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

Asbury Automotive Group Inc (NY: ABG )

221.97 +4.85 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 99.21 99.62 96.09 96.45 212,700 -2.98(-3.00%)
Jan 30, 2020 98.28 99.70 98.01 99.43 107,309 -0.13(-0.13%)
Jan 29, 2020 100.76 101.70 99.40 99.56 126,235 -0.73(-0.73%)
Jan 28, 2020 100.46 101.41 99.67 100.29 99,268 +0.23(+0.23%)
Jan 27, 2020 97.81 101.15 97.41 100.06 101,801 +0.32(+0.32%)
Jan 24, 2020 102.52 102.52 99.44 99.74 126,300 -2.56(-2.50%)
Jan 23, 2020 100.59 102.78 99.64 102.30 195,021 +1.31(+1.30%)
Jan 22, 2020 102.95 103.17 100.31 100.99 247,719 -1.94(-1.88%)
Jan 21, 2020 102.00 103.46 101.81 102.93 156,126 +0.67(+0.66%)
Jan 17, 2020 103.02 103.50 102.07 102.26 136,700 -0.24(-0.23%)
Jan 16, 2020 101.73 103.01 101.73 102.50 179,784 +1.26(+1.24%)
Jan 15, 2020 101.95 102.37 100.64 101.24 214,349 -0.64(-0.63%)
Jan 14, 2020 101.86 103.63 101.46 101.88 230,150 -0.47(-0.46%)
Jan 13, 2020 100.55 103.17 100.09 102.35 477,762 +2.07(+2.06%)
Jan 10, 2020 101.02 101.76 100.19 100.28 298,100 -0.32(-0.32%)
Jan 09, 2020 103.74 103.74 100.01 100.60 296,346 -2.53(-2.45%)
Jan 08, 2020 104.17 105.56 102.87 103.13 158,184 -0.66(-0.64%)
Jan 07, 2020 106.89 107.09 103.50 103.79 233,862 -3.95(-3.67%)
Jan 06, 2020 107.89 108.29 107.01 107.74 523,282 -0.65(-0.60%)
Jan 03, 2020 109.66 110.03 107.89 108.39 189,900 -2.94(-2.64%)
Jan 02, 2020 112.69 112.69 110.32 111.33 163,260 -0.46(-0.41%)
Dec 31, 2019 111.95 113.12 111.40 111.79 122,700 -0.50(-0.45%)
Dec 30, 2019 113.82 113.82 111.60 112.29 98,459 -1.26(-1.11%)
Dec 27, 2019 113.97 114.37 113.08 113.55 147,800 -0.50(-0.44%)
Dec 26, 2019 114.91 114.91 113.00 114.05 42,611 -0.40(-0.35%)
Dec 24, 2019 114.14 114.69 113.07 114.45 51,300 +0.33(+0.29%)
Dec 23, 2019 117.68 117.71 113.56 114.12 104,793 -3.80(-3.22%)
Dec 20, 2019 118.89 119.12 117.83 117.92 246,900 -0.82(-0.69%)
Dec 19, 2019 118.18 119.23 117.31 118.74 104,879 +0.85(+0.72%)
Dec 18, 2019 117.87 119.07 115.71 117.89 177,641 +0.14(+0.12%)
Dec 17, 2019 115.88 117.83 115.47 117.75 105,172 +2.04(+1.76%)
Dec 16, 2019 117.25 117.97 115.06 115.71 198,759 -0.96(-0.82%)
Dec 13, 2019 122.67 122.67 114.97 116.67 245,000 -6.00(-4.89%)
Dec 12, 2019 114.75 123.44 114.75 122.67 316,119 +8.14(+7.11%)
Dec 11, 2019 110.60 114.89 110.02 114.53 153,692 +4.38(+3.98%)
Dec 10, 2019 110.18 110.82 109.27 110.15 227,932 +0.05(+0.05%)
Dec 09, 2019 110.45 111.31 110.05 110.10 215,160 -0.82(-0.74%)
Dec 06, 2019 110.80 112.08 110.72 110.92 193,100 +1.43(+1.31%)
