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
)
235.07
+1.46 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2003
17.59
17.59
16.95
17.00
103,200
+0.06(+0.35%)
Oct 30, 2003
16.15
16.15
16.15
16.94
104,600
+1.69(+11.08%)
Oct 29, 2003
16.30
16.45
15.25
15.25
127,200
-1.30(-7.85%)
Oct 28, 2003
16.46
16.55
16.10
16.55
60,800
+0.18(+1.10%)
Oct 27, 2003
15.40
16.99
15.30
16.37
102,500
+1.17(+7.70%)
Oct 24, 2003
16.05
16.23
14.87
15.20
98,900
-1.10(-6.75%)
Oct 23, 2003
16.05
16.30
15.99
16.30
22,300
+0.10(+0.62%)
Oct 22, 2003
17.34
17.34
16.05
16.20
64,500
-1.34(-7.64%)
Oct 21, 2003
17.90
17.99
17.53
17.54
24,600
-0.21(-1.18%)
Oct 20, 2003
17.58
17.93
17.42
17.75
40,500
+0.24(+1.37%)
Oct 17, 2003
18.41
18.41
17.51
17.51
19,600
-0.57(-3.15%)
Oct 16, 2003
17.98
18.07
17.96
18.08
31,800
+0.08(+0.44%)
Oct 15, 2003
18.80
18.80
17.62
18.00
47,900
-0.90(-4.76%)
Oct 14, 2003
18.95
18.96
18.85
18.90
48,700
-0.09(-0.47%)
Oct 13, 2003
18.35
18.99
18.35
18.99
32,200
+0.74(+4.05%)
Oct 10, 2003
18.42
18.42
18.04
18.25
20,700
-0.20(-1.08%)
Oct 09, 2003
18.54
18.65
18.35
18.45
16,200
+0.05(+0.27%)
Oct 08, 2003
18.74
18.74
18.22
18.40
13,300
-0.33(-1.76%)
Oct 07, 2003
18.29
18.73
18.23
18.73
28,900
+0.35(+1.90%)
Oct 06, 2003
17.88
18.35
17.88
18.38
26,000
+0.40(+2.22%)
Oct 03, 2003
17.94
18.15
17.72
17.98
31,000
+0.13(+0.73%)
Oct 02, 2003
17.75
17.86
17.61
17.85
23,800
+0.10(+0.56%)
Oct 01, 2003
16.60
17.75
16.40
17.75
79,900
+1.10(+6.61%)
Sep 30, 2003
16.59
16.80
15.89
16.65
38,800
+0.05(+0.30%)
Sep 29, 2003
16.99
17.06
16.60
16.60
34,800
-0.15(-0.90%)
Sep 26, 2003
17.00
17.13
16.76
16.75
23,600
-0.27(-1.59%)
Sep 25, 2003
17.47
17.50
17.02
17.02
15,000
-0.45(-2.58%)
Sep 24, 2003
17.50
17.72
17.50
17.47
36,800
+0.04(+0.23%)
Sep 23, 2003
17.15
17.50
17.04
17.43
90,100
+0.13(+0.75%)
Sep 22, 2003
17.94
18.00
17.20
17.30
35,600
-0.90(-4.95%)
Sep 19, 2003
17.90
18.25
17.90
18.20
32,600
+0.20(+1.11%)
Sep 18, 2003
17.45
18.10
17.35
18.00
33,700
+0.45(+2.56%)
Sep 17, 2003
17.13
17.58
17.11
17.55
19,300
+0.53(+3.11%)
Sep 16, 2003
17.73
17.60
16.73
17.02
55,700
-0.71(-4.00%)
Sep 15, 2003
17.60
17.98
17.60
17.73
26,900
+0.13(+0.74%)
Sep 12, 2003
17.20
17.60
16.96
17.60
9,600
+0.31(+1.79%)
Sep 11, 2003
16.60
17.29
16.60
17.29
70,700
+0.14(+0.82%)
Sep 10, 2003
17.82
17.85
17.11
17.15
41,300
-0.73(-4.08%)
Sep 09, 2003
18.11
18.39
17.70
17.88
38,700
-0.23(-1.27%)
