Stock Quote

AutoNation (NY: AN )

107.97 USD +3.35 (+3.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 125.76 128.21 123.62 123.85 716,619 -3.61(-2.83%)
Nov 29, 2021 128.51 129.49 127.12 127.46 504,240 +0.27(+0.21%)
Nov 26, 2021 122.20 128.52 121.90 127.19 409,293 +0.20(+0.16%)
Nov 24, 2021 126.00 127.85 124.28 126.99 433,560 -0.63(-0.49%)
Nov 23, 2021 125.31 128.20 124.18 127.62 570,012 +1.66(+1.32%)
Nov 22, 2021 119.38 126.90 119.07 125.96 977,141 +8.11(+6.88%)
Nov 19, 2021 120.00 120.57 117.69 117.85 773,620 -3.01(-2.49%)
Nov 18, 2021 117.44 121.76 116.65 120.86 1,232,291 +3.11(+2.64%)
Nov 17, 2021 130.50 130.76 115.40 117.75 2,213,687 -13.15(-10.05%)
Nov 16, 2021 128.50 131.49 127.18 130.90 661,888 +1.88(+1.46%)
Nov 15, 2021 128.96 130.12 127.23 129.02 443,065 +0.34(+0.26%)
Nov 12, 2021 125.00 129.68 125.00 128.68 848,823 +3.74(+2.99%)
Nov 11, 2021 124.56 126.21 124.13 124.94 824,388 +0.49(+0.39%)
Nov 10, 2021 124.13 124.45 998,540 -0.69(-0.55%)
Nov 09, 2021 122.24 126.66 122.24 125.14 907,515 +2.78(+2.27%)
Nov 08, 2021 124.20 124.97 120.66 122.36 919,424 -1.29(-1.04%)
Nov 05, 2021 122.89 124.70 122.29 123.65 800,672 +1.62(+1.33%)
Nov 04, 2021 122.52 122.97 119.62 122.03 512,152 -0.35(-0.29%)
Nov 03, 2021 120.67 125.65 120.32 122.38 761,933 +2.27(+1.89%)
Nov 02, 2021 123.00 123.15 119.78 120.11 808,346 -3.27(-2.65%)
Nov 01, 2021 121.93 124.14 121.54 123.38 773,748 +2.26(+1.87%)
Oct 29, 2021 120.47 122.94 120.11 121.12 601,588 +0.26(+0.22%)
Oct 28, 2021 121.36 121.85 118.10 120.86 830,338 +0.47(+0.39%)
Oct 27, 2021 124.44 125.01 120.34 120.39 975,966 -5.04(-4.02%)
Oct 26, 2021 130.75 124.32 125.43 1,044,230 -5.61(-4.28%)
Oct 25, 2021 129.34 133.48 129.34 131.04 1,227,019 +0.56(+0.43%)
Oct 22, 2021 127.14 132.89 126.30 130.48 1,320,028 +4.48(+3.56%)
Oct 21, 2021 127.65 131.12 122.41 126.00 3,368,537 +9.04(+7.73%)
Oct 20, 2021 117.42 120.66 116.81 116.96 1,448,574 +1.52(+1.32%)
Oct 19, 2021 118.37 118.37 114.90 115.44 747,114 -1.88(-1.60%)
Oct 18, 2021 115.97 117.92 115.97 117.32 617,504 +0.61(+0.52%)
Oct 15, 2021 117.35 119.03 116.55 116.71 672,206 +0.67(+0.58%)
Oct 14, 2021 115.16 116.90 114.33 116.04 610,049 +1.67(+1.46%)
Oct 13, 2021 116.73 117.37 113.90 114.37 936,244 -2.81(-2.40%)
Oct 12, 2021 118.54 119.00 116.92 117.18 422,854 -0.42(-0.36%)
Oct 11, 2021 118.35 119.78 116.93 117.60 682,429 -0.52(-0.44%)
Oct 08, 2021 117.41 120.64 117.36 118.12 606,288 +0.63(+0.54%)
Oct 07, 2021 116.37 118.73 116.37 117.49 1,032,039 +2.34(+2.03%)
Oct 06, 2021 114.07 115.73 113.12 115.15 661,183 +0.09(+0.08%)
Oct 05, 2021 120.28 120.25 114.95 115.06 1,114,031 -5.19(-4.32%)
