Skip to main content

Sonic Automotive (NY: SAH )

57.02 -0.53 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.65 40.70 39.10 39.33 329,967 -1.69(-4.13%)
Aug 28, 2020 40.30 41.46 40.02 41.03 301,380 +0.91(+2.27%)
Aug 27, 2020 39.56 40.97 39.32 40.11 314,456 +1.39(+3.58%)
Aug 26, 2020 39.97 39.97 38.33 38.73 308,183 -1.12(-2.80%)
Aug 25, 2020 40.52 40.52 39.46 39.84 197,561 -0.29(-0.72%)
Aug 24, 2020 40.62 40.94 39.19 40.13 253,827 +0.06(+0.14%)
Aug 21, 2020 40.43 41.01 39.10 40.08 455,777 -0.89(-2.18%)
Aug 20, 2020 40.40 41.88 40.23 40.97 403,062 +0.15(+0.36%)
Aug 19, 2020 41.77 41.95 40.74 40.82 333,853 -0.85(-2.03%)
Aug 18, 2020 41.08 42.18 40.63 41.67 443,206 +0.71(+1.73%)
Aug 17, 2020 41.07 41.79 40.89 40.96 340,516 -0.11(-0.27%)
Aug 14, 2020 41.92 41.98 40.35 41.07 563,866 -1.15(-2.73%)
Aug 13, 2020 40.67 42.99 40.59 42.23 623,160 -0.10(-0.24%)
Aug 12, 2020 39.55 43.28 39.36 42.33 999,235 +3.28(+8.39%)
Aug 11, 2020 37.46 39.97 37.35 39.05 408,113 +2.10(+5.69%)
Aug 10, 2020 37.53 37.71 36.74 36.95 369,392 -0.27(-0.73%)
Aug 07, 2020 38.28 38.43 37.22 37.22 317,496 -1.33(-3.45%)
Aug 06, 2020 38.01 38.63 37.81 38.55 348,559 +0.19(+0.49%)
Aug 05, 2020 37.78 38.39 36.82 38.36 370,542 +1.08(+2.90%)
Aug 04, 2020 37.41 38.54 36.73 37.28 401,498 +0.21(+0.58%)
Aug 03, 2020 35.92 37.26 35.80 37.07 460,599 +1.59(+4.49%)
Jul 31, 2020 37.74 38.39 34.80 35.48 1,050,157 -2.12(-5.64%)
Jul 30, 2020 39.34 40.49 36.70 37.60 634,090 -2.39(-5.98%)
Jul 29, 2020 39.56 40.30 38.47 39.99 354,441 +1.11(+2.85%)
Jul 28, 2020 38.42 39.29 38.22 38.89 382,202 +0.25(+0.65%)
Jul 27, 2020 38.66 38.80 37.73 38.63 344,981 +0.05(+0.12%)
Jul 24, 2020 39.08 39.08 38.22 38.59 278,709 -0.62(-1.59%)
Jul 23, 2020 38.80 39.51 37.95 39.21 592,594 +0.49(+1.27%)
Jul 22, 2020 36.88 38.76 36.59 38.72 693,031 +2.30(+6.31%)
Jul 21, 2020 36.32 36.66 36.05 36.42 421,613 +0.69(+1.93%)
Jul 20, 2020 36.48 36.63 35.33 35.73 441,923 -0.76(-2.09%)
Jul 17, 2020 37.18 37.18 36.34 36.49 495,746 -0.47(-1.28%)
Jul 16, 2020 37.04 37.95 36.42 36.97 350,477 -0.23(-0.63%)
Jul 15, 2020 36.35 38.24 35.84 37.20 680,646 +1.91(+5.41%)
Jul 14, 2020 32.47 35.53 32.45 35.29 737,253 +2.69(+8.25%)
Jul 13, 2020 33.57 34.30 32.46 32.60 536,596 -0.39(-1.18%)
Jul 10, 2020 31.74 33.07 31.48 32.99 341,134 +1.57(+5.01%)
Jul 09, 2020 32.30 32.53 30.41 31.42 544,053 -0.87(-2.71%)
Jul 08, 2020 32.22 32.72 31.46 32.30 588,141 +0.45(+1.40%)
Jul 07, 2020 31.36 32.07 30.93 31.85 270,845 -0.03(-0.09%)
Jul 06, 2020 31.80 32.21 30.65 31.88 609,876 +0.79(+2.54%)