Sep 08, 2003
17.70
18.15
17.70
18.11
39,900
+0.25(+1.40%)
Sep 05, 2003
17.85
18.20
17.80
17.86
33,200
-0.11(-0.61%)
Sep 04, 2003
18.00
18.00
17.88
17.97
21,300
-0.01(-0.06%)
Sep 03, 2003
17.65
18.00
17.00
17.98
82,400
+0.33(+1.87%)
Sep 02, 2003
17.20
17.73
17.20
17.65
22,500
+0.37(+2.14%)
Aug 29, 2003
17.45
17.54
17.28
17.28
10,100
-0.07(-0.40%)
Aug 28, 2003
17.30
17.59
17.20
17.35
35,400
+0.10(+0.58%)
Aug 27, 2003
17.88
17.89
17.16
17.25
46,900
-0.29(-1.65%)
Aug 26, 2003
17.05
17.54
16.78
17.54
59,200
+0.62(+3.66%)
Aug 25, 2003
17.22
17.22
16.87
16.92
63,100
-0.23(-1.34%)
Aug 22, 2003
17.45
17.45
17.05
17.15
23,400
-0.15(-0.87%)
Aug 21, 2003
17.15
17.47
17.14
17.30
31,600
+0.18(+1.05%)
Aug 20, 2003
17.25
17.50
17.10
17.12
19,600
-0.38(-2.17%)
Aug 19, 2003
17.10
17.50
16.87
17.50
58,400
+0.26(+1.51%)
Aug 18, 2003
16.75
17.30
16.63
17.24
62,500
+0.49(+2.93%)
Aug 15, 2003
16.11
16.75
16.11
16.75
60,500
+0.64(+3.97%)
Aug 14, 2003
15.19
16.11
15.10
16.11
72,100
+0.88(+5.78%)
Aug 13, 2003
14.62
15.23
14.30
15.23
165,300
+0.62(+4.24%)
Aug 12, 2003
14.40
14.61
14.31
14.61
26,200
+0.21(+1.46%)
Aug 11, 2003
14.40
14.49
14.37
14.40
15,100
-0.01(-0.07%)
Aug 08, 2003
14.50
14.50
14.20
14.41
13,400
-0.09(-0.62%)
Aug 07, 2003
14.40
14.50
13.80
14.50
47,100
+0.10(+0.69%)
Aug 06, 2003
14.65
14.65
14.35
14.40
33,800
-0.35(-2.37%)
Aug 05, 2003
14.66
14.80
14.41
14.75
24,400
+0.09(+0.61%)
Aug 04, 2003
14.00
14.90
13.43
14.66
72,800
+0.63(+4.49%)
Aug 01, 2003
15.29
15.29
14.01
14.03
56,600
-1.26(-8.24%)
Jul 31, 2003
14.35
15.42
14.35
15.29
177,700
+1.34(+9.61%)
Jul 30, 2003
14.80
14.80
13.95
13.95
43,400
-0.85(-5.74%)
Jul 29, 2003
15.08
15.08
14.75
14.80
67,500
-0.28(-1.86%)
Jul 28, 2003
14.90
15.30
14.90
15.08
44,400
+0.23(+1.55%)
Jul 25, 2003
14.74
14.98
14.70
14.85
97,900
+0.10(+0.68%)
Jul 24, 2003
14.60
14.95
14.60
14.75
62,900
+0.15(+1.03%)
Jul 23, 2003
14.59
14.66
14.46
14.60
110,300
-0.09(-0.61%)
Jul 22, 2003
14.51
14.71
14.51
14.69
42,900
+0.28(+1.94%)
Jul 21, 2003
14.50
14.81
14.41
14.41
86,000
-0.11(-0.76%)
Jul 18, 2003
14.60
14.73
14.40
14.52
25,100
-0.03(-0.21%)
Jul 17, 2003
14.85
15.00
14.55
14.55
28,700
-0.35(-2.35%)
Jul 16, 2003
14.98
15.00
14.75
14.90
28,700
+0.00(+0.00%)
Jul 15, 2003
14.92
14.95
14.81
14.90
7,800
+0.06(+0.40%)
Jul 14, 2003
14.60
15.00
14.54
14.84
43,600
+0.34(+2.34%)
Jul 11, 2003
14.05
14.62
14.05
14.50
27,000
+0.39(+2.76%)
