Skip to main content

Sonic Automotive (NY: SAH )

56.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.324 8.410 7.599 7.633 2,030,676 -0.76(-9.05%)
Oct 29, 2009 8.461 8.632 8.163 8.393 2,269,611 +0.24(+2.93%)
Oct 28, 2009 8.939 9.272 8.111 8.154 2,937,320 -0.71(-8.00%)
Oct 27, 2009 10.26 10.26 8.803 8.862 6,545,105 -1.81(-16.96%)
Oct 26, 2009 10.83 11.27 10.62 10.67 1,991,501 -0.07(-0.64%)
Oct 23, 2009 11.04 11.08 10.69 10.74 1,930,274 -0.39(-3.53%)
Oct 22, 2009 11.00 11.36 10.80 11.13 1,753,053 +0.15(+1.40%)
Oct 21, 2009 10.72 11.43 10.64 10.98 2,128,654 +0.18(+1.66%)
Oct 20, 2009 10.71 10.91 10.69 10.80 1,406,486 -0.16(-1.48%)
Oct 19, 2009 10.72 11.06 10.57 10.96 877,180 +0.26(+2.39%)
Oct 16, 2009 10.79 10.95 10.31 10.71 965,996 -0.30(-2.72%)
Oct 15, 2009 10.31 11.08 10.25 11.01 2,015,633 +0.61(+5.83%)
Oct 14, 2009 9.861 10.45 9.793 10.40 2,576,173 +0.91(+9.63%)
Oct 13, 2009 9.332 9.580 9.136 9.486 609,403 +0.09(+1.00%)
Oct 12, 2009 9.562 9.716 9.255 9.392 948,122 +0.08(+0.82%)
Oct 09, 2009 9.067 9.332 8.982 9.315 1,184,338 +0.21(+2.35%)
Oct 08, 2009 8.606 9.358 8.606 9.101 1,966,151 +0.62(+7.35%)
Oct 07, 2009 8.768 8.922 8.307 8.478 1,776,303 -0.35(-3.97%)
Oct 06, 2009 8.734 8.922 8.615 8.828 1,189,566 +0.22(+2.58%)
Oct 05, 2009 8.282 8.666 8.265 8.606 1,075,888 +0.41(+5.00%)
Oct 02, 2009 8.307 8.427 8.000 8.196 1,339,042 -0.26(-3.13%)
Oct 01, 2009 8.914 8.999 8.380 8.461 1,655,595 -0.50(-5.62%)
Sep 30, 2009 9.340 9.340 8.657 8.965 2,233,636 -0.28(-3.05%)
Sep 29, 2009 8.820 9.392 8.786 9.247 3,160,214 +0.51(+5.87%)
Sep 28, 2009 8.820 8.914 8.632 8.734 1,559,609 +0.01(+0.10%)
Sep 25, 2009 8.572 8.786 8.231 8.726 3,188,261 +0.09(+1.09%)
Sep 24, 2009 8.803 9.008 8.470 8.632 2,002,746 -0.20(-2.22%)
Sep 23, 2009 9.110 9.349 8.700 8.828 2,205,999 -0.19(-2.08%)
Sep 22, 2009 8.879 9.050 8.751 9.016 2,574,662 +0.36(+4.14%)
Sep 21, 2009 8.760 8.956 7.787 8.657 4,651,500 -0.20(-2.22%)
Sep 18, 2009 8.879 9.349 8.700 8.854 12,027,045 +0.19(+2.17%)
Sep 17, 2009 9.016 9.050 8.546 8.666 2,834,046 -0.35(-3.88%)
Sep 16, 2009 9.460 9.588 8.973 9.016 1,017,795 -0.35(-3.74%)
Sep 15, 2009 8.905 9.392 8.803 9.366 1,141,081 +0.42(+4.68%)
Sep 14, 2009 8.837 9.016 8.453 8.948 1,673,233 -0.58(-6.09%)
Sep 11, 2009 9.802 10.31 9.494 9.528 585,308 -0.25(-2.53%)
Sep 10, 2009 9.571 9.972 9.554 9.776 624,933 +0.22(+2.32%)
Sep 09, 2009 9.349 9.904 9.255 9.554 1,256,174 +0.14(+1.45%)
Sep 08, 2009 9.673 9.673 9.178 9.417 1,112,365 +0.01(+0.09%)
Sep 04, 2009 9.503 9.622 9.229 9.409 947,224 +0.02(+0.18%)