Oct 04, 2021 119.09 121.46 117.91 120.25 818,067 +0.83(+0.70%)
Oct 01, 2021 121.60 122.29 116.81 119.42 1,035,559 -2.34(-1.92%)
Sep 30, 2021 125.84 127.77 121.67 121.76 1,586,571 -7.25(-5.62%)
Sep 29, 2021 125.87 129.65 124.94 129.01 1,676,884 +6.53(+5.33%)
Sep 28, 2021 124.44 125.01 121.89 122.48 834,593 -1.93(-1.55%)
Sep 27, 2021 124.97 125.92 123.91 124.41 1,191,303 +0.59(+0.48%)
Sep 24, 2021 122.01 125.51 121.76 123.82 1,662,898 +1.57(+1.28%)
Sep 23, 2021 126.50 128.00 121.30 122.25 1,866,980 -3.35(-2.67%)
Sep 22, 2021 122.50 127.22 122.50 125.60 1,656,405 +4.51(+3.72%)
Sep 21, 2021 120.23 123.13 118.46 121.09 1,345,950 +2.27(+1.91%)
Sep 20, 2021 117.45 119.19 116.04 118.82 1,033,820 -1.64(-1.36%)
Sep 17, 2021 117.92 124.34 117.78 120.46 5,629,188 +3.17(+2.70%)
Sep 16, 2021 111.74 117.81 111.74 117.29 1,973,231 +6.80(+6.15%)
Sep 15, 2021 107.03 110.85 106.90 110.49 1,367,229 +3.89(+3.65%)
Sep 14, 2021 105.65 107.36 105.65 106.60 814,144 +0.71(+0.67%)
Sep 13, 2021 105.92 106.19 103.41 105.89 767,257 +1.36(+1.30%)
Sep 10, 2021 106.15 106.15 103.91 104.53 818,948 -0.53(-0.50%)
Sep 09, 2021 104.28 106.15 104.02 105.06 927,679 -0.23(-0.22%)
Sep 08, 2021 103.06 105.36 101.59 105.29 1,393,093 +2.31(+2.24%)
Sep 07, 2021 105.94 105.99 102.85 102.98 1,605,786 -3.28(-3.09%)
Sep 03, 2021 107.29 107.51 105.01 106.26 929,170 -1.22(-1.14%)
Sep 02, 2021 108.16 109.25 107.19 107.48 700,054 -0.73(-0.67%)
Sep 01, 2021 109.32 109.43 107.72 108.21 627,228 -0.88(-0.81%)
Aug 31, 2021 110.43 110.85 108.72 109.09 635,286 -1.47(-1.33%)
Aug 30, 2021 110.91 111.65 109.06 110.56 495,392 -0.02(-0.02%)
Aug 27, 2021 110.22 111.79 109.12 110.58 516,225 +0.70(+0.64%)
Aug 26, 2021 112.12 112.19 109.44 109.88 625,898 -2.72(-2.42%)
Aug 25, 2021 115.39 115.39 112.31 112.60 602,866 -2.37(-2.06%)
Aug 24, 2021 114.46 116.33 114.08 114.97 701,839 +1.18(+1.04%)
Aug 23, 2021 114.30 115.41 112.31 113.79 860,165 -0.26(-0.23%)
Aug 20, 2021 113.57 115.46 112.94 114.05 1,003,978 +0.55(+0.48%)
Aug 19, 2021 111.93 114.42 109.54 113.50 1,256,409 -0.19(-0.17%)
Aug 18, 2021 115.00 117.96 113.54 113.69 1,440,988 -1.04(-0.91%)
Aug 17, 2021 120.92 121.57 113.62 114.73 1,997,634 -7.70(-6.29%)
Aug 16, 2021 114.84 123.42 113.80 122.43 2,656,914 +6.62(+5.72%)
Aug 13, 2021 117.00 117.78 115.44 115.81 806,261 -1.30(-1.11%)
Aug 12, 2021 117.35 119.08 115.58 117.11 875,859 +0.12(+0.10%)
Aug 11, 2021 117.06 117.74 116.01 116.99 1,067,594 -0.50(-0.43%)
Aug 10, 2021 116.82 118.86 115.95 117.49 745,187 +0.28(+0.24%)
Aug 09, 2021 116.50 118.39 115.18 117.21 733,046 -0.02(-0.02%)