Jul 02, 2020 30.46 32.10 30.46 31.09 609,314 +1.69(+5.76%)
Jul 01, 2020 29.74 30.50 28.53 29.39 481,950 -0.31(-1.03%)
Jun 30, 2020 29.42 29.85 28.98 29.70 359,717 +0.06(+0.19%)
Jun 29, 2020 28.53 29.94 27.79 29.64 354,835 +1.66(+5.92%)
Jun 26, 2020 28.16 28.57 27.28 27.99 648,102 -0.36(-1.28%)
Jun 25, 2020 26.40 28.44 26.40 28.35 1,466,427 +1.51(+5.62%)
Jun 24, 2020 27.76 27.86 26.54 26.84 471,069 -1.49(-5.26%)
Jun 23, 2020 28.78 28.82 27.55 28.33 355,777 +0.19(+0.66%)
Jun 22, 2020 27.53 28.28 26.99 28.14 288,379 +0.18(+0.63%)
Jun 19, 2020 29.46 29.58 27.64 27.97 962,160 -1.07(-3.69%)
Jun 18, 2020 28.55 30.46 28.55 29.04 505,442 +0.30(+1.04%)
Jun 17, 2020 29.22 29.54 28.29 28.74 513,411 -0.36(-1.25%)
Jun 16, 2020 31.87 31.87 27.88 29.10 633,711 +1.33(+4.79%)
Jun 15, 2020 25.55 28.37 25.55 27.77 386,883 +0.97(+3.61%)
Jun 12, 2020 27.37 27.75 26.20 26.80 375,194 +0.88(+3.41%)
Jun 11, 2020 24.96 26.82 24.41 25.92 555,884 -1.35(-4.96%)
Jun 10, 2020 29.11 29.21 27.24 27.27 426,058 -2.14(-7.28%)
Jun 09, 2020 28.66 29.77 28.08 29.42 519,172 +0.06(+0.19%)
Jun 08, 2020 30.15 31.66 29.23 29.36 596,001 -0.47(-1.59%)
Jun 05, 2020 28.45 30.09 27.70 29.83 815,085 +3.13(+11.70%)
Jun 04, 2020 26.15 27.13 26.05 26.71 428,694 +0.10(+0.38%)
Jun 03, 2020 25.78 26.77 25.64 26.61 440,854 +1.49(+5.94%)
Jun 02, 2020 24.20 25.52 23.98 25.11 413,292 +1.42(+5.99%)
Jun 01, 2020 24.44 25.05 23.67 23.69 326,961 -0.68(-2.78%)
May 29, 2020 25.05 25.55 24.15 24.37 352,819 -0.99(-3.91%)
May 28, 2020 26.43 26.70 25.06 25.36 419,420 -0.64(-2.46%)
May 27, 2020 25.94 26.68 24.68 26.00 638,021 +0.19(+0.75%)
May 26, 2020 23.98 26.77 23.56 25.81 732,864 +3.26(+14.43%)
May 22, 2020 22.57 22.70 21.76 22.55 282,729 +0.08(+0.37%)
May 21, 2020 22.26 23.03 22.09 22.47 352,860 +0.08(+0.37%)
May 20, 2020 22.36 22.92 22.09 22.39 295,393 +0.80(+3.69%)
May 19, 2020 22.16 23.12 21.10 21.59 522,937 -0.68(-3.04%)
May 18, 2020 20.30 22.43 20.11 22.27 602,349 +3.31(+17.47%)
May 15, 2020 18.19 19.10 17.96 18.96 299,551 +0.63(+3.44%)
May 14, 2020 17.08 18.57 16.80 18.33 396,859 +0.53(+2.97%)
May 13, 2020 18.58 19.10 17.46 17.80 436,520 -0.96(-5.09%)
May 12, 2020 20.40 20.82 18.61 18.75 581,431 -1.60(-7.88%)
May 11, 2020 21.85 21.85 20.32 20.36 784,895 -1.67(-7.58%)
May 08, 2020 20.59 22.15 20.17 22.03 558,127 +2.12(+10.67%)
May 07, 2020 18.87 20.51 18.86 19.90 406,674 +1.44(+7.78%)
May 06, 2020 19.16 19.28 18.09 18.46 734,994 -0.57(-2.97%)
May 05, 2020 20.43 20.52 18.76 19.03 553,859 -0.57(-2.89%)