Sep 03, 2009 9.597 9.784 9.178 9.392 1,294,314 -0.20(-2.14%)
Sep 02, 2009 10.16 10.30 9.571 9.597 2,220,125 -0.55(-5.47%)
Sep 01, 2009 10.83 11.49 10.11 10.15 1,125,543 -0.80(-7.27%)
Aug 31, 2009 11.46 11.57 10.77 10.95 982,379 -0.67(-5.78%)
Aug 28, 2009 11.61 11.82 11.46 11.62 454,707 +0.14(+1.19%)
Aug 27, 2009 11.80 11.85 11.07 11.48 481,126 -0.28(-2.40%)
Aug 26, 2009 11.77 11.90 11.46 11.77 424,503 -0.07(-0.58%)
Aug 25, 2009 11.51 11.89 11.33 11.83 615,509 +0.39(+3.43%)
Aug 24, 2009 11.67 12.01 11.22 11.44 439,455 -0.22(-1.90%)
Aug 21, 2009 11.78 12.07 11.47 11.66 336,232 +0.02(+0.15%)
Aug 20, 2009 11.43 11.70 11.30 11.65 264,156 +0.20(+1.79%)
Aug 19, 2009 10.89 11.71 10.85 11.44 496,577 +0.27(+2.45%)
Aug 18, 2009 10.86 11.34 10.52 11.17 965,953 +0.78(+7.47%)
Aug 17, 2009 11.04 11.29 10.32 10.39 683,900 -0.96(-8.42%)
Aug 14, 2009 12.19 12.19 11.22 11.35 625,617 -0.85(-6.93%)
Aug 13, 2009 12.08 12.24 11.77 12.19 475,092 +0.15(+1.28%)
Aug 12, 2009 11.63 12.29 11.47 12.04 664,502 +0.41(+3.52%)
Aug 11, 2009 12.17 12.23 11.59 11.63 427,962 -0.69(-5.61%)
Aug 10, 2009 12.36 12.58 12.04 12.32 458,411 -0.19(-1.50%)
Aug 07, 2009 12.04 12.55 11.94 12.51 596,894 +0.73(+6.16%)
Aug 06, 2009 12.63 12.93 11.65 11.78 801,849 -0.83(-6.57%)
Aug 05, 2009 12.14 12.63 11.65 12.61 988,309 +0.47(+3.87%)
Aug 04, 2009 11.85 12.46 11.84 12.14 936,177 +0.20(+1.69%)
Aug 03, 2009 10.71 11.96 10.48 11.94 1,211,476 +1.44(+13.69%)
Jul 31, 2009 9.887 10.60 9.699 10.50 924,656 +0.68(+6.96%)
Jul 30, 2009 9.443 10.14 9.349 9.819 796,894 +0.51(+5.50%)
Jul 29, 2009 9.400 9.545 9.161 9.306 696,846 -0.23(-2.42%)
Jul 28, 2009 9.921 10.39 9.229 9.537 2,124,414 -0.14(-1.41%)
Jul 27, 2009 9.955 10.21 9.639 9.673 924,435 -0.12(-1.22%)
Jul 24, 2009 9.409 9.819 9.161 9.793 449 +0.32(+3.33%)
Jul 23, 2009 9.093 9.614 9.093 9.477 1,118,325 +0.44(+4.91%)
Jul 22, 2009 8.999 9.272 8.888 9.033 486,595 -0.09(-0.94%)
Jul 21, 2009 9.409 9.469 9.008 9.118 464,129 -0.27(-2.91%)
Jul 20, 2009 9.358 9.494 9.008 9.392 579,421 +0.02(+0.18%)
Jul 17, 2009 9.306 9.392 8.965 9.375 825,875 +0.04(+0.46%)
Jul 16, 2009 8.640 9.392 8.606 9.332 940,722 +0.69(+8.00%)
Jul 15, 2009 8.410 8.879 8.273 8.640 995,216 +0.43(+5.20%)
Jul 14, 2009 7.829 8.307 7.804 8.213 461,988 +0.35(+4.45%)
Jul 13, 2009 7.419 7.991 7.274 7.863 751,759 +0.73(+10.30%)
Jul 10, 2009 7.215 7.556 6.779 7.129 884,967 -0.09(-1.18%)
Jul 09, 2009 7.735 7.778 7.163 7.215 630,024 -0.47(-6.11%)
Jul 08, 2009 7.633 7.949 7.377 7.684 535,997 +0.00(+0.00%)