Aug 06, 2021 120.33 121.31 117.19 117.23 823,521 -1.31(-1.11%)
Aug 05, 2021 117.00 119.23 116.68 118.54 1,011,468 +2.22(+1.91%)
Aug 04, 2021 118.56 119.15 115.67 116.32 1,557,804 -3.08(-2.58%)
Aug 03, 2021 120.54 121.22 118.17 119.40 1,589,485 -0.83(-0.69%)
Aug 02, 2021 122.35 125.21 120.12 120.23 1,520,639 -1.10(-0.91%)
Jul 30, 2021 119.61 122.72 119.05 121.33 1,181,494 +0.47(+0.39%)
Jul 29, 2021 117.55 122.21 116.79 120.86 1,635,341 +4.33(+3.72%)
Jul 28, 2021 118.07 119.62 115.80 116.53 1,029,765 -1.13(-0.96%)
Jul 27, 2021 115.29 117.74 114.37 117.66 1,215,079 +2.11(+1.83%)
Jul 26, 2021 117.04 118.86 114.81 115.55 812,586 -1.17(-1.00%)
Jul 23, 2021 116.81 117.34 114.72 116.72 819,060 +0.27(+0.23%)
Jul 22, 2021 117.03 117.57 115.52 116.45 1,320,172 -1.19(-1.01%)
Jul 21, 2021 116.09 120.90 115.90 117.64 2,077,866 +3.47(+3.04%)
Jul 20, 2021 108.37 115.15 108.00 114.17 2,813,314 +7.83(+7.36%)
Jul 19, 2021 105.17 109.27 101.00 106.34 3,501,253 +3.74(+3.65%)
Jul 16, 2021 104.30 104.74 102.51 102.60 1,311,476 -0.79(-0.76%)
Jul 15, 2021 104.78 106.54 102.42 103.39 738,481 -1.83(-1.74%)
Jul 14, 2021 105.61 107.67 104.59 105.22 795,451 +0.77(+0.74%)
Jul 13, 2021 105.29 106.10 104.14 104.45 715,094 -1.41(-1.33%)
Jul 12, 2021 102.82 106.09 102.20 105.86 1,130,515 +2.63(+2.55%)
Jul 09, 2021 100.31 103.36 99.73 103.23 900,631 +4.97(+5.06%)
Jul 08, 2021 96.66 100.43 95.06 98.26 909,694 -0.63(-0.64%)
Jul 07, 2021 96.64 99.39 96.51 98.89 654,538 +1.42(+1.46%)
Jul 06, 2021 99.05 99.49 95.74 97.47 867,141 -2.07(-2.08%)
Jul 02, 2021 97.88 99.83 97.30 99.54 749,900 +1.54(+1.57%)
Jul 01, 2021 95.80 98.83 94.77 98.00 1,158,207 +3.19(+3.36%)
Jun 30, 2021 93.20 95.07 93.20 94.81 991,469 +1.25(+1.34%)
Jun 29, 2021 93.78 94.34 93.24 93.56 620,356 -0.04(-0.04%)
Jun 28, 2021 94.99 95.50 93.17 93.60 650,825 -1.26(-1.33%)
Jun 25, 2021 93.45 95.63 93.32 94.86 1,556,081 +2.23(+2.41%)
Jun 24, 2021 92.75 93.27 92.08 92.63 648,328 +0.58(+0.63%)
Jun 23, 2021 92.30 92.94 90.97 92.05 620,005 +0.06(+0.07%)
Jun 22, 2021 90.85 92.47 89.25 91.99 666,250 +0.75(+0.82%)
Jun 21, 2021 89.84 92.23 89.39 91.24 722,086 +2.47(+2.78%)
Jun 18, 2021 88.93 90.06 88.32 88.77 1,127,984 -1.92(-2.12%)
Jun 17, 2021 94.80 94.82 89.45 90.69 815,677 -3.60(-3.82%)
Jun 16, 2021 93.40 94.70 92.04 94.29 667,681 +0.27(+0.29%)
Jun 15, 2021 93.30 94.43 92.47 94.02 831,892 +0.72(+0.77%)
Jun 14, 2021 97.87 98.12 92.86 93.30 1,158,032 -4.62(-4.72%)
Jun 11, 2021 95.57 98.15 95.55 97.92 1,107,615 +2.91(+3.06%)
Jun 10, 2021 97.74 98.18 94.85 95.01 811,423 -1.49(-1.54%)
Jun 09, 2021 97.14 97.51 95.58 96.50 1,040,892 -1.07(-1.10%)