May 04, 2020 18.88 19.83 18.47 19.60 488,632 +0.12(+0.62%)
May 01, 2020 19.48 19.62 18.41 19.48 843,228 -0.40(-2.01%)
Apr 30, 2020 20.13 20.36 18.76 19.87 825,908 -1.00(-4.80%)
Apr 29, 2020 18.25 23.18 18.25 20.88 1,038,603 +3.51(+20.18%)
Apr 28, 2020 17.49 18.50 17.14 17.37 432,477 +0.63(+3.77%)
Apr 27, 2020 16.10 17.09 16.10 16.74 417,666 +0.85(+5.37%)
Apr 24, 2020 15.27 16.19 15.27 15.89 547,667 +0.62(+4.07%)
Apr 23, 2020 14.28 15.64 14.28 15.26 420,583 +1.07(+7.51%)
Apr 22, 2020 14.22 14.54 13.37 14.20 384,439 +0.38(+2.75%)
Apr 21, 2020 14.21 14.50 13.58 13.82 332,612 -0.79(-5.40%)
Apr 20, 2020 14.72 14.87 14.28 14.61 480,460 -0.57(-3.79%)
Apr 17, 2020 14.10 15.27 13.98 15.18 391,745 +1.78(+13.29%)
Apr 16, 2020 13.70 13.92 13.07 13.40 572,704 -0.34(-2.50%)
Apr 15, 2020 14.23 14.48 13.41 13.74 455,057 -1.24(-8.29%)
Apr 14, 2020 15.76 15.86 14.62 14.99 255,712 -0.13(-0.86%)
Apr 13, 2020 15.56 15.56 14.45 15.12 344,729 -0.43(-2.74%)
Apr 09, 2020 15.39 16.81 15.28 15.54 540,982 +0.96(+6.62%)
Apr 08, 2020 13.58 14.93 12.96 14.58 503,622 +1.30(+9.78%)
Apr 07, 2020 12.88 13.88 12.61 13.28 857,779 +1.27(+10.58%)
Apr 06, 2020 11.04 12.38 11.04 12.01 482,326 +1.72(+16.77%)
Apr 03, 2020 11.02 11.27 9.960 10.28 517,582 -0.82(-7.35%)
Apr 02, 2020 11.43 12.12 10.95 11.10 601,300 -0.62(-5.30%)
Apr 01, 2020 11.56 12.42 11.29 11.72 610,749 -0.59(-4.82%)
Mar 31, 2020 12.28 12.79 11.94 12.32 598,607 -0.17(-1.34%)
Mar 30, 2020 12.73 12.90 11.41 12.48 552,708 -0.42(-3.24%)
Mar 27, 2020 12.82 13.31 12.15 12.90 870,294 -0.62(-4.59%)
Mar 26, 2020 12.74 14.35 12.68 13.52 942,044 +0.98(+7.84%)
Mar 25, 2020 10.03 12.77 10.03 12.54 1,421,482 +2.62(+26.36%)
Mar 24, 2020 10.18 10.30 9.543 9.923 965,354 +0.67(+7.21%)
Mar 23, 2020 10.21 10.33 9.033 9.255 590,819 -0.96(-9.35%)
Mar 20, 2020 11.55 12.20 9.983 10.21 963,567 -1.26(-10.99%)
Mar 19, 2020 9.914 12.21 8.346 11.47 885,250 +1.33(+13.07%)
Mar 18, 2020 11.48 11.69 8.782 10.15 728,736 -2.28(-18.36%)
Mar 17, 2020 13.43 13.98 11.71 12.43 907,174 -0.32(-2.47%)
Mar 16, 2020 14.53 15.72 12.71 12.74 512,202 -4.14(-24.51%)
Mar 13, 2020 16.89 17.10 15.38 16.88 587,025 +0.83(+5.20%)
Mar 12, 2020 18.55 18.55 15.84 16.04 650,213 -3.77(-19.01%)
Mar 11, 2020 21.28 21.45 19.58 19.81 427,172 -2.25(-10.21%)
Mar 10, 2020 22.78 23.37 21.30 22.06 826,522 +0.14(+0.63%)
Mar 09, 2020 22.04 22.42 21.33 21.92 881,558 -1.43(-6.13%)
Mar 06, 2020 23.08 23.78 22.62 23.35 561,823 -0.54(-2.28%)
Mar 05, 2020 25.01 25.31 23.61 23.90 375,925 -1.74(-6.80%)