Jul 07, 2009 7.804 7.991 7.641 7.684 617,131 -0.20(-2.49%)
Jul 06, 2009 7.863 8.359 7.428 7.880 735,611 -0.32(-3.85%)
Jul 02, 2009 8.572 8.709 8.102 8.196 756,824 -0.48(-5.51%)
Jul 01, 2009 8.726 9.083 8.598 8.675 798,778 +0.00(+0.00%)
Jun 30, 2009 8.615 8.845 8.213 8.675 635,624 +0.06(+0.69%)
Jun 29, 2009 8.367 8.751 8.000 8.615 603,813 +0.26(+3.06%)
Jun 26, 2009 8.034 8.538 7.966 8.359 1,312,404 +0.29(+3.60%)
Jun 25, 2009 7.761 8.111 7.667 8.068 675,632 +0.59(+7.88%)
Jun 24, 2009 7.351 7.718 7.266 7.479 714,710 +0.24(+3.30%)
Jun 23, 2009 6.796 7.385 6.643 7.240 1,052,987 +0.53(+7.89%)
Jun 22, 2009 7.838 7.838 6.634 6.711 1,189,215 -1.30(-16.20%)
Jun 19, 2009 8.145 8.453 7.778 8.009 700,156 +0.00(+0.00%)
Jun 18, 2009 7.974 8.213 7.710 8.009 538,113 +0.00(+0.00%)
Jun 17, 2009 8.034 8.196 7.095 8.009 1,010,008 -0.04(-0.53%)
Jun 16, 2009 8.734 8.965 8.026 8.051 763,742 -0.68(-7.82%)
Jun 15, 2009 9.204 9.306 8.265 8.734 1,248,151 -0.61(-6.49%)
Jun 12, 2009 9.127 9.443 8.990 9.340 448,254 +0.16(+1.77%)
Jun 11, 2009 9.477 9.477 8.914 9.178 511,650 -0.24(-2.54%)
Jun 10, 2009 9.298 9.580 8.965 9.417 1,053,490 +0.14(+1.47%)
Jun 09, 2009 9.042 9.486 8.760 9.281 497,144 +0.23(+2.55%)
Jun 08, 2009 8.743 9.178 8.709 9.050 763,274 +0.22(+2.51%)
Jun 05, 2009 8.675 9.161 8.615 8.828 731,965 +0.20(+2.38%)
Jun 04, 2009 8.794 8.956 8.572 8.623 626,827 -0.16(-1.85%)
Jun 03, 2009 8.888 8.990 8.555 8.786 773,369 -0.19(-2.09%)
Jun 02, 2009 8.700 9.212 8.350 8.973 1,432,996 +0.24(+2.74%)
Jun 01, 2009 8.384 8.794 8.162 8.734 915,197 +0.61(+7.57%)
May 29, 2009 8.043 8.538 7.735 8.120 1,605,190 +0.08(+0.96%)
May 28, 2009 7.343 8.179 7.343 8.043 1,158,243 +0.67(+9.03%)
May 27, 2009 7.505 7.649 7.189 7.377 1,092,765 -0.27(-3.57%)
May 26, 2009 7.018 7.684 6.916 7.650 957,124 +0.58(+8.21%)
May 22, 2009 7.343 7.479 6.882 7.069 815,150 -0.23(-3.16%)
May 21, 2009 7.189 7.522 7.027 7.300 735,745 -0.01(-0.12%)
May 20, 2009 7.223 7.940 7.172 7.308 797,438 +0.15(+2.03%)
May 19, 2009 7.232 7.590 6.967 7.163 1,036,443 -0.12(-1.64%)
May 18, 2009 6.105 7.343 6.088 7.283 1,993,880 +1.33(+22.38%)
May 15, 2009 6.002 6.395 5.823 5.951 831,625 -0.10(-1.69%)
May 14, 2009 5.729 6.352 5.507 6.053 951,887 +0.29(+5.04%)
May 13, 2009 5.977 6.062 5.729 5.763 1,456,860 -0.42(-6.77%)
May 12, 2009 6.113 6.352 5.977 6.181 1,753,509 +0.15(+2.40%)
May 11, 2009 6.318 6.523 5.720 6.036 1,600,381 -0.11(-1.81%)
May 08, 2009 6.378 6.532 5.336 6.147 3,226,219 +0.42(+7.30%)
May 07, 2009 6.062 6.164 5.183 5.729 1,585,915 -0.16(-2.75%)
