Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Asbury Automotive Group Inc
(NY:
ABG
)
229.93
-3.43 (-1.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
156.46
161.33
160.97
255,420
+4.07(+2.59%)
Jan 28, 2022
155.61
157.79
153.01
156.90
277,884
+1.96(+1.27%)
Jan 27, 2022
159.82
161.88
153.96
154.94
160,955
-3.63(-2.29%)
Jan 26, 2022
167.81
168.90
157.85
158.57
194,189
-8.28(-4.96%)
Jan 25, 2022
165.26
170.30
163.25
166.85
238,530
-1.73(-1.03%)
Jan 24, 2022
154.66
169.08
153.50
168.58
399,578
+11.33(+7.21%)
Jan 21, 2022
156.95
160.43
153.43
157.25
482,338
-0.10(-0.06%)
Jan 20, 2022
162.71
168.01
156.50
157.35
300,617
-5.88(-3.60%)
Jan 19, 2022
167.70
168.96
162.89
163.23
265,580
-5.04(-3.00%)
Jan 18, 2022
167.21
172.31
165.60
168.27
205,692
+1.06(+0.63%)
Jan 14, 2022
167.21
0
-0.16(-0.10%)
Jan 13, 2022
168.00
170.84
166.21
167.37
235,276
+0.63(+0.38%)
Jan 12, 2022
175.16
175.83
163.55
166.74
429,086
-9.83(-5.57%)
Jan 11, 2022
178.92
179.88
174.36
176.57
221,641
-3.44(-1.91%)
Jan 10, 2022
175.55
180.27
171.76
180.01
277,367
+4.84(+2.76%)
Jan 07, 2022
175.90
179.30
174.00
175.17
176,605
+0.79(+0.45%)
Jan 06, 2022
174.64
177.28
171.26
174.38
312,940
+2.36(+1.37%)
Jan 05, 2022
178.79
179.45
171.80
172.02
205,472
-5.09(-2.87%)
Jan 04, 2022
176.20
181.50
175.96
177.11
234,544
+2.95(+1.69%)
Jan 03, 2022
173.45
177.35
171.45
174.16
385,461
+1.43(+0.83%)
Dec 31, 2021
169.14
173.10
169.14
172.73
421,889
+2.64(+1.55%)
Dec 30, 2021
169.04
173.40
168.74
170.09
338,885
+1.09(+0.64%)
Dec 29, 2021
170.64
171.66
168.43
169.00
104,933
-0.52(-0.31%)
Dec 28, 2021
166.80
171.27
166.57
169.52
118,566
+2.03(+1.21%)
Dec 27, 2021
164.00
168.28
163.58
167.49
127,968
+3.07(+1.87%)
Dec 23, 2021
163.50
165.66
161.54
164.42
131,754
+0.81(+0.50%)
Dec 22, 2021
163.93
166.39
162.64
163.61
170,134
+0.61(+0.37%)
Dec 21, 2021
161.33
164.06
159.16
163.00
234,789
+3.65(+2.29%)
Dec 20, 2021
161.69
162.00
153.79
159.35
348,249
-4.75(-2.89%)
Dec 17, 2021
165.45
167.52
163.65
164.10
627,938
-1.80(-1.08%)
Dec 16, 2021
175.00
175.52
165.09
165.90
220,999
-7.18(-4.15%)
Dec 15, 2021
166.98
174.11
164.25
173.08
359,752
+5.37(+3.20%)
Dec 14, 2021
165.80
171.30
165.70
167.71
206,969
+1.72(+1.04%)
Dec 13, 2021
171.21
171.81
163.40
165.99
258,174
-6.46(-3.75%)
Dec 10, 2021
169.70
173.03
167.16
172.45
301,214
+4.94(+2.95%)
Dec 09, 2021
167.51
171.15
166.23
167.51
179,843
-1.45(-0.86%)
Dec 08, 2021
174.37
175.13
168.74
168.96
164,789
-4.27(-2.46%)
Dec 07, 2021
177.25
178.28
170.44
173.23
336,067
-1.01(-0.58%)
Dec 06, 2021
167.91
176.99
166.71
174.24
332,388
+7.40(+4.44%)
Dec 03, 2021
167.79
169.15
163.89
166.84
308,620
-0.99(-0.59%)
Dec 02, 2021
162.37
171.06
161.86