Dec 05, 2019 110.38 112.25 109.34 109.49 166,175 -0.35(-0.32%)
Dec 04, 2019 109.38 112.13 109.38 109.84 187,096 +1.24(+1.14%)
Dec 03, 2019 108.75 109.39 108.26 108.60 184,799 -1.35(-1.23%)
Dec 02, 2019 110.84 111.00 109.09 109.95 133,238 -0.89(-0.80%)
Nov 29, 2019 112.25 112.72 110.84 110.84 38,700 -1.68(-1.49%)
Nov 27, 2019 112.04 113.01 111.45 112.52 182,000 +0.85(+0.76%)
Nov 26, 2019 110.83 112.21 110.02 111.67 198,406 +0.53(+0.48%)
Nov 25, 2019 110.19 111.87 109.99 111.14 100,656 +1.45(+1.32%)
Nov 22, 2019 109.17 110.98 108.22 109.69 214,800 +0.76(+0.70%)
Nov 21, 2019 109.07 109.44 107.08 108.93 200,860 +0.53(+0.49%)
Nov 20, 2019 109.53 110.56 107.83 108.40 148,779 -1.10(-1.00%)
Nov 19, 2019 111.02 111.06 109.43 109.50 145,035 -0.85(-0.77%)
Nov 18, 2019 110.36 111.50 110.33 110.35 228,394 +0.35(+0.32%)
Nov 15, 2019 110.18 110.83 109.47 110.00 103,700 +0.58(+0.53%)
Nov 14, 2019 109.21 111.36 108.46 109.42 134,128 +0.86(+0.79%)
Nov 13, 2019 108.51 109.24 107.61 108.56 132,456 -0.77(-0.70%)
Nov 12, 2019 109.55 111.71 108.00 109.33 309,665 -0.52(-0.47%)
Nov 11, 2019 108.24 110.09 107.06 109.85 68,535 +0.79(+0.72%)
Nov 08, 2019 108.15 109.62 107.61 109.06 97,000 +0.93(+0.86%)
Nov 07, 2019 108.97 109.20 107.89 108.13 126,102 +0.36(+0.33%)
Nov 06, 2019 109.26 109.26 107.68 107.77 113,998 -1.32(-1.21%)
Nov 05, 2019 108.89 109.75 108.38 109.09 279,167 +0.95(+0.88%)
Nov 04, 2019 108.36 108.64 106.84 108.14 171,412 +0.74(+0.69%)
Nov 01, 2019 103.92 107.45 103.89 107.40 409,300 +4.27(+4.14%)
Oct 31, 2019 103.74 103.74 101.36 103.13 107,039 -0.33(-0.32%)
Oct 30, 2019 104.30 105.16 103.28 103.46 89,400 -1.04(-1.00%)
Oct 29, 2019 104.59 105.47 103.54 104.50 116,134 +0.02(+0.02%)
Oct 28, 2019 103.57 106.52 102.73 104.48 137,455 +1.55(+1.51%)
Oct 25, 2019 103.15 104.14 102.63 102.93 144,100 -0.36(-0.35%)
Oct 24, 2019 99.92 103.69 99.69 103.29 277,488 +3.95(+3.98%)
Oct 23, 2019 97.44 99.95 96.57 99.34 226,857 +2.70(+2.79%)
Oct 22, 2019 99.15 99.51 90.28 96.64 763,654 -9.34(-8.81%)
Oct 21, 2019 104.34 106.37 104.34 105.98 212,182 +2.66(+2.57%)
Oct 18, 2019 100.58 104.55 100.56 103.32 135,600 +2.19(+2.17%)
Oct 17, 2019 100.40 101.60 100.02 101.13 135,341 +0.88(+0.88%)
Oct 16, 2019 99.58 101.33 99.25 100.25 93,395 +0.75(+0.75%)
Oct 15, 2019 98.87 99.84 97.95 99.50 389,139 +0.86(+0.87%)
Oct 14, 2019 99.55 100.54 97.66 98.64 123,077 -1.22(-1.22%)
Oct 11, 2019 100.55 102.05 99.76 99.86 143,400 +0.84(+0.85%)
Oct 10, 2019 97.56 100.22 97.19 99.02 136,105 +1.83(+1.88%)
Oct 09, 2019 95.70 98.57 95.64 97.19 122,288 +2.39(+2.52%)