Jul 10, 2003
14.00
14.30
13.70
14.11
32,800
+0.11(+0.79%)
Jul 09, 2003
13.82
14.00
13.50
14.00
60,600
+0.18(+1.30%)
Jul 08, 2003
13.40
13.82
13.31
13.82
36,400
+0.42(+3.13%)
Jul 07, 2003
13.10
13.40
13.05
13.40
30,800
+0.31(+2.37%)
Jul 03, 2003
13.30
13.30
13.00
13.09
13,500
-0.26(-1.95%)
Jul 02, 2003
13.40
13.47
12.70
13.35
40,200
-0.10(-0.74%)
Jul 01, 2003
13.48
13.55
13.31
13.45
43,500
-0.03(-0.22%)
Jun 30, 2003
13.50
13.60
13.40
13.48
112,600
+0.03(+0.22%)
Jun 27, 2003
13.65
13.89
13.40
13.45
14,200
-0.25(-1.82%)
Jun 26, 2003
13.10
13.81
13.10
13.70
33,200
+0.50(+3.79%)
Jun 25, 2003
13.30
13.50
13.16
13.20
19,000
-0.10(-0.75%)
Jun 24, 2003
12.75
13.76
12.55
13.30
58,700
+0.50(+3.91%)
Jun 23, 2003
12.68
12.92
12.50
12.80
26,700
+0.15(+1.19%)
Jun 20, 2003
12.70
12.95
12.65
12.65
78,900
+0.05(+0.40%)
Jun 19, 2003
12.60
12.60
12.11
12.60
49,400
-0.10(-0.79%)
Jun 18, 2003
12.97
12.97
12.51
12.70
25,000
-0.27(-2.08%)
Jun 17, 2003
12.93
13.13
12.85
12.97
27,600
+0.07(+0.54%)
Jun 16, 2003
12.55
12.93
12.16
12.90
92,300
+0.44(+3.53%)
Jun 13, 2003
12.92
13.01
12.46
12.46
28,300
-0.54(-4.15%)
Jun 12, 2003
12.83
13.00
12.70
13.00
19,300
+0.27(+2.12%)
Jun 11, 2003
12.63
12.79
12.39
12.73
23,000
+0.13(+1.03%)
Jun 10, 2003
12.40
12.78
12.20
12.60
37,400
+0.11(+0.88%)
Jun 09, 2003
12.55
12.55
12.41
12.49
13,900
-0.16(-1.26%)
Jun 06, 2003
12.68
12.76
12.50
12.65
27,100
-0.11(-0.86%)
Jun 05, 2003
12.16
12.85
11.80
12.76
50,400
+0.61(+5.02%)
Jun 04, 2003
12.08
12.25
11.97
12.15
23,500
+0.07(+0.58%)
Jun 03, 2003
12.22
12.23
12.04
12.08
12,700
-0.15(-1.23%)
Jun 02, 2003
11.90
12.23
11.84
12.23
35,600
+0.26(+2.17%)
May 30, 2003
11.05
11.98
11.05
11.97
31,800
+0.82(+7.35%)
May 29, 2003
11.98
12.00
11.10
11.15
39,700
-0.82(-6.85%)
May 28, 2003
11.92
12.05
11.74
11.97
27,900
-0.03(-0.25%)
May 27, 2003
11.25
12.00
11.25
12.00
152,800
+0.66(+5.82%)
May 23, 2003
10.75
11.40
10.75
11.34
26,700
+0.59(+5.49%)
May 22, 2003
10.40
10.75
10.40
10.75
37,700
+0.34(+3.27%)
May 21, 2003
10.50
10.50
10.40
10.41
26,200
-0.05(-0.48%)
May 20, 2003
10.49
10.49
10.41
10.46
38,800
+0.01(+0.10%)
May 19, 2003
10.70
10.80
10.40
10.45
59,200
-0.15(-1.42%)
May 16, 2003
10.85
11.05
10.18
10.60
57,700
-0.33(-3.02%)
May 15, 2003
11.28
11.28
10.92
10.93
74,200
-0.35(-3.10%)
May 14, 2003
10.85
11.35
10.75
11.28
151,500
+0.49(+4.54%)
May 13, 2003
10.45
10.90
10.35
10.79
39,800