Jun 08, 2021 95.73 98.34 95.25 97.57 913,362 +1.26(+1.31%)
Jun 07, 2021 97.58 98.66 95.07 96.31 1,231,188 -1.33(-1.36%)
Jun 04, 2021 101.32 101.65 97.50 97.64 1,025,694 -3.34(-3.31%)
Jun 03, 2021 101.72 102.14 99.84 100.98 807,161 -1.55(-1.51%)
Jun 02, 2021 105.37 105.50 102.34 102.53 795,205 -2.80(-2.66%)
Jun 01, 2021 103.68 105.35 102.57 105.33 682,741 +3.20(+3.13%)
May 28, 2021 103.89 104.21 100.48 102.13 744,972 -0.82(-0.80%)
May 27, 2021 103.01 104.33 102.06 102.95 829,035 +1.44(+1.42%)
May 26, 2021 100.07 102.01 100.03 101.51 699,092 +1.56(+1.56%)
May 25, 2021 101.47 102.82 99.87 99.95 704,272 -1.05(-1.04%)
May 24, 2021 100.96 101.72 99.65 101.00 560,489 +1.06(+1.06%)
May 21, 2021 100.10 101.75 99.45 99.94 960,498 +1.38(+1.40%)
May 20, 2021 100.05 100.87 97.31 98.56 914,327 -1.57(-1.57%)
May 19, 2021 101.05 101.12 98.58 100.13 965,035 -3.44(-3.32%)
May 18, 2021 105.35 106.17 103.50 103.57 509,526 -1.81(-1.72%)
May 17, 2021 105.23 106.60 104.42 105.38 410,514 +0.09(+0.09%)
May 14, 2021 103.78 105.70 103.02 105.29 441,194 +2.03(+1.97%)
May 13, 2021 99.11 103.97 98.62 103.26 775,252 +5.10(+5.20%)
May 12, 2021 102.10 102.30 98.11 98.16 912,027 -4.64(-4.51%)
May 11, 2021 103.20 104.32 100.70 102.80 811,167 -1.81(-1.73%)
May 10, 2021 106.15 106.26 104.47 104.61 672,349 -1.16(-1.10%)
May 07, 2021 106.96 106.99 104.89 105.77 753,674 -1.12(-1.05%)
May 06, 2021 104.95 106.95 103.76 106.89 728,668 +2.51(+2.40%)
May 05, 2021 105.33 106.32 103.57 104.38 1,056,122 -0.78(-0.74%)
May 04, 2021 102.94 105.22 101.90 105.16 1,183,515 +1.69(+1.63%)
May 03, 2021 103.78 105.00 102.78 103.47 1,451,925 +0.99(+0.97%)
Apr 30, 2021 102.65 104.14 101.89 102.48 812,000 -0.81(-0.78%)
Apr 29, 2021 103.84 104.35 102.62 103.29 658,864 +0.61(+0.59%)
Apr 28, 2021 100.71 103.53 100.40 102.68 631,281 +1.28(+1.26%)
Apr 27, 2021 102.10 103.01 100.95 101.40 1,193,460 -0.10(-0.10%)
Apr 26, 2021 102.01 104.16 101.39 101.50 1,287,231 -0.51(-0.50%)
Apr 23, 2021 97.00 102.40 96.60 102.01 908,200 +5.81(+6.04%)
Apr 22, 2021 96.82 98.98 95.44 96.20 1,002,613 +0.71(+0.74%)
Apr 21, 2021 92.54 95.73 91.75 95.49 855,368 +2.26(+2.42%)
Apr 20, 2021 99.44 99.78 91.40 93.23 1,330,057 -4.34(-4.45%)
Apr 19, 2021 97.20 98.37 95.86 97.57 736,909 +0.36(+0.37%)
Apr 16, 2021 96.98 97.98 96.00 97.21 491,600 +0.98(+1.02%)
Apr 15, 2021 95.94 96.47 94.41 96.23 447,515 +0.76(+0.80%)
Apr 14, 2021 92.80 96.22 92.56 95.47 644,689 +3.27(+3.55%)
Apr 13, 2021 92.89 92.94 91.38 92.20 366,013 -1.02(-1.09%)
Apr 12, 2021 93.24 93.91 92.29 93.22 551,098 +0.10(+0.11%)
Apr 09, 2021 92.00 93.20 91.51 93.12 432,500 +1.48(+1.62%)