167.83
357,793
+7.01(+4.36%)
Dec 01, 2021
166.91
169.05
160.70
160.82
256,205
-2.82(-1.72%)
Nov 30, 2021
161.78
165.35
159.16
163.64
498,448
+0.13(+0.08%)
Nov 29, 2021
162.13
164.91
158.80
163.51
342,100
+3.72(+2.33%)
Nov 26, 2021
156.82
162.11
156.82
159.79
245,846
-4.18(-2.55%)
Nov 24, 2021
164.64
166.70
162.21
163.97
367,656
-2.67(-1.60%)
Nov 23, 2021
167.51
168.29
160.84
166.64
621,070
-1.16(-0.69%)
Nov 22, 2021
165.00
169.53
163.76
167.80
318,810
+4.81(+2.95%)
Nov 19, 2021
168.90
168.95
162.28
162.99
428,238
-6.24(-3.69%)
Nov 18, 2021
166.49
170.05
162.50
169.23
480,044
+2.94(+1.77%)
Nov 17, 2021
182.50
182.50
165.40
166.29
438,177
-17.26(-9.40%)
Nov 16, 2021
183.46
185.79
180.24
183.55
212,409
-0.45(-0.24%)
Nov 15, 2021
185.00
185.00
181.32
184.00
194,338
-0.72(-0.39%)
Nov 12, 2021
183.69
185.34
180.46
184.72
204,612
+2.34(+1.28%)
Nov 11, 2021
183.07
185.25
179.55
182.38
196,203
-0.79(-0.43%)
Nov 10, 2021
184.01
183.17
313,818
+0.21(+0.11%)
Nov 09, 2021
185.61
188.27
182.06
182.96
268,672
-1.86(-1.01%)
Nov 08, 2021
182.43
184.82
178.31
184.82
651,247
+2.75(+1.51%)
Nov 05, 2021
185.61
187.76
180.81
182.07
1,039,755
-2.41(-1.31%)
Nov 04, 2021
182.14
185.84
181.81
184.48
2,135,129
+2.28(+1.25%)
Nov 03, 2021
184.00
186.00
179.11
182.20
2,401,518
-2.68(-1.45%)
Nov 02, 2021
196.47
197.00
184.14
184.88
510,860
-17.14(-8.48%)
Nov 01, 2021
195.86
202.33
199.21
202.02
268,721
+6.31(+3.22%)
Oct 29, 2021
194.71
199.37
194.52
195.71
149,834
-0.36(-0.18%)
Oct 28, 2021
201.08
203.94
195.30
196.07
189,089
-2.56(-1.29%)
Oct 27, 2021
208.27
207.10
198.06
198.63
232,500
-10.17(-4.87%)
Oct 26, 2021
228.50
207.36
208.80
310,994
-14.66(-6.56%)
Oct 25, 2021
227.81
230.09
221.77
223.46
297,330
-4.57(-2.00%)
Oct 22, 2021
228.86
230.97
226.01
228.03
215,367
-1.62(-0.71%)
Oct 21, 2021
218.67
229.83
218.67
229.65
249,978
+14.38(+6.68%)
Oct 20, 2021
215.07
219.15
215.06
215.27
100,826
+1.93(+0.90%)
Oct 19, 2021
214.94
214.94
209.69
213.34
92,798
+1.24(+0.58%)
Oct 18, 2021
210.60
212.43
209.44
212.10
125,455
+1.47(+0.70%)
Oct 15, 2021
215.92
215.92
210.10
210.63
91,105
-0.29(-0.14%)
Oct 14, 2021
214.84
214.84
209.17
210.92
120,908
-0.91(-0.43%)
Oct 13, 2021
211.29
213.18
209.40
211.83
172,947
-0.67(-0.32%)
Oct 12, 2021
211.02
213.01
209.72
212.50
111,489
+1.33(+0.63%)
Oct 11, 2021
210.63
212.66
208.80
211.17
183,409
+2.42(+1.16%)
Oct 08, 2021
204.66
209.00
204.58
208.75
124,177
+4.64(+2.27%)
Oct 07, 2021
197.44
204.38
197.44
204.11
100,836
+8.05(+4.11%)
Oct 06, 2021
198.74
199.31
195.12
196.06
105,238
-4.20(-2.10%)
Oct 05, 2021
204.11
205.15
198.19
200.26
174,394
-3.24(-1.59%)
Oct 04, 2021
196.23
204.00
196.23
203.50
203,154
+5.73(+2.90%)
Oct 01, 2021