+0.29(+2.76%)
May 12, 2003
10.32
10.50
10.29
10.50
39,600
+0.17(+1.65%)
May 09, 2003
9.980
10.43
9.980
10.33
56,900
+0.36(+3.61%)
May 08, 2003
9.900
10.03
9.890
9.970
36,500
+0.10(+1.01%)
May 07, 2003
9.830
9.910
9.810
9.870
7,900
+0.04(+0.41%)
May 06, 2003
9.750
9.870
9.680
9.830
35,800
+0.18(+1.87%)
May 05, 2003
9.580
9.750
9.510
9.650
64,000
+0.13(+1.37%)
May 02, 2003
9.400
9.650
9.400
9.520
25,700
+0.11(+1.17%)
May 01, 2003
9.300
9.550
9.300
9.410
41,700
+0.16(+1.73%)
Apr 30, 2003
8.850
9.520
8.840
9.250
150,200
+0.40(+4.52%)
Apr 29, 2003
8.950
9.000
8.850
8.850
70,200
-0.10(-1.12%)
Apr 28, 2003
8.420
9.210
8.390
8.950
88,900
+0.54(+6.42%)
Apr 25, 2003
8.330
8.420
8.200
8.410
14,700
+0.09(+1.08%)
Apr 24, 2003
8.450
8.450
8.250
8.320
5,700
-0.13(-1.54%)
Apr 23, 2003
8.250
8.450
8.100
8.450
18,400
+0.25(+3.05%)
Apr 22, 2003
8.200
8.430
8.150
8.200
24,700
-0.05(-0.61%)
Apr 21, 2003
8.240
8.310
8.150
8.250
52,200
+0.01(+0.12%)
Apr 17, 2003
8.230
8.250
8.190
8.240
23,500
+0.06(+0.73%)
Apr 16, 2003
8.220
8.240
8.180
8.180
15,500
-0.04(-0.49%)
Apr 15, 2003
8.100
8.230
8.070
8.220
33,600
+0.08(+0.98%)
Apr 14, 2003
8.050
8.240
8.050
8.140
13,900
+0.11(+1.37%)
Apr 11, 2003
8.020
8.200
8.000
8.030
45,700
+0.02(+0.25%)
Apr 10, 2003
8.010
8.030
8.000
8.010
6,300
+0.01(+0.12%)
Apr 09, 2003
7.990
8.100
7.920
8.000
22,100
+0.01(+0.13%)
Apr 08, 2003
7.920
8.120
7.880
7.990
13,900
+0.17(+2.17%)
Apr 07, 2003
7.800
8.200
7.800
7.820
26,700
+0.12(+1.56%)
Apr 04, 2003
7.820
7.880
7.700
7.700
20,000
-0.02(-0.26%)
Apr 03, 2003
7.800
7.850
7.710
7.720
17,900
-0.05(-0.64%)
Apr 02, 2003
7.250
8.000
7.210
7.770
88,000
+0.52(+7.17%)
Apr 01, 2003
6.780
7.290
6.400
7.250
324,700
-0.75(-9.38%)
Mar 31, 2003
8.100
8.200
7.900
8.000
49,300
-0.10(-1.23%)
Mar 28, 2003
7.900
8.100
7.800
8.100
31,900
+0.20(+2.53%)
Mar 27, 2003
7.480
7.930
7.250
7.900
23,400
+0.42(+5.61%)
Mar 26, 2003
7.720
7.830
7.480
7.480
34,800
-0.27(-3.48%)
Mar 25, 2003
7.500
7.790
7.460
7.750
27,600
+0.29(+3.89%)
Mar 24, 2003
7.580
7.610
7.310
7.460
65,400
-0.22(-2.86%)
Mar 21, 2003
6.750
7.680
6.750
7.680
53,400
+1.01(+15.14%)
Mar 20, 2003
6.550
6.800
6.500
6.670
44,300
+0.06(+0.91%)
Mar 19, 2003
6.400
6.610
6.390
6.610
130,700
+0.21(+3.28%)
Mar 18, 2003
6.350
6.450
6.250
6.400
71,900
+0.05(+0.79%)
Mar 17, 2003
6.020
6.350
6.010
6.350
172,100
+0.23(+3.76%)
Mar 14, 2003
6.060
6.200
6.060
6.120
25,200