May 06, 2009 6.284 6.830 5.635 5.891 1,858,964 -0.26(-4.17%)
May 05, 2009 5.208 6.147 5.165 6.147 4,442,728 +1.25(+25.44%)
May 04, 2009 4.807 5.597 4.696 4.901 2,245,104 +0.14(+2.87%)
May 01, 2009 4.380 4.926 4.337 4.764 790,870 +0.36(+8.14%)
Apr 30, 2009 3.919 4.628 3.893 4.406 1,689,926 +0.61(+16.22%)
Apr 29, 2009 3.449 4.098 3.347 3.791 1,861,849 +0.44(+13.27%)
Apr 28, 2009 3.355 3.458 3.287 3.347 760,839 +0.08(+2.35%)
Apr 27, 2009 3.415 3.466 3.168 3.270 998,120 -0.15(-4.49%)
Apr 24, 2009 3.202 3.620 3.048 3.424 1,580,251 +0.41(+13.60%)
Apr 23, 2009 2.903 3.244 2.903 3.014 1,267,675 +0.15(+5.06%)
Apr 22, 2009 2.561 2.903 2.476 2.869 1,230,655 +0.36(+14.48%)
Apr 21, 2009 2.288 2.604 2.211 2.506 667,622 +0.16(+6.73%)
Apr 20, 2009 2.655 2.655 2.177 2.348 955,615 -0.33(-12.42%)
Apr 17, 2009 2.604 2.732 2.433 2.681 1,136,095 +0.16(+6.44%)
Apr 16, 2009 2.382 2.613 2.331 2.519 1,337,257 +0.22(+9.67%)
Apr 15, 2009 2.015 2.348 1.836 2.297 1,312,314 +0.29(+14.47%)
Apr 14, 2009 1.844 2.339 1.784 2.006 1,456,918 +0.12(+6.33%)
Apr 13, 2009 1.759 1.887 1.451 1.887 1,166,949 +0.14(+7.81%)
Apr 09, 2009 1.742 1.750 1.665 1.750 925,470 +0.10(+6.22%)
Apr 08, 2009 1.477 1.759 1.477 1.648 708,585 +0.15(+9.66%)
Apr 07, 2009 1.691 1.810 1.494 1.503 1,517,152 -0.28(-15.79%)
Apr 06, 2009 1.622 1.964 1.298 1.784 3,253,075 +0.02(+0.97%)
Apr 03, 2009 1.076 1.776 1.059 1.767 3,151,104 +0.73(+71.07%)
Apr 02, 2009 0.9392 1.238 0.9392 1.033 2,716,235 +0.13(+14.15%)
Apr 01, 2009 1.110 1.110 0.6147 0.9050 4,279,755 -0.46(-33.75%)
Mar 31, 2009 1.545 1.631 1.281 1.366 843,882 -0.18(-11.60%)
Mar 30, 2009 1.434 1.605 1.161 1.545 637,836 +0.06(+4.02%)
Mar 26, 2009 1.409 1.614 1.349 1.486 515,966 +0.09(+6.10%)
Mar 25, 2009 1.400 1.580 1.315 1.400 348,755 +0.03(+2.50%)
Mar 24, 2009 1.673 1.673 1.332 1.366 466,066 -0.34(-20.00%)
Mar 23, 2009 1.528 1.708 1.528 1.708 610,313 +0.13(+8.11%)
Mar 20, 2009 1.289 1.582 1.212 1.580 857,262 +0.33(+26.28%)
Mar 19, 2009 1.247 1.409 1.153 1.251 457,958 -0.02(-1.68%)
Mar 18, 2009 1.161 1.306 1.067 1.272 1,112,533 +0.11(+9.56%)
Mar 17, 2009 1.076 1.161 0.8709 1.161 684,711 +0.07(+6.25%)
Mar 16, 2009 1.366 1.366 0.9819 1.093 1,780,357 -0.20(-15.23%)
Mar 13, 2009 1.170 1.400 1.161 1.289 0 +0.14(+11.85%)
Mar 12, 2009 1.187 1.187 1.110 1.153 746,489 -0.03(-2.88%)
Mar 11, 2009 0.9392 1.238 0.9221 1.187 648,417 +0.27(+29.91%)
Mar 10, 2009 0.8623 0.9392 0.8623 0.9136 910,656 +0.08(+9.18%)
Mar 09, 2009 0.8367 0.9392 0.8196 0.8367 1,259,900 +0.03(+3.16%)