199.41
200.34
192.13
197.77
260,645
+1.03(+0.52%)
Sep 30, 2021
204.40
207.28
196.73
196.74
299,355
-6.50(-3.20%)
Sep 29, 2021
202.67
204.54
200.10
203.24
148,623
+4.42(+2.22%)
Sep 28, 2021
203.00
205.18
198.24
198.82
129,831
-4.10(-2.02%)
Sep 27, 2021
197.52
204.87
196.43
202.92
111,432
+6.89(+3.51%)
Sep 24, 2021
190.82
197.21
189.98
196.03
133,077
+5.03(+2.63%)
Sep 23, 2021
186.85
194.25
186.71
191.00
185,258
+5.29(+2.85%)
Sep 22, 2021
183.50
188.36
182.17
185.71
181,936
+4.57(+2.52%)
Sep 21, 2021
181.74
185.18
179.63
181.14
131,469
+2.03(+1.13%)
Sep 20, 2021
177.63
181.38
175.31
179.11
132,559
-2.82(-1.55%)
Sep 17, 2021
181.81
186.00
180.76
181.93
400,053
+1.81(+1.00%)
Sep 16, 2021
178.66
182.19
174.24
180.12
188,040
+5.56(+3.19%)
Sep 15, 2021
172.12
175.39
171.00
174.56
165,655
+2.94(+1.71%)
Sep 14, 2021
174.71
174.88
169.99
171.62
127,215
-1.90(-1.09%)
Sep 13, 2021
173.61
174.08
169.25
173.52
138,915
+2.44(+1.43%)
Sep 10, 2021
176.85
176.85
170.96
171.08
194,984
-3.55(-2.03%)
Sep 09, 2021
173.62
177.84
173.62
174.63
139,126
-0.04(-0.02%)
Sep 08, 2021
172.90
175.30
171.00
174.67
192,074
+1.26(+0.73%)
Sep 07, 2021
179.44
180.53
173.39
173.41
174,275
-6.03(-3.36%)
Sep 03, 2021
180.00
180.33
175.20
179.44
147,354
-1.60(-0.88%)
Sep 02, 2021
185.81
185.94
180.39
181.04
96,775
-4.06(-2.19%)
Sep 01, 2021
187.01
187.76
183.01
185.10
106,607
-1.14(-0.61%)
Aug 31, 2021
186.08
187.18
183.50
186.24
140,652
+0.62(+0.33%)
Aug 30, 2021
191.48
191.48
185.35
185.62
101,355
-5.24(-2.75%)
Aug 27, 2021
185.00
192.00
185.00
190.86
124,126
+5.48(+2.96%)
Aug 26, 2021
190.00
190.00
185.15
185.38
99,246
-5.15(-2.70%)
Aug 25, 2021
191.06
193.89
190.19
190.53
60,538
-0.31(-0.16%)
Aug 24, 2021
189.98
192.86
189.62
190.84
132,083
+1.72(+0.91%)
Aug 23, 2021
187.37
189.59
184.19
189.12
72,098
+3.37(+1.81%)
Aug 20, 2021
186.38
186.40
182.46
185.75
114,581
-0.37(-0.20%)
Aug 19, 2021
187.57
188.96
183.52
186.12
101,435
-3.77(-1.99%)
Aug 18, 2021
191.33
194.81
189.44
189.89
107,972
-1.15(-0.60%)
Aug 17, 2021
198.53
198.56
188.90
191.04
153,469
-10.49(-5.21%)
Aug 16, 2021
193.58
202.95
189.89
201.53
174,157
+6.42(+3.29%)
Aug 13, 2021
197.85
198.65
193.40
195.11
101,767
-3.88(-1.95%)
Aug 12, 2021
198.59
200.17
194.48
198.99
109,973
-0.41(-0.21%)
Aug 11, 2021
197.01
199.80
195.84
199.40
102,103
+2.58(+1.31%)
Aug 10, 2021
194.30
199.17
191.94
196.82
151,775
+3.51(+1.82%)
Aug 09, 2021
193.00
195.79
188.37
193.31
142,768
-1.65(-0.85%)
Aug 06, 2021
200.02
201.22
193.00
194.96
175,712
-0.10(-0.05%)
Aug 05, 2021
195.83
198.54
192.97
195.06
123,287
+1.85(+0.96%)
Aug 04, 2021
195.51
198.99
191.22
193.21
154,084
-5.01(-2.53%)
Aug 03, 2021
205.02
205.02
197.75