Mar 04, 2020 25.14 25.67 24.72 25.64 437,758 +0.94(+3.81%)
Mar 03, 2020 25.27 25.85 24.15 24.70 438,490 -0.67(-2.66%)
Mar 02, 2020 25.88 26.05 24.89 25.38 349,643 -0.47(-1.82%)
Feb 28, 2020 24.68 25.95 24.49 25.85 860,826 +0.23(+0.90%)
Feb 27, 2020 24.92 26.32 24.48 25.62 787,482 +0.00(+0.00%)
Feb 26, 2020 26.95 27.13 25.34 25.62 604,325 -1.10(-4.11%)
Feb 25, 2020 27.69 27.69 26.52 26.71 324,752 -0.77(-2.79%)
Feb 24, 2020 24.77 27.61 24.76 27.48 607,370 +1.54(+5.94%)
Feb 21, 2020 26.70 26.76 25.85 25.94 268,453 -0.87(-3.24%)
Feb 20, 2020 26.58 27.94 26.53 26.81 385,348 +0.08(+0.31%)
Feb 19, 2020 28.25 28.78 24.63 26.72 1,974,886 -1.80(-6.31%)
Feb 18, 2020 29.09 29.49 27.97 28.52 440,080 -0.81(-2.77%)
Feb 14, 2020 29.28 30.33 28.98 29.34 526,181 +0.04(+0.13%)
Feb 13, 2020 29.27 29.82 29.26 29.30 308,038 -0.32(-1.09%)
Feb 12, 2020 30.42 30.66 29.14 29.62 267,168 -0.59(-1.96%)
Feb 11, 2020 30.10 30.74 29.72 30.21 250,492 +0.67(+2.28%)
Feb 10, 2020 29.05 29.57 28.79 29.54 207,899 +0.34(+1.17%)
Feb 07, 2020 29.72 29.79 28.91 29.20 166,943 -0.72(-2.41%)
Feb 06, 2020 31.00 31.00 29.88 29.92 194,158 -0.97(-3.14%)
Feb 05, 2020 30.30 30.96 29.82 30.89 274,960 +1.02(+3.40%)
Feb 04, 2020 30.30 30.67 29.66 29.87 302,288 -0.01(-0.03%)
Feb 03, 2020 29.42 29.99 29.34 29.88 364,454 +0.68(+2.34%)
Jan 31, 2020 30.47 30.47 29.06 29.20 300,520 -1.38(-4.50%)
Jan 30, 2020 29.99 30.67 29.99 30.57 295,720 +0.09(+0.30%)
Jan 29, 2020 28.94 30.52 28.61 30.48 684,078 +1.70(+5.90%)
Jan 28, 2020 28.45 28.82 27.95 28.78 273,568 +0.54(+1.90%)
Jan 27, 2020 27.53 28.45 26.98 28.25 268,482 +0.13(+0.46%)
Jan 24, 2020 28.77 28.77 27.81 28.12 183,410 -0.57(-1.99%)
Jan 23, 2020 28.11 28.81 27.78 28.69 328,653 +0.31(+1.11%)
Jan 22, 2020 28.62 28.83 28.14 28.38 260,942 -0.09(-0.32%)
Jan 21, 2020 28.74 28.78 28.20 28.47 437,371 -0.36(-1.25%)
Jan 17, 2020 28.75 28.86 28.40 28.83 150,585 +0.20(+0.71%)
Jan 16, 2020 28.56 29.09 28.43 28.62 126,200 +0.32(+1.14%)
Jan 15, 2020 28.18 28.57 27.98 28.30 331,404 -0.09(-0.33%)
Jan 14, 2020 28.13 28.82 27.95 28.39 298,092 +0.10(+0.36%)
Jan 13, 2020 27.05 28.31 27.05 28.29 269,718 +1.37(+5.07%)
Jan 10, 2020 26.81 27.06 26.53 26.93 356,420 +0.06(+0.24%)
Jan 09, 2020 27.47 27.57 26.35 26.86 319,687 -0.54(-1.99%)
Jan 08, 2020 27.60 27.89 27.39 27.41 399,676 -0.13(-0.47%)
Jan 07, 2020 27.41 28.11 27.39 27.54 512,718 +0.13(+0.47%)
Jan 06, 2020 27.93 28.06 27.21 27.41 601,540 -0.95(-3.35%)
Jan 03, 2020 28.69 29.22 28.24 28.36 387,729 -0.68(-2.35%)