Oct 08, 2019 95.50 96.58 94.67 94.80 408,083 -1.68(-1.74%)
Oct 07, 2019 97.00 97.81 96.03 96.48 142,597 -0.65(-0.67%)
Oct 04, 2019 96.59 97.13 94.80 97.13 138,400 +0.85(+0.88%)
Oct 03, 2019 98.65 98.93 95.87 96.28 118,418 -2.38(-2.41%)
Oct 02, 2019 98.54 99.23 96.71 98.66 227,648 -0.48(-0.48%)
Oct 01, 2019 102.70 104.55 98.49 99.14 216,380 -3.19(-3.12%)
Sep 30, 2019 100.74 103.00 100.74 102.33 142,619 +1.37(+1.36%)
Sep 27, 2019 100.98 101.36 99.74 100.96 146,100 +0.60(+0.60%)
Sep 26, 2019 101.63 101.63 99.09 100.36 75,899 -1.27(-1.25%)
Sep 25, 2019 101.40 102.84 100.77 101.63 160,179 +0.38(+0.38%)
Sep 24, 2019 102.84 103.33 100.51 101.25 122,888 -0.72(-0.71%)
Sep 23, 2019 100.60 102.83 100.60 101.97 120,915 +1.04(+1.03%)
Sep 20, 2019 100.49 101.94 100.09 100.93 305,800 +0.44(+0.44%)
Sep 19, 2019 101.30 101.74 100.33 100.49 127,490 -0.47(-0.47%)
Sep 18, 2019 101.15 101.45 99.67 100.96 176,179 +0.04(+0.04%)
Sep 17, 2019 98.74 101.34 98.29 100.92 140,802 +1.82(+1.84%)
Sep 16, 2019 99.54 100.02 97.66 99.10 145,195 -1.23(-1.23%)
Sep 13, 2019 99.95 101.64 99.05 100.33 188,600 -1.47(-1.44%)
Sep 12, 2019 102.82 103.17 100.89 101.80 368,718 -0.76(-0.74%)
Sep 11, 2019 101.49 103.92 99.99 102.56 332,392 +1.08(+1.06%)
Sep 10, 2019 99.91 101.84 99.28 101.48 299,424 +1.41(+1.41%)
Sep 09, 2019 96.95 100.61 96.66 100.07 197,231 +3.52(+3.65%)
Sep 06, 2019 97.81 98.48 96.27 96.55 104,500 -1.08(-1.11%)
Sep 05, 2019 96.61 99.48 96.61 97.63 111,378 +2.35(+2.47%)
Sep 04, 2019 93.43 95.40 92.89 95.28 97,935 +2.61(+2.82%)
Sep 03, 2019 93.69 94.05 92.28 92.67 149,962 -1.63(-1.73%)
Aug 30, 2019 93.72 94.50 93.13 94.30 142,600 +0.96(+1.03%)
Aug 29, 2019 93.63 94.50 93.10 93.34 109,426 +0.71(+0.77%)
Aug 28, 2019 89.90 93.17 89.90 92.63 135,484 +2.28(+2.52%)
Aug 27, 2019 91.20 92.01 90.06 90.35 100,118 -0.14(-0.15%)
Aug 26, 2019 89.58 91.00 89.24 90.49 140,998 +1.75(+1.97%)
Aug 23, 2019 90.73 91.82 88.35 88.74 103,300 -2.51(-2.75%)
Aug 22, 2019 90.93 92.03 90.37 91.25 88,062 +0.68(+0.75%)
Aug 21, 2019 91.39 91.57 90.20 90.57 120,402 +0.08(+0.09%)
Aug 20, 2019 90.79 91.64 90.00 90.49 89,440 -0.47(-0.52%)
Aug 19, 2019 91.03 91.86 90.64 90.96 93,672 +0.89(+0.99%)
Aug 16, 2019 89.06 91.10 89.06 90.07 100,600 +1.31(+1.48%)
Aug 15, 2019 89.84 89.84 87.46 88.76 142,845 -0.68(-0.76%)
Aug 14, 2019 90.61 91.44 88.96 89.44 187,402 -3.01(-3.26%)
Aug 13, 2019 91.11 94.86 91.11 92.45 160,335 +0.99(+1.08%)
Aug 12, 2019 92.34 93.43 91.00 91.46 95,716 -1.10(-1.19%)
Aug 09, 2019 92.13 93.20 91.20 92.56 68,800 -0.37(-0.40%)
Aug 08, 2019 92.31 93.89 92.25 92.93 111,433 +1.03(+1.12%)