198.22
305,579
-6.08(-2.98%)
Aug 02, 2021
206.00
211.46
203.79
204.30
326,264
-1.16(-0.56%)
Jul 30, 2021
203.52
206.76
202.75
205.46
125,770
+2.84(+1.40%)
Jul 29, 2021
196.50
203.78
195.80
202.62
124,149
+8.01(+4.12%)
Jul 28, 2021
200.00
201.12
192.56
194.61
139,119
-2.31(-1.17%)
Jul 27, 2021
200.00
202.45
190.86
196.92
198,361
-0.06(-0.03%)
Jul 26, 2021
195.19
197.34
194.02
196.98
125,875
+0.47(+0.24%)
Jul 23, 2021
195.53
197.00
192.54
196.51
79,609
+1.29(+0.66%)
Jul 22, 2021
197.17
198.23
194.45
195.22
78,987
-1.89(-0.96%)
Jul 21, 2021
195.95
200.91
195.27
197.11
162,237
+4.46(+2.32%)
Jul 20, 2021
185.48
194.90
185.48
192.65
260,521
+7.83(+4.24%)
Jul 19, 2021
180.95
187.85
178.50
184.82
176,025
+0.65(+0.35%)
Jul 16, 2021
189.43
189.43
183.34
184.17
171,739
-2.71(-1.45%)
Jul 15, 2021
188.59
192.33
186.18
186.88
141,704
-1.92(-1.02%)
Jul 14, 2021
190.88
194.98
188.58
188.80
197,790
-0.42(-0.22%)
Jul 13, 2021
187.22
192.34
185.60
189.22
249,712
+1.69(+0.90%)
Jul 12, 2021
182.46
187.62
181.21
187.53
180,910
+5.40(+2.96%)
Jul 09, 2021
180.08
185.21
178.50
182.13
123,976
+4.68(+2.64%)
Jul 08, 2021
171.22
181.13
169.94
177.45
214,525
+0.93(+0.53%)
Jul 07, 2021
172.80
177.25
171.30
176.52
238,249
+2.17(+1.24%)
Jul 06, 2021
175.73
175.94
171.75
174.35
210,337
-3.24(-1.82%)
Jul 02, 2021
176.01
179.28
175.33
177.59
145,979
+1.58(+0.90%)
Jul 01, 2021
173.51
177.49
173.21
176.01
260,220
+4.64(+2.71%)
Jun 30, 2021
163.06
172.04
162.38
171.37
316,398
+8.24(+5.05%)
Jun 29, 2021
164.46
165.37
160.92
163.13
137,568
-3.01(-1.81%)
Jun 28, 2021
168.61
169.19
164.73
166.14
233,283
-2.87(-1.70%)
Jun 25, 2021
162.05
169.59
162.05
169.01
857,495
+8.00(+4.97%)
Jun 24, 2021
163.93
164.11
159.45
161.01
155,929
-1.04(-0.64%)
Jun 23, 2021
160.74
164.66
159.57
162.05
129,255
+0.20(+0.12%)
Jun 22, 2021
161.31
161.88
157.79
161.85
227,275
+0.54(+0.33%)
Jun 21, 2021
159.13
163.57
158.64
161.31
224,516
+3.04(+1.92%)
Jun 18, 2021
166.07
167.06
157.80
158.27
280,677
-11.62(-6.84%)
Jun 17, 2021
172.45
173.79
168.70
169.89
523,051
-3.61(-2.08%)
Jun 16, 2021
171.87
174.31
168.69
173.50
145,890
-0.02(-0.01%)
Jun 15, 2021
171.32
174.55
168.46
173.52
282,628
+2.02(+1.18%)
Jun 14, 2021
177.00
177.52
169.81
171.50
252,102
-5.64(-3.18%)
Jun 11, 2021
176.27
178.57
175.69
177.14
186,664
+1.88(+1.07%)
Jun 10, 2021
181.17
181.66
175.26
175.26
161,721
-4.52(-2.51%)
Jun 09, 2021
182.98
183.13
179.36
179.78
110,119
-3.29(-1.80%)
Jun 08, 2021
181.36
185.04
180.86
183.07
126,234
+1.25(+0.69%)
Jun 07, 2021
184.00
185.25
180.14
181.82
105,739
-2.27(-1.23%)
Jun 04, 2021
190.33
190.53
183.62
184.09
136,678
-5.93(-3.12%)
Jun 03, 2021
192.67
192.80
188.20
190.02
172,648
-3.01(-1.56%)