+0.07(+1.16%)
Mar 13, 2003
5.950
6.200
5.900
6.050
79,100
+0.05(+0.83%)
Mar 12, 2003
5.970
6.050
5.930
6.000
39,400
+0.03(+0.50%)
Mar 11, 2003
6.050
6.050
5.970
5.970
9,200
+0.02(+0.34%)
Mar 10, 2003
6.050
6.150
5.930
5.950
44,800
-0.02(-0.34%)
Mar 07, 2003
6.050
6.050
5.700
5.970
111,500
-0.07(-1.16%)
Mar 06, 2003
6.400
6.400
6.000
6.040
83,000
-0.34(-5.33%)
Mar 05, 2003
6.720
6.720
6.300
6.380
97,800
-0.42(-6.18%)
Mar 04, 2003
7.050
7.300
6.650
6.800
18,000
-0.50(-6.85%)
Mar 03, 2003
7.250
7.400
7.200
7.300
17,700
-0.05(-0.68%)
Feb 28, 2003
7.130
7.380
7.130
7.350
28,200
+0.27(+3.81%)
Feb 27, 2003
6.920
7.090
6.770
7.080
36,400
+0.17(+2.46%)
Feb 26, 2003
7.000
7.000
6.750
6.910
18,000
-0.11(-1.57%)
Feb 25, 2003
7.000
7.050
6.780
7.020
14,200
+0.02(+0.29%)
Feb 24, 2003
7.000
7.100
6.800
7.000
19,400
-0.07(-0.99%)
Feb 21, 2003
7.200
7.380
6.810
7.070
80,800
-0.13(-1.81%)
Feb 20, 2003
7.580
7.580
7.120
7.200
64,800
-0.39(-5.14%)
Feb 19, 2003
7.650
7.880
7.590
7.590
124,200
-0.46(-5.71%)
Feb 18, 2003
8.050
8.060
7.990
8.050
4,400
+0.01(+0.12%)
Feb 14, 2003
8.000
8.100
7.920
8.040
25,300
-0.01(-0.12%)
Feb 13, 2003
8.210
8.210
7.980
8.050
20,900
-0.25(-3.01%)
Feb 12, 2003
8.350
8.350
8.300
8.300
5,600
-0.15(-1.78%)
Feb 11, 2003
8.330
8.450
8.200
8.450
12,200
+0.30(+3.68%)
Feb 10, 2003
7.950
8.150
7.910
8.150
28,100
+0.26(+3.30%)
Feb 07, 2003
8.490
8.550
7.860
7.890
45,800
-0.63(-7.39%)
Feb 06, 2003
8.300
8.520
8.300
8.520
18,000
+0.22(+2.65%)
Feb 05, 2003
8.820
8.820
8.300
8.300
13,900
-0.50(-5.68%)
Feb 04, 2003
8.700
8.810
8.700
8.800
16,700
+0.05(+0.57%)
Feb 03, 2003
8.630
8.900
8.630
8.750
12,800
+0.20(+2.34%)
Jan 31, 2003
8.470
8.790
8.350
8.550
15,000
+0.10(+1.18%)
Jan 30, 2003
8.210
8.600
8.210
8.450
18,500
+0.25(+3.05%)
Jan 29, 2003
8.250
8.250
8.060
8.200
12,900
-0.13(-1.56%)
Jan 28, 2003
8.270
8.330
7.800
8.330
31,500
+0.09(+1.09%)
Jan 27, 2003
8.300
8.310
8.210
8.240
18,100
-0.31(-3.63%)
Jan 24, 2003
9.050
9.150
8.520
8.550
21,300
-0.51(-5.63%)
Jan 23, 2003
9.210
9.230
9.050
9.060
4,300
-0.14(-1.52%)
Jan 22, 2003
9.300
9.300
9.200
9.200
29,300
-0.18(-1.92%)
Jan 21, 2003
9.400
9.600
9.350
9.380
88,300
-0.02(-0.21%)
Jan 17, 2003
9.430
9.500
9.360
9.400
18,300
-0.05(-0.53%)
Jan 16, 2003
9.450
9.490
9.400
9.450
18,200
+0.05(+0.53%)
Jan 15, 2003
9.100
9.640
8.960
9.400
70,600
+0.35(+3.87%)
Jan 14, 2003
8.900
9.050
8.880
9.050
12,200