Aug 07, 2019 91.83 92.82 90.13 91.90 137,429 -0.95(-1.02%)
Aug 06, 2019 91.00 93.41 91.00 92.85 142,266 +1.68(+1.84%)
Aug 05, 2019 89.71 91.64 89.71 91.17 138,029 -0.99(-1.07%)
Aug 02, 2019 91.20 92.91 91.01 92.16 134,100 +0.68(+0.74%)
Aug 01, 2019 92.86 93.99 89.13 91.48 200,295 -0.60(-0.65%)
Jul 31, 2019 93.00 93.99 91.55 92.08 171,458 -0.89(-0.96%)
Jul 30, 2019 94.00 94.00 91.42 92.97 236,528 -1.55(-1.64%)
Jul 29, 2019 88.76 95.14 88.76 94.52 260,746 +5.02(+5.61%)
Jul 26, 2019 88.95 93.93 88.95 89.50 329,500 -0.26(-0.29%)
Jul 25, 2019 90.19 90.96 88.85 89.76 120,500 -0.72(-0.80%)
Jul 24, 2019 86.52 90.63 85.72 90.48 178,556 +3.80(+4.38%)
Jul 23, 2019 84.91 86.94 84.73 86.68 99,949 +2.19(+2.59%)
Jul 22, 2019 84.43 85.43 83.82 84.49 65,025 +0.05(+0.06%)
Jul 19, 2019 84.47 85.41 84.40 84.44 90,500 +0.29(+0.34%)
Jul 18, 2019 84.35 84.78 83.51 84.15 83,380 -0.06(-0.07%)
Jul 17, 2019 83.91 84.35 83.23 84.21 76,962 +0.16(+0.19%)
Jul 16, 2019 83.42 84.42 82.80 84.05 79,305 +0.33(+0.39%)
Jul 15, 2019 84.59 85.34 82.87 83.72 99,738 -0.78(-0.92%)
Jul 12, 2019 84.41 85.56 84.07 84.50 113,700 +0.34(+0.40%)
Jul 11, 2019 84.43 84.78 83.71 84.16 97,428 +0.33(+0.39%)
Jul 10, 2019 84.83 85.58 83.44 83.83 106,532 -0.66(-0.78%)
Jul 09, 2019 83.47 84.77 82.68 84.49 116,315 +1.52(+1.83%)
Jul 08, 2019 83.60 83.79 82.44 82.97 110,763 -0.94(-1.12%)
Jul 05, 2019 84.93 85.03 83.79 83.91 59,200 -1.06(-1.25%)
Jul 03, 2019 85.03 85.56 84.46 84.97 39,400 +0.45(+0.53%)
Jul 02, 2019 84.10 85.05 82.78 84.52 127,394 +0.37(+0.44%)
Jul 01, 2019 85.69 87.16 83.26 84.15 154,992 -0.19(-0.23%)
Jun 28, 2019 84.16 85.66 83.67 84.34 244,700 +0.40(+0.48%)
Jun 27, 2019 82.66 84.00 82.33 83.94 138,815 +1.44(+1.75%)
Jun 26, 2019 81.31 83.38 80.81 82.50 125,117 +1.40(+1.73%)
Jun 25, 2019 80.42 81.57 80.24 81.10 165,625 +0.60(+0.75%)
Jun 24, 2019 81.75 82.04 80.29 80.50 141,157 -1.25(-1.53%)
Jun 21, 2019 83.16 83.85 81.71 81.75 294,200 -1.41(-1.70%)
Jun 20, 2019 83.37 84.09 82.08 83.16 145,901 +1.02(+1.24%)
Jun 19, 2019 82.76 82.83 81.52 82.14 109,040 -0.59(-0.71%)
Jun 18, 2019 81.03 82.90 81.03 82.73 125,776 +2.14(+2.66%)
Jun 17, 2019 79.79 81.16 79.79 80.59 122,830 +0.78(+0.98%)
Jun 14, 2019 80.41 81.01 79.73 79.81 85,100 -0.55(-0.68%)
Jun 13, 2019 79.87 80.37 78.66 80.36 100,627 +1.15(+1.45%)
Jun 12, 2019 79.36 79.61 77.69 79.21 82,309 -0.19(-0.24%)
Jun 11, 2019 79.21 80.49 79.05 79.40 162,892 +0.52(+0.66%)
Jun 10, 2019 78.43 79.50 78.32 78.88 79,389 +0.93(+1.19%)
Jun 07, 2019 77.50 78.45 77.50 77.95 115,600 +1.00(+1.30%)