Jun 02, 2021
205.81
205.81
192.50
193.03
136,668
-11.87(-5.79%)
Jun 01, 2021
201.22
205.71
199.31
204.90
153,178
+6.61(+3.33%)
May 28, 2021
201.04
201.04
193.92
198.29
119,357
-1.17(-0.59%)
May 27, 2021
198.72
202.90
197.85
199.46
143,729
+3.80(+1.94%)
May 26, 2021
195.33
197.94
194.39
195.66
123,771
+1.82(+0.94%)
May 25, 2021
198.99
201.98
193.66
193.84
106,029
-3.27(-1.66%)
May 24, 2021
198.65
199.81
196.43
197.11
113,354
-0.19(-0.10%)
May 21, 2021
198.12
200.44
195.40
197.30
134,652
+3.95(+2.04%)
May 20, 2021
195.54
198.64
192.53
193.35
96,583
-3.30(-1.68%)
May 19, 2021
197.71
198.11
192.88
196.65
215,985
-5.10(-2.53%)
May 18, 2021
205.90
207.65
201.51
201.75
119,309
-4.74(-2.30%)
May 17, 2021
209.47
210.63
206.13
206.49
148,435
-3.36(-1.60%)
May 14, 2021
202.48
210.59
201.46
209.85
97,744
+10.01(+5.01%)
May 13, 2021
197.44
201.43
194.23
199.84
139,750
+2.18(+1.10%)
May 12, 2021
198.56
200.94
192.28
197.66
211,840
-2.88(-1.44%)
May 11, 2021
201.80
202.25
193.90
200.54
184,681
-4.95(-2.41%)
May 10, 2021
209.03
212.45
204.64
205.49
105,463
-3.53(-1.69%)
May 07, 2021
208.52
209.94
206.73
209.02
69,942
-0.15(-0.07%)
May 06, 2021
206.58
209.34
203.46
209.17
92,034
+3.58(+1.74%)
May 05, 2021
207.61
208.45
202.09
205.59
89,874
+0.16(+0.08%)
May 04, 2021
200.18
206.54
198.25
205.43
100,608
+3.21(+1.59%)
May 03, 2021
201.00
205.34
200.12
202.22
187,467
+3.61(+1.82%)
Apr 30, 2021
202.24
203.71
197.38
198.61
286,200
-5.51(-2.70%)
Apr 29, 2021
207.80
208.00
199.99
204.12
108,105
-0.58(-0.28%)
Apr 28, 2021
207.69
207.69
202.88
204.70
109,165
-0.03(-0.01%)
Apr 27, 2021
207.00
207.93
199.21
204.73
222,900
-3.21(-1.54%)
Apr 26, 2021
213.20
214.35
206.57
207.94
169,126
-3.39(-1.60%)
Apr 23, 2021
207.97
212.58
205.77
211.33
86,000
+5.35(+2.60%)
Apr 22, 2021
208.21
210.69
203.87
205.98
149,270
-0.76(-0.37%)
Apr 21, 2021
201.98
208.03
201.55
206.74
95,864
+5.59(+2.78%)
Apr 20, 2021
205.11
206.39
198.90
201.15
196,170
-4.49(-2.18%)
Apr 19, 2021
207.57
207.57
202.99
205.64
170,324
-2.57(-1.23%)
Apr 16, 2021
216.44
216.74
206.93
208.21
140,000
-6.96(-3.23%)
Apr 15, 2021
210.20
216.88
209.86
215.17
239,693
+5.37(+2.56%)
Apr 14, 2021
200.80
213.24
200.80
209.80
360,757
+11.03(+5.55%)
Apr 13, 2021
200.35
201.49
195.72
198.77
195,502
-0.52(-0.26%)
Apr 12, 2021
199.28
199.95
195.52
199.29
186,763
+0.80(+0.40%)
Apr 09, 2021
195.40
199.75
195.16
198.49
95,300
+3.09(+1.58%)
Apr 08, 2021
193.82
195.75
190.34
195.40
142,547
+2.16(+1.12%)
Apr 07, 2021
195.80
197.64
191.54
193.24
140,108
-3.15(-1.60%)
Apr 06, 2021
196.77
199.77
195.00
196.39
75,073
-0.98(-0.50%)
Apr 05, 2021
199.66
199.66
195.45
197.37
110,141
+0.66(+0.34%)
Apr 01, 2021
196.86
198.63
