04 11.26 10.72 10.77 927,439 -0.29(-2.66%)
Aug 15, 2008 10.98 11.30 10.94 11.07 0 +0.18(+1.69%)
Aug 14, 2008 10.39 11.10 10.39 10.88 771,160 +0.33(+3.14%)
Aug 13, 2008 10.85 10.88 10.29 10.55 1,130,248 -0.35(-3.17%)
Aug 12, 2008 11.15 11.21 10.85 10.90 1,022,718 -0.38(-3.33%)
Aug 11, 2008 10.77 11.53 10.70 11.27 1,903,815 +0.43(+4.00%)
Aug 08, 2008 10.23 11.06 10.12 10.84 1,860,622 +0.72(+7.12%)
Aug 07, 2008 10.29 10.29 10.04 10.12 1,100,608 -0.18(-1.78%)
Aug 06, 2008 10.44 10.44 9.927 10.30 1,129,352 -0.18(-1.75%)
Aug 05, 2008 9.853 10.58 9.853 10.49 1,328,027 +0.58(+5.86%)
Aug 04, 2008 10.02 10.19 9.802 9.905 1,804,237 -0.04(-0.44%)
Aug 01, 2008 9.853 10.02 9.545 9.949 1,265,623 +0.17(+1.73%)
Jul 31, 2008 9.559 10.04 9.434 9.780 2,028,963 +0.12(+1.22%)
Jul 30, 2008 10.57 11.00 9.375 9.662 4,291,269 -0.49(-4.85%)
Jul 29, 2008 10.15 10.45 9.846 10.15 2,278,885 +0.44(+4.54%)
Jul 28, 2008 10.01 10.35 9.684 9.714 1,280,836 -0.35(-3.44%)
Jul 25, 2008 10.18 10.55 9.964 10.06 1,458,314 -0.23(-2.22%)
Jul 24, 2008 10.12 10.94 9.942 10.29 3,089,702 +0.26(+2.57%)
Jul 23, 2008 9.853 10.50 9.824 10.03 1,691,888 +0.18(+1.79%)
Jul 22, 2008 9.228 9.905 9.214 9.853 1,572,585 +0.63(+6.77%)
Jul 21, 2008 9.581 9.721 9.169 9.228 1,398,644 -0.24(-2.49%)
Jul 18, 2008 9.809 17.34 9.155 9.464 1,355,800 -0.22(-2.28%)
Jul 17, 2008 9.317 9.728 9.221 9.684 2,171,058 +0.49(+5.36%)
Jul 16, 2008 8.765 9.287 8.633 9.192 1,699,412 +0.51(+5.84%)
Jul 15, 2008 9.184 9.184 8.397 8.684 3,690,069 -0.58(-6.27%)
Jul 14, 2008 9.853 9.890 9.265 9.265 2,261,372 -0.35(-3.67%)
Jul 11, 2008 9.765 9.875 9.427 9.618 1,744,063 -0.35(-3.54%)
Jul 10, 2008 10.38 10.43 9.861 9.971 2,431,604 -0.36(-3.49%)
Jul 09, 2008 10.51 10.65 10.31 10.33 2,199,817 -0.04(-0.43%)
Jul 08, 2008 10.18 10.40 9.875 10.38 2,293,086 +0.20(+1.95%)
Jul 07, 2008 10.56 10.61 9.993 10.18 1,505,916 -0.26(-2.47%)
Jul 04, 2008 10.60 10.63 10.40 10.43 1,015,387 +0.00(+0.00%)
Jul 03, 2008 10.60 10.63 10.40 10.43 1,015,387 +0.01(+0.07%)
Jul 02, 2008 10.77 11.07 10.42 10.43 2,320,805 -0.42(-3.86%)
Jul 01, 2008 10.74 11.03 10.45 10.85 2,001,976 +0.01(+0.07%)
Jun 30, 2008 11.02 11.02 10.79 10.84 1,810,333 -0.19(-1.73%)
Jun 27, 2008 11.13 11.28 10.98 11.03 2,435,166 -0.15(-1.32%)
Jun 26, 2008 11.54 11.56 11.18 11.18 999,701 -0.42(-3.62%)
Jun 25, 2008 11.09 11.96 11.07 11.60 1,534,365 +0.48(+4.30%)
Jun 24, 2008 11.41 11.46 11.03 11.12 2,115,001 -0.32(-2.77%)
Jun 23, 2008 11.71 11.88 11.37 11.43 2,665,901 -0.29(-2.51%)
Jun 20, 2008 11.71 11.82 11.60 11.73 2,869,616 -0.13(-1.12%)
Jun 19, 2008 11.45 11.96 11.45 11.86 2,400,970 +0.26(+2.22%)
Jun 18, 2008 12.08 12.10 11.29 11.60 4,169,976 -0.67(-5.45%)
Jun 17, 2008 12.88 12.88 12.27 12.27 1,769,272 -0.55(-4.30%)
Jun 16, 2008 12.63 12.92 12.47 12.82 1,211,825 +0.11(+0.87%)
Jun 13, 2008 12.88 13.02 12.59 12.71 1,841,270 -0.16(-1.26%)
Jun 12, 2008 12.62 13.06 12.62 12.88 2,116,384 +0.24(+1.92%)
Jun 11, 2008 13.10 13.10 12.57 12.63 3,065,999 -0.46(-3.48%)
Jun 10, 2008 13.12 13.26 12.77 13.09 2,314,978 -0.15(-1.17%)
Jun 09, 2008 13.67 13.74 13.22 13.24 1,799,634 -0.31(-2.28%)
Jun 06, 2008 14.14 14.34 13.49 13.55 1,499,274 -0.83(-5.78%)
Jun 05, 2008 14.42 14.50 14.15 14.38 1,383,650 +0.12(+0.82%)
Jun 04, 2008 14.51 14.51 14.09 14.27 1,369,466 -0.21(-1.47%)
Jun 03, 2008 14.66 14.66 14.34 14.48 1,077,519 -0.15(-1.06%)
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.