Jun 06, 2019 77.56 78.08 75.69 76.95 107,102 -0.85(-1.09%)
Jun 05, 2019 80.52 80.99 77.57 77.80 104,188 -1.87(-2.35%)
Jun 04, 2019 78.06 81.48 77.66 79.67 276,795 +2.42(+3.13%)
Jun 03, 2019 74.21 77.96 74.21 77.25 159,254 +3.06(+4.12%)
May 31, 2019 75.82 76.86 74.10 74.19 176,300 -2.73(-3.55%)
May 30, 2019 77.13 77.79 76.41 76.92 86,029 +0.02(+0.03%)
May 29, 2019 76.76 77.04 74.89 76.90 78,390 -0.29(-0.38%)
May 28, 2019 78.65 79.20 77.01 77.19 129,793 -1.39(-1.77%)
May 24, 2019 77.84 79.19 77.84 78.58 53,200 +0.78(+1.00%)
May 23, 2019 77.44 78.16 76.72 77.80 78,799 +0.17(+0.22%)
May 22, 2019 78.78 78.78 77.11 77.63 82,369 -1.03(-1.31%)
May 21, 2019 78.11 79.11 77.70 78.66 102,498 +0.68(+0.87%)
May 20, 2019 78.10 78.87 77.78 77.98 82,332 -0.59(-0.75%)
May 17, 2019 79.05 80.29 78.49 78.57 116,600 -1.06(-1.33%)
May 16, 2019 79.79 81.00 79.46 79.63 102,955 +0.01(+0.01%)
May 15, 2019 78.98 80.13 78.73 79.62 76,007 -0.05(-0.06%)
May 14, 2019 78.43 79.69 78.39 79.67 116,415 +1.15(+1.46%)
May 13, 2019 79.03 79.41 77.77 78.52 162,521 -1.73(-2.16%)
May 10, 2019 79.76 80.45 78.55 80.25 98,100 -0.01(-0.01%)
May 09, 2019 78.98 80.45 78.33 80.26 124,218 +0.42(+0.53%)
May 08, 2019 79.76 80.63 79.35 79.84 84,219 +0.04(+0.05%)
May 07, 2019 80.17 80.29 79.01 79.80 86,793 -0.78(-0.97%)
May 06, 2019 79.53 81.17 79.53 80.58 115,923 +0.13(+0.16%)
May 03, 2019 79.22 80.57 79.12 80.45 81,500 +1.38(+1.75%)
May 02, 2019 79.06 79.64 78.45 79.07 89,723 -0.11(-0.14%)
May 01, 2019 80.25 80.93 79.12 79.18 208,260 -1.00(-1.25%)
Apr 30, 2019 79.82 80.78 79.18 80.18 171,062 +0.51(+0.64%)
Apr 29, 2019 80.79 81.35 78.95 79.67 172,289 -1.38(-1.70%)
Apr 26, 2019 79.44 81.48 79.20 81.05 128,000 +2.03(+2.57%)
Apr 25, 2019 79.44 80.09 77.82 79.02 162,054 -0.42(-0.53%)
Apr 24, 2019 79.00 80.86 78.12 79.44 348,841 +2.61(+3.40%)
Apr 23, 2019 77.93 82.30 75.42 76.83 319,759 +3.53(+4.82%)
Apr 22, 2019 75.64 75.64 72.64 73.30 143,276 -2.35(-3.11%)
Apr 18, 2019 75.67 76.04 74.56 75.65 141,900 -0.22(-0.29%)
Apr 17, 2019 76.76 77.41 75.62 75.87 152,370 -0.53(-0.69%)
Apr 16, 2019 75.56 76.77 75.45 76.40 181,474 +1.01(+1.34%)
Apr 15, 2019 75.29 75.90 74.74 75.39 179,874 +0.04(+0.05%)
Apr 12, 2019 73.46 75.56 73.42 75.35 191,500 +2.25(+3.08%)
Apr 11, 2019 72.60 73.37 72.47 73.10 135,310 +0.46(+0.63%)
Apr 10, 2019 71.77 72.69 71.09 72.64 143,234 +0.90(+1.25%)
Apr 09, 2019 71.80 72.33 71.27 71.74 104,915 -0.42(-0.58%)
Apr 08, 2019 71.45 72.75 70.99 72.16 116,395 +0.55(+0.77%)
Apr 05, 2019 73.11 73.40 71.35 71.61 109,300 -1.22(-1.68%)
Apr 04, 2019 71.31 72.93 71.00 72.83 147,921 +1.47(+2.06%)