Jan 02, 2020 28.77 29.22 28.45 29.04 393,919 +0.42(+1.48%)
Dec 31, 2019 28.56 29.09 28.32 28.62 334,103 +0.15(+0.52%)
Dec 30, 2019 28.20 28.92 28.03 28.47 317,209 +0.24(+0.85%)
Dec 27, 2019 28.14 28.50 28.07 28.23 199,985 +0.21(+0.76%)
Dec 26, 2019 28.10 28.17 27.54 28.02 393,668 -0.10(-0.36%)
Dec 24, 2019 27.66 28.26 27.54 28.12 131,734 +0.58(+2.11%)
Dec 23, 2019 29.45 29.45 27.46 27.54 429,250 -1.82(-6.19%)
Dec 20, 2019 29.42 29.47 28.97 29.35 874,585 -0.06(-0.22%)
Dec 19, 2019 30.23 30.32 29.33 29.42 358,361 -0.75(-2.48%)
Dec 18, 2019 30.09 30.39 29.69 30.17 234,679 +0.30(+0.99%)
Dec 17, 2019 29.58 30.05 29.28 29.87 250,779 +0.23(+0.78%)
Dec 16, 2019 29.90 30.08 29.49 29.64 341,246 -0.21(-0.71%)
Dec 13, 2019 31.49 31.49 29.79 29.85 536,364 -1.63(-5.19%)
Dec 12, 2019 30.53 31.53 30.22 31.49 369,028 +0.81(+2.65%)
Dec 11, 2019 29.29 30.70 29.19 30.67 334,692 +1.28(+4.35%)
Dec 10, 2019 29.77 29.98 29.37 29.39 386,490 -0.40(-1.36%)
Dec 09, 2019 29.73 30.30 29.57 29.80 291,588 +0.01(+0.03%)
Dec 06, 2019 29.20 29.86 29.16 29.79 334,240 +1.09(+3.78%)
Dec 05, 2019 29.11 29.31 28.69 28.70 236,566 -0.20(-0.70%)
Dec 04, 2019 28.92 29.51 28.91 28.91 237,198 +0.30(+1.06%)
Dec 03, 2019 28.81 28.95 27.96 28.60 283,009 -0.77(-2.63%)
Dec 02, 2019 30.09 30.15 28.76 29.38 350,285 -0.76(-2.53%)
Nov 29, 2019 31.20 31.20 30.11 30.14 130,936 -0.70(-2.27%)
Nov 27, 2019 30.55 30.97 30.48 30.84 209,714 +0.38(+1.24%)
Nov 26, 2019 30.65 30.80 30.01 30.46 302,777 -0.28(-0.90%)
Nov 25, 2019 30.19 30.78 30.19 30.74 341,405 +0.57(+1.89%)
Nov 22, 2019 30.43 30.43 29.82 30.17 337,065 -0.02(-0.06%)
Nov 21, 2019 30.98 30.98 30.08 30.19 315,810 -0.64(-2.09%)
Nov 20, 2019 31.02 31.42 30.42 30.83 266,976 -0.51(-1.62%)
Nov 19, 2019 31.29 31.79 31.09 31.34 249,266 -0.09(-0.29%)
Nov 18, 2019 31.36 31.86 31.11 31.43 252,420 -0.05(-0.15%)
Nov 15, 2019 31.75 32.01 31.28 31.47 279,909 -0.22(-0.70%)
Nov 14, 2019 30.88 32.21 30.34 31.70 548,378 +1.53(+5.06%)
Nov 13, 2019 30.30 30.47 29.94 30.17 199,229 -0.50(-1.62%)
Nov 12, 2019 30.35 31.22 30.31 30.66 581,936 +0.22(+0.73%)
Nov 11, 2019 29.57 30.55 29.39 30.44 310,922 +0.56(+1.88%)
Nov 08, 2019 29.52 30.09 29.33 29.88 237,097 +0.25(+0.84%)
Nov 07, 2019 30.43 30.60 29.47 29.63 226,980 -0.52(-1.71%)
Nov 06, 2019 30.11 30.33 29.92 30.15 262,271 -0.04(-0.12%)
Nov 05, 2019 30.19 30.66 29.79 30.19 209,932 -0.13(-0.43%)
Nov 04, 2019 30.49 30.81 30.00 30.31 408,021 +0.13(+0.43%)
Nov 01, 2019 29.87 30.61 29.43 30.19 532,002 +0.52(+1.77%)
Oct 31, 2019 30.41 30.67 29.43 29.66 438,623 -0.98(-3.21%)