192.32
196.71
90,700
+0.21(+0.11%)
Mar 31, 2021
201.34
203.81
195.51
196.50
258,436
-4.57(-2.27%)
Mar 30, 2021
194.96
203.93
194.96
201.07
223,389
+6.98(+3.60%)
Mar 29, 2021
199.42
204.12
191.05
194.09
190,886
-5.20(-2.61%)
Mar 26, 2021
192.42
199.43
190.57
199.29
206,600
+7.80(+4.07%)
Mar 25, 2021
182.76
192.95
179.16
191.49
244,252
+10.11(+5.57%)
Mar 24, 2021
183.95
185.05
180.30
181.38
217,069
+1.02(+0.57%)
Mar 23, 2021
182.65
185.43
180.00
180.36
134,322
-6.05(-3.25%)
Mar 22, 2021
188.81
190.43
182.58
186.41
149,546
-2.13(-1.13%)
Mar 19, 2021
193.69
193.69
186.76
188.54
386,400
-4.76(-2.46%)
Mar 18, 2021
195.58
201.06
191.68
193.30
221,268
-0.96(-0.49%)
Mar 17, 2021
190.21
195.64
189.34
194.26
143,375
+3.88(+2.04%)
Mar 16, 2021
188.29
191.46
187.19
190.38
145,767
-0.12(-0.06%)
Mar 15, 2021
190.38
191.22
186.53
190.50
108,632
-0.55(-0.29%)
Mar 12, 2021
190.02
191.80
185.53
191.05
114,300
+3.11(+1.65%)
Mar 11, 2021
187.87
188.84
183.44
187.94
174,358
+1.47(+0.79%)
Mar 10, 2021
178.51
189.17
176.94
186.47
196,961
+9.75(+5.52%)
Mar 09, 2021
180.17
182.10
173.52
176.72
315,305
-3.34(-1.85%)
Mar 08, 2021
174.88
180.67
169.13
180.06
380,920
+8.41(+4.90%)
Mar 05, 2021
171.40
173.09
167.18
171.65
238,800
+3.73(+2.22%)
Mar 04, 2021
166.28
169.87
161.13
167.92
159,911
+0.98(+0.59%)
Mar 03, 2021
167.89
171.02
166.65
166.94
107,186
-0.76(-0.45%)
Mar 02, 2021
172.98
172.98
167.13
167.70
160,528
-4.45(-2.58%)
Mar 01, 2021
174.04
176.22
171.23
172.15
122,712
+2.70(+1.59%)
Feb 26, 2021
168.13
172.88
164.48
169.45
133,100
+1.85(+1.10%)
Feb 25, 2021
171.56
172.90
163.48
167.60
225,329
-2.82(-1.65%)
Feb 24, 2021
166.99
171.01
164.82
170.42
153,486
+5.42(+3.28%)
Feb 23, 2021
163.23
165.79
157.46
165.00
140,066
+1.12(+0.68%)
Feb 22, 2021
161.17
166.37
160.16
163.88
94,034
+2.98(+1.85%)
Feb 19, 2021
157.87
161.96
157.87
160.90
87,900
+3.90(+2.48%)
Feb 18, 2021
160.18
161.64
155.83
157.00
88,887
-3.65(-2.27%)
Feb 17, 2021
154.76
161.31
154.26
160.65
183,004
+3.65(+2.32%)
Feb 16, 2021
158.56
161.87
155.06
157.00
226,112
-0.99(-0.63%)
Feb 12, 2021
157.13
161.68
156.84
157.99
141,200
-1.14(-0.72%)
Feb 11, 2021
160.84
163.14
156.70
159.13
147,226
-1.85(-1.15%)
Feb 10, 2021
164.16
164.16
158.44
160.98
137,862
-3.52(-2.14%)
Feb 09, 2021
164.63
165.01
157.73
164.50
211,003
-0.50(-0.30%)
Feb 08, 2021
157.14
165.34
156.17
165.00
301,690
+9.88(+6.37%)
Feb 05, 2021
155.28
156.31
151.54
155.12
194,100
+1.88(+1.23%)
Feb 04, 2021
146.77
153.62
145.26
153.24
176,467
+6.47(+4.41%)
Feb 03, 2021
145.95
147.14
138.43
146.77
189,454
+2.33(+1.61%)
Feb 02, 2021
151.90
155.55
137.96
144.44
390,814
-6.88(-4.55%)
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
.