Apr 03, 2019 70.72 71.89 70.46 71.36 159,323 +1.14(+1.62%)
Apr 02, 2019 71.10 71.15 69.64 70.22 158,180 -0.73(-1.03%)
Apr 01, 2019 69.91 71.09 69.37 70.95 148,154 +1.59(+2.29%)
Mar 29, 2019 68.89 69.98 68.63 69.36 271,600 +0.78(+1.14%)
Mar 28, 2019 69.91 70.91 68.10 68.58 240,370 -1.04(-1.49%)
Mar 27, 2019 68.54 69.93 68.54 69.62 143,133 +1.05(+1.53%)
Mar 26, 2019 68.00 69.40 67.27 68.57 120,246 +0.63(+0.93%)
Mar 25, 2019 66.71 68.76 66.46 67.94 136,102 +1.05(+1.57%)
Mar 22, 2019 69.38 69.46 66.83 66.89 168,200 -2.42(-3.49%)
Mar 21, 2019 67.88 69.53 67.88 69.31 129,707 +1.23(+1.81%)
Mar 20, 2019 68.34 69.34 67.92 68.08 134,858 -0.35(-0.51%)
Mar 19, 2019 69.26 69.50 68.16 68.43 131,001 -0.51(-0.74%)
Mar 18, 2019 68.20 69.26 67.64 68.94 120,323 +0.65(+0.95%)
Mar 15, 2019 68.37 69.28 67.99 68.29 280,200 +0.44(+0.65%)
Mar 14, 2019 68.52 68.72 67.79 67.85 83,488 -1.15(-1.67%)
Mar 13, 2019 68.24 69.48 68.24 69.00 143,187 +1.00(+1.47%)
Mar 12, 2019 68.08 68.24 67.38 68.00 111,773 +0.37(+0.55%)
Mar 11, 2019 66.86 67.94 66.68 67.63 118,797 +0.60(+0.90%)
Mar 08, 2019 65.95 67.30 65.77 67.03 184,300 +0.64(+0.96%)
Mar 07, 2019 66.99 67.59 65.54 66.39 164,840 -0.60(-0.90%)
Mar 06, 2019 67.84 68.13 66.69 66.99 294,134 -1.05(-1.54%)
Mar 05, 2019 69.22 69.22 67.60 68.04 189,758 -0.72(-1.05%)
Mar 04, 2019 71.22 71.22 68.57 68.76 213,844 -2.43(-3.41%)
Mar 01, 2019 72.55 73.23 70.66 71.19 174,100 -0.60(-0.84%)
Feb 28, 2019 71.50 72.67 70.23 71.79 105,913 +0.22(+0.31%)
Feb 27, 2019 71.45 72.75 71.45 71.57 158,336 +0.19(+0.27%)
Feb 26, 2019 71.13 71.68 70.16 71.38 95,834 +0.60(+0.85%)
Feb 25, 2019 70.69 71.26 70.12 70.78 219,886 +0.41(+0.58%)
Feb 22, 2019 70.93 71.92 70.02 70.37 121,600 -0.63(-0.89%)
Feb 21, 2019 72.95 73.09 70.50 71.00 158,737 -1.95(-2.67%)
Feb 20, 2019 70.96 73.29 70.92 72.95 143,532 +2.15(+3.04%)
Feb 19, 2019 70.65 72.00 69.85 70.80 150,286 -1.10(-1.53%)
Feb 15, 2019 70.60 72.20 70.18 71.90 182,500 +1.91(+2.73%)
Feb 14, 2019 69.83 70.67 69.20 69.99 211,199 -0.63(-0.89%)
Feb 13, 2019 70.30 71.02 69.58 70.62 152,244 +0.64(+0.91%)
Feb 12, 2019 69.40 70.00 68.90 69.98 160,392 +0.96(+1.39%)
Feb 11, 2019 69.03 69.58 67.91 69.02 151,487 +0.00(+0.00%)
Feb 08, 2019 69.18 69.66 68.67 69.02 221,700 -0.16(-0.23%)
Feb 07, 2019 73.62 73.62 68.58 69.18 223,429 -4.45(-6.04%)
Feb 06, 2019 75.10 75.82 71.36 73.63 333,953 +1.17(+1.61%)
Feb 05, 2019 72.49 72.86 71.38 72.46 139,629 +0.31(+0.43%)
Feb 04, 2019 70.58 72.22 69.81 72.15 252,706 +1.64(+2.33%)
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.