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

Sonic Automotive (NY: SAH )

53.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
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.