Mar 06, 2009 1.084 1.084 0.8026 0.8111 0 -0.27(-25.20%)
Mar 05, 2009 1.195 1.212 0.9989 1.084 897,993 -0.15(-11.81%)
Mar 04, 2009 1.187 1.264 1.110 1.229 497,620 +0.13(+11.63%)
Mar 02, 2009 1.195 1.204 1.076 1.101 590,657 -0.12(-9.79%)
Feb 27, 2009 1.170 1.264 1.170 1.221 0 +0.03(+2.14%)
Feb 26, 2009 1.221 1.247 1.170 1.195 469,646 +0.00(+0.00%)
Feb 25, 2009 1.264 1.264 1.153 1.195 1,221,104 -0.08(-6.04%)
Feb 24, 2009 1.212 1.375 1.170 1.272 837,401 +0.09(+7.19%)
Feb 23, 2009 1.187 1.238 1.161 1.187 1,005,983 -0.01(-0.71%)
Feb 20, 2009 1.127 1.204 1.127 1.195 460,717 +0.04(+3.70%)
Feb 19, 2009 1.238 1.238 1.136 1.153 679,679 -0.03(-2.17%)
Feb 18, 2009 1.281 1.281 1.153 1.178 678,551 -0.02(-1.43%)
Feb 17, 2009 1.340 1.340 1.136 1.195 885,351 -0.17(-12.50%)
Feb 13, 2009 1.451 1.511 1.358 1.366 980,481 -0.12(-8.05%)
Feb 12, 2009 1.622 1.708 1.281 1.486 2,558,878 -0.22(-13.00%)
Feb 11, 2009 1.622 1.819 1.614 1.708 465,399 +0.11(+6.95%)
Feb 10, 2009 1.682 1.750 1.554 1.597 437,902 -0.09(-5.56%)
Feb 09, 2009 1.716 1.793 1.691 1.691 428,452 -0.03(-1.49%)
Feb 06, 2009 1.605 1.836 1.588 1.716 678,918 +0.14(+8.65%)
Feb 05, 2009 1.451 1.580 1.392 1.580 498,499 +0.15(+10.78%)
Feb 04, 2009 1.520 1.597 1.400 1.426 970,422 -0.09(-6.18%)
Feb 03, 2009 1.639 1.639 1.469 1.520 489,984 -0.05(-3.26%)
Feb 02, 2009 1.733 1.733 1.528 1.571 1,342,021 -0.16(-9.36%)
Jan 30, 2009 1.836 1.853 1.699 1.733 0 -0.05(-2.87%)
Jan 29, 2009 1.870 1.887 1.742 1.784 1,115,993 -0.12(-6.28%)
Jan 28, 2009 1.938 1.998 1.878 1.904 639,175 +0.05(+2.77%)
Jan 27, 2009 1.972 2.100 1.844 1.853 275,745 -0.06(-3.12%)
Jan 26, 2009 1.844 1.998 1.844 1.912 632,481 +0.08(+4.19%)
Jan 23, 2009 1.887 1.887 1.725 1.836 460,003 -0.09(-4.44%)
Jan 22, 2009 2.049 2.100 1.870 1.921 913,279 -0.16(-7.79%)
Jan 21, 2009 2.237 2.263 1.968 2.083 955,297 -0.11(-5.06%)
Jan 20, 2009 2.459 2.459 2.186 2.194 328,400 -0.20(-8.54%)
Jan 16, 2009 2.553 2.593 2.143 2.399 494,504 -0.11(-4.42%)
Jan 15, 2009 2.374 2.604 2.220 2.510 574,118 +0.16(+6.91%)
Jan 14, 2009 2.775 2.800 2.280 2.348 593,399 -0.49(-17.17%)
Jan 13, 2009 2.835 2.937 2.766 2.835 385,253 +0.00(+0.00%)
Jan 12, 2009 3.185 3.185 2.818 2.835 419,569 -0.34(-10.75%)
Jan 09, 2009 3.552 3.552 3.150 3.176 483,292 -0.38(-10.58%)
Jan 08, 2009 3.313 3.577 3.108 3.552 584,110 +0.10(+2.97%)
Jan 07, 2009 3.364 3.509 3.330 3.449 385,586 -0.05(-1.46%)
Jan 06, 2009 3.202 3.560 3.095 3.501 648,648 +0.25(+7.61%)
Jan 05, 2009 3.466 3.483 3.210 3.253 374,026 -0.23(-6.62%)
Jan 02, 2009 3.449 3.586 3.261 3.483 0 +0.09(+2.51%)