Apr 08, 2021 90.84 91.87 89.25 91.64 455,304 +0.90(+0.99%)
Apr 07, 2021 91.50 91.69 89.83 90.74 662,763 -0.55(-0.60%)
Apr 06, 2021 91.72 92.70 90.55 91.29 708,575 -1.20(-1.30%)
Apr 05, 2021 93.56 93.75 91.80 92.49 607,985 +0.43(+0.47%)
Apr 01, 2021 92.45 93.12 90.41 92.06 666,300 -1.16(-1.24%)
Mar 31, 2021 94.85 95.86 93.14 93.22 626,760 -1.59(-1.68%)
Mar 30, 2021 91.80 94.99 91.80 94.81 765,171 +2.72(+2.95%)
Mar 29, 2021 93.55 96.20 92.02 92.09 774,483 -1.31(-1.40%)
Mar 26, 2021 90.96 93.41 89.62 93.40 679,200 +3.42(+3.80%)
Mar 25, 2021 85.44 90.22 85.15 89.98 944,351 +4.25(+4.96%)
Mar 24, 2021 87.74 88.96 85.58 85.73 648,338 -0.83(-0.96%)
Mar 23, 2021 87.07 88.69 86.08 86.56 1,082,193 -1.15(-1.31%)
Mar 22, 2021 89.43 89.43 86.11 87.71 830,506 -2.27(-2.52%)
Mar 19, 2021 89.66 90.64 88.61 89.98 1,671,600 -0.28(-0.31%)
Mar 18, 2021 89.65 92.40 89.24 90.26 1,056,166 +0.33(+0.37%)
Mar 17, 2021 89.59 90.98 88.98 89.93 1,074,424 +0.37(+0.41%)
Mar 16, 2021 87.77 90.09 86.66 89.56 879,546 +1.73(+1.97%)
Mar 15, 2021 88.30 88.50 86.53 87.83 700,976 -1.21(-1.36%)
Mar 12, 2021 87.00 89.14 86.19 89.04 399,500 +2.65(+3.07%)
Mar 11, 2021 87.18 87.53 84.16 86.39 918,647 -0.75(-0.86%)
Mar 10, 2021 86.00 88.00 84.87 87.14 1,223,039 +1.89(+2.22%)
Mar 09, 2021 90.10 90.64 85.22 85.25 899,355 -4.66(-5.18%)
Mar 08, 2021 86.31 90.78 85.99 89.91 1,414,435 +4.10(+4.78%)
Mar 05, 2021 79.46 86.23 79.31 85.81 1,549,300 +6.65(+8.40%)
Mar 04, 2021 78.00 80.38 76.81 79.16 1,125,372 +0.51(+0.65%)
Mar 03, 2021 76.61 79.87 76.59 78.65 937,953 +2.50(+3.28%)
Mar 02, 2021 76.49 77.00 75.52 76.15 647,283 -0.08(-0.10%)
Mar 01, 2021 76.48 77.90 76.20 76.23 817,778 +1.21(+1.61%)
Feb 26, 2021 76.09 77.23 74.23 75.02 1,144,900 -0.59(-0.78%)
Feb 25, 2021 78.43 79.14 75.13 75.61 1,098,829 -2.39(-3.06%)
Feb 24, 2021 76.99 78.27 76.00 78.00 1,019,125 +1.01(+1.31%)
Feb 23, 2021 77.87 78.55 75.21 76.99 1,017,494 -1.64(-2.09%)
Feb 22, 2021 78.60 79.85 78.18 78.63 807,519 -0.11(-0.14%)
Feb 19, 2021 78.00 79.55 78.00 78.74 598,800 +0.83(+1.07%)
Feb 18, 2021 78.99 79.92 77.88 77.91 679,518 -1.10(-1.39%)
Feb 17, 2021 78.11 79.93 76.55 79.01 605,033 -0.42(-0.53%)
Feb 16, 2021 80.10 82.90 79.23 79.43 1,129,594 +1.04(+1.33%)
Feb 12, 2021 77.51 78.87 77.51 78.39 370,100 +0.19(+0.24%)
Feb 11, 2021 78.48 79.59 77.19 78.20 344,067 -0.21(-0.27%)
Feb 10, 2021 79.50 79.50 76.71 78.41 441,488 -0.57(-0.72%)
Feb 09, 2021 79.30 79.63 77.79 78.98 280,995 -0.37(-0.47%)
Feb 08, 2021 77.86 79.40 77.27 79.35 597,773 +2.16(+2.80%)
Feb 05, 2021 77.71 78.29 75.73 77.19 482,000 +0.24(+0.31%)
Feb 04, 2021 75.14 77.23 74.99 76.95 282,664 +1.80(+2.40%)