Oct 30, 2019 31.11 31.80 30.34 30.65 459,444 -0.56(-1.80%)
Oct 29, 2019 31.37 31.70 31.04 31.21 906,702 -0.12(-0.38%)
Oct 28, 2019 30.37 32.59 30.36 31.33 822,943 +1.06(+3.50%)
Oct 25, 2019 30.62 31.20 29.28 30.27 651,203 -0.02(-0.06%)
Oct 24, 2019 30.00 31.03 29.00 30.29 786,876 +2.02(+7.16%)
Oct 23, 2019 27.38 28.60 27.18 28.26 588,045 +1.10(+4.03%)
Oct 22, 2019 27.61 27.61 26.44 27.17 312,213 -0.44(-1.60%)
Oct 21, 2019 27.34 27.92 27.24 27.61 227,081 +0.79(+2.95%)
Oct 18, 2019 26.64 26.86 25.92 26.82 227,318 -0.05(-0.17%)
Oct 17, 2019 27.11 27.58 26.79 26.86 185,869 -0.12(-0.44%)
Oct 16, 2019 26.72 27.25 26.49 26.98 244,088 +0.42(+1.59%)
Oct 15, 2019 26.75 26.85 26.08 26.56 390,132 +0.01(+0.03%)
Oct 14, 2019 27.11 27.36 25.92 26.55 334,788 -0.63(-2.30%)
Oct 11, 2019 26.95 27.71 26.88 27.18 212,648 +0.65(+2.46%)
Oct 10, 2019 26.27 26.64 26.10 26.52 228,972 +0.42(+1.62%)
Oct 09, 2019 25.93 26.69 25.88 26.10 299,278 +0.44(+1.72%)
Oct 08, 2019 25.67 25.72 24.63 25.66 502,524 -0.33(-1.27%)
Oct 07, 2019 26.53 26.77 25.99 25.99 272,138 -0.60(-2.25%)
Oct 04, 2019 26.56 26.92 25.57 26.59 328,372 +0.26(+0.98%)
Oct 03, 2019 26.70 26.91 25.98 26.33 164,175 -0.52(-1.95%)
Oct 02, 2019 27.51 27.72 25.87 26.85 374,687 -0.96(-3.44%)
Oct 01, 2019 29.16 29.71 27.56 27.81 328,842 -1.10(-3.79%)
Sep 30, 2019 28.38 29.13 28.29 28.91 393,806 +0.62(+2.18%)
Sep 27, 2019 27.60 28.51 27.60 28.29 316,311 +0.66(+2.40%)
Sep 26, 2019 27.37 27.81 27.09 27.63 262,691 +0.13(+0.47%)
Sep 25, 2019 26.99 27.69 26.92 27.50 226,601 +0.64(+2.36%)
Sep 24, 2019 27.15 27.60 26.30 26.86 540,462 +0.09(+0.34%)
Sep 23, 2019 26.24 27.03 25.88 26.77 214,264 +0.26(+0.97%)
Sep 20, 2019 26.38 27.01 26.30 26.51 469,957 +0.17(+0.66%)
Sep 19, 2019 26.94 26.94 26.28 26.34 300,675 -0.52(-1.95%)
Sep 18, 2019 27.54 27.74 26.50 26.86 197,239 -0.53(-1.95%)
Sep 17, 2019 27.59 27.59 26.78 27.40 249,425 -0.21(-0.77%)
Sep 16, 2019 28.19 28.30 27.12 27.61 348,289 -0.74(-2.60%)
Sep 13, 2019 28.13 28.85 27.84 28.35 370,967 -0.87(-2.96%)
Sep 12, 2019 29.36 29.70 28.71 29.21 429,809 -0.24(-0.81%)
Sep 11, 2019 29.41 29.68 28.70 29.45 576,725 -0.12(-0.40%)
Sep 10, 2019 27.09 29.98 27.09 29.57 1,009,364 +3.01(+11.33%)
Sep 09, 2019 25.80 26.64 25.79 26.56 390,941 +0.90(+3.50%)
Sep 06, 2019 26.44 26.59 25.61 25.66 282,528 -0.61(-2.34%)
Sep 05, 2019 25.68 26.58 25.63 26.28 280,364 +1.10(+4.37%)
Sep 04, 2019 24.82 25.35 24.46 25.17 177,540 +0.72(+2.96%)
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.