Jan 01, 2009 3.116 3.535 3.014 3.398 0 +0.00(+0.00%)
Dec 31, 2008 3.116 3.535 3.014 3.398 600,510 +0.18(+5.57%)
Dec 30, 2008 2.963 3.219 2.963 3.219 339,149 +0.31(+10.56%)
Dec 29, 2008 3.074 3.074 2.818 2.911 432,892 -0.16(-5.28%)
Dec 26, 2008 2.894 3.193 2.877 3.074 473,041 +0.21(+7.46%)
Dec 24, 2008 2.860 3.065 2.800 2.860 124,503 +0.01(+0.30%)
Dec 23, 2008 3.022 3.082 2.809 2.852 235,984 -0.16(-5.38%)
Dec 22, 2008 3.526 3.603 2.946 3.014 491,719 -0.51(-14.53%)
Dec 19, 2008 3.227 3.560 3.082 3.526 855,645 +0.47(+15.36%)
Dec 18, 2008 3.697 3.782 2.980 3.057 522,356 -0.63(-17.13%)
Dec 17, 2008 3.441 3.842 3.415 3.688 425,604 +0.19(+5.37%)
Dec 16, 2008 2.920 3.526 2.800 3.501 580,414 +0.68(+24.24%)
Dec 15, 2008 3.108 3.236 2.707 2.818 224,887 -0.26(-8.33%)
Dec 12, 2008 3.014 3.108 2.698 3.074 648,292 -0.04(-1.37%)
Dec 11, 2008 3.475 3.475 3.039 3.116 638,990 -0.32(-9.43%)
Dec 10, 2008 3.202 3.620 3.202 3.441 687,423 +0.26(+8.33%)
Dec 09, 2008 3.501 3.757 3.125 3.176 691,244 -0.34(-9.71%)
Dec 08, 2008 2.937 3.629 2.937 3.518 887,731 +0.64(+22.26%)
Dec 05, 2008 2.570 2.877 2.391 2.877 578,301 +0.32(+12.33%)
Dec 04, 2008 2.459 2.818 2.459 2.561 1,034,386 +0.07(+2.74%)
Dec 03, 2008 2.314 2.664 2.271 2.493 1,341,522 -0.15(-5.81%)
Dec 02, 2008 2.117 2.732 2.117 2.647 807,032 +0.49(+22.53%)
Dec 01, 2008 2.647 2.903 2.041 2.160 1,812,245 -0.59(-21.43%)
Nov 28, 2008 2.032 2.818 2.032 2.749 568,174 +0.69(+33.61%)
Nov 26, 2008 1.528 2.083 1.409 2.058 1,451,134 +0.53(+34.64%)
Nov 25, 2008 1.434 1.545 1.366 1.528 1,407,434 +0.23(+17.76%)
Nov 24, 2008 1.537 1.537 1.170 1.298 1,685,692 -0.16(-11.11%)
Nov 21, 2008 1.887 1.921 1.340 1.460 1,832,607 -0.34(-18.96%)
Nov 20, 2008 2.203 2.203 1.784 1.802 1,546,900 -0.37(-16.93%)
Nov 19, 2008 2.493 2.519 2.152 2.169 489,983 -0.30(-12.11%)
Nov 18, 2008 2.613 2.655 2.314 2.467 729,150 -0.13(-4.93%)
Nov 17, 2008 2.877 2.937 2.570 2.596 436,632 -0.28(-9.79%)
Nov 14, 2008 2.963 3.065 2.570 2.877 0 -0.14(-4.53%)
Nov 13, 2008 2.741 3.095 2.442 3.014 915,306 +0.26(+9.63%)
Nov 12, 2008 3.057 3.065 2.561 2.749 645,317 -0.38(-12.02%)
Nov 11, 2008 3.091 3.364 2.903 3.125 562,176 +0.00(+0.00%)
Nov 10, 2008 3.910 4.073 3.099 3.125 510,475 -0.68(-17.94%)
Nov 07, 2008 3.842 4.645 3.415 3.808 1,056,422 -0.14(-3.46%)
Nov 06, 2008 4.056 4.149 3.688 3.945 525,980 -0.19(-4.55%)
Nov 05, 2008 4.354 4.610 4.132 4.132 620,611 -0.24(-5.47%)
Nov 04, 2008 4.192 4.474 4.013 4.371 910,459 +0.47(+12.04%)
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.