Feb 03, 2021 74.02 75.42 72.54 75.15 589,545 +1.35(+1.83%)
Feb 02, 2021 75.62 76.33 72.72 73.80 638,670 -0.80(-1.07%)
Feb 01, 2021 71.92 74.75 71.92 74.60 612,804 +3.32(+4.66%)
Jan 29, 2021 72.37 73.22 70.64 71.28 512,500 -0.99(-1.37%)
Jan 28, 2021 73.82 73.82 71.23 72.27 983,412 -1.13(-1.54%)
Jan 27, 2021 74.73 74.73 71.32 73.40 994,953 -2.93(-3.84%)
Jan 26, 2021 75.88 76.90 75.28 76.33 346,577 +0.87(+1.15%)
Jan 25, 2021 76.22 77.46 74.51 75.46 441,345 -1.23(-1.60%)
Jan 22, 2021 76.38 76.98 75.41 76.69 349,700 -0.50(-0.65%)
Jan 21, 2021 77.50 78.33 77.03 77.19 482,532 -0.27(-0.35%)
Jan 20, 2021 74.60 77.53 74.59 77.46 729,323 +2.89(+3.88%)
Jan 19, 2021 74.73 75.51 73.89 74.57 812,072 +0.40(+0.54%)
Jan 15, 2021 73.38 74.82 72.51 74.17 645,800 -1.72(-2.27%)
Jan 14, 2021 75.53 76.32 74.94 75.89 426,591 +1.03(+1.38%)
Jan 13, 2021 75.96 76.42 74.40 74.86 440,002 -2.14(-2.78%)
Jan 12, 2021 75.93 78.21 75.93 77.00 531,497 +0.81(+1.06%)
Jan 11, 2021 74.24 76.78 74.12 76.19 411,757 +1.35(+1.80%)
Jan 08, 2021 76.00 76.50 73.41 74.84 547,000 -0.92(-1.21%)
Jan 07, 2021 73.75 76.22 73.65 75.76 644,776 +2.25(+3.06%)
Jan 06, 2021 69.53 73.73 69.53 73.51 915,085 +4.18(+6.03%)
Jan 05, 2021 67.93 69.71 67.13 69.33 639,543 +1.24(+1.82%)
Jan 04, 2021 69.98 70.28 66.86 68.09 804,966 -1.70(-2.44%)
Dec 31, 2020 69.79 69.79 69.79 596,591 +0.05(+0.07%)
Dec 30, 2020 68.82 70.88 68.82 69.74 596,591 +1.02(+1.48%)
Dec 29, 2020 69.00 69.10 67.28 68.72 750,455 +0.11(+0.16%)
Dec 28, 2020 68.47 69.29 68.00 68.61 540,066 +0.56(+0.82%)
Dec 24, 2020 68.12 68.13 67.39 68.05 187,900 +0.07(+0.10%)
Dec 23, 2020 66.43 68.17 66.36 67.98 420,261 +1.41(+2.12%)
Dec 22, 2020 68.03 68.25 66.56 66.57 642,635 -1.46(-2.15%)
Dec 21, 2020 67.89 68.29 66.91 68.03 1,261,638 -0.64(-0.93%)
Dec 18, 2020 69.22 70.48 67.80 68.67 2,105,200 +1.34(+1.99%)
Dec 17, 2020 66.08 67.33 65.92 67.33 787,046 +1.41(+2.14%)
Dec 16, 2020 66.54 66.91 65.45 65.92 807,197 -0.18(-0.27%)
Dec 15, 2020 66.49 66.70 65.79 66.10 508,705 +0.31(+0.47%)
Dec 14, 2020 67.18 68.76 65.76 65.79 514,488 -1.11(-1.66%)
Dec 11, 2020 66.34 67.67 65.76 66.90 426,800 +0.37(+0.56%)
Dec 10, 2020 66.52 66.85 65.51 66.53 471,970 -0.77(-1.14%)
Dec 09, 2020 66.20 67.61 65.86 67.30 527,662 +1.19(+1.80%)
Dec 08, 2020 66.63 67.25 66.03 66.11 407,583 -1.19(-1.77%)
Dec 07, 2020 67.00 67.76 66.79 67.30 537,863 -0.10(-0.15%)
Dec 04, 2020 66.44 67.51 66.30 67.40 537,100 +1.20(+1.81%)
Dec 03, 2020 65.29 67.06 65.16 66.20 747,330 +1.05(+1.61%)
Dec 02, 2020 64.23 65.30 63.86 65.15 589,059 +0.15(+0.23%)
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.