+0.10(+1.12%)
Jan 13, 2003
8.920
9.000
8.880
8.950
23,200
+0.10(+1.13%)
Jan 10, 2003
8.900
8.900
8.780
8.850
11,000
-0.15(-1.67%)
Jan 09, 2003
8.810
9.000
8.810
9.000
8,900
+0.22(+2.51%)
Jan 08, 2003
8.750
8.820
8.750
8.780
22,500
-0.20(-2.23%)
Jan 07, 2003
8.850
9.000
8.850
8.980
10,000
+0.12(+1.35%)
Jan 06, 2003
8.940
9.010
8.850
8.860
26,800
-0.08(-0.89%)
Jan 03, 2003
8.850
9.050
8.800
8.940
62,100
-0.01(-0.11%)
Jan 02, 2003
8.450
8.950
8.420
8.950
55,600
+0.54(+6.42%)
Dec 31, 2002
8.420
8.450
8.320
8.410
201,500
-0.05(-0.59%)
Dec 30, 2002
8.650
8.700
8.450
8.460
92,900
-0.14(-1.63%)
Dec 27, 2002
8.650
8.660
8.560
8.600
25,000
-0.06(-0.69%)
Dec 26, 2002
8.800
8.800
8.650
8.660
58,700
+0.01(+0.12%)
Dec 24, 2002
8.650
8.730
8.650
8.650
3,900
-0.04(-0.46%)
Dec 23, 2002
8.400
8.750
8.400
8.690
39,500
+0.23(+2.72%)
Dec 20, 2002
8.050
8.600
7.900
8.460
170,200
+0.48(+6.02%)
Dec 19, 2002
7.700
7.990
7.700
7.980
111,300
+0.24(+3.10%)
Dec 18, 2002
7.950
8.000
7.650
7.740
123,300
-0.15(-1.90%)
Dec 17, 2002
8.070
8.100
7.870
7.890
39,000
-0.11(-1.38%)
Dec 16, 2002
7.820
8.150
7.820
8.000
43,000
+0.18(+2.30%)
Dec 13, 2002
7.900
7.960
7.800
7.820
58,700
-0.04(-0.51%)
Dec 12, 2002
7.920
8.000
7.800
7.860
60,300
-0.14(-1.75%)
Dec 11, 2002
8.250
8.270
7.970
8.000
73,100
-0.25(-3.03%)
Dec 10, 2002
8.270
8.290
8.200
8.250
83,100
+0.00(+0.00%)
Dec 09, 2002
8.700
8.700
8.250
8.250
60,300
-0.45(-5.17%)
Dec 06, 2002
8.830
8.830
8.570
8.700
22,400
-0.15(-1.69%)
Dec 05, 2002
8.870
8.950
8.830
8.850
8,100
-0.02(-0.23%)
Dec 04, 2002
9.050
9.050
8.750
8.870
42,100
-0.23(-2.53%)
Dec 03, 2002
9.350
9.350
9.050
9.100
78,900
-0.35(-3.70%)
Dec 02, 2002
9.500
9.590
9.420
9.450
114,700
+0.05(+0.53%)
Nov 29, 2002
9.380
9.600
9.380
9.400
92,200
+0.08(+0.86%)
Nov 27, 2002
8.950
9.500
8.950
9.320
33,400
+0.46(+5.19%)
Nov 26, 2002
8.900
8.980
8.800
8.860
19,900
-0.04(-0.45%)
Nov 25, 2002
8.350
8.920
8.350
8.900
58,600
+0.60(+7.23%)
Nov 22, 2002
8.260
8.300
8.170
8.300
174,000
+0.02(+0.24%)
Nov 21, 2002
8.280
8.300
8.110
8.280
76,100
+0.01(+0.12%)
Nov 20, 2002
8.210
8.290
8.210
8.270
20,200
+0.07(+0.85%)
Nov 19, 2002
8.350
8.350
8.200
8.200
10,100
-0.15(-1.80%)
Nov 18, 2002
8.410
8.440
8.120
8.350
101,400
-0.07(-0.83%)
Nov 15, 2002
8.480
8.490
8.370
8.420
46,900
-0.03(-0.36%)
Nov 14, 2002
8.800
8.860
8.400
8.450
29,000
-0.25(-2.87%)
Nov 13, 2002
8.550
8.750
8.400
8.700
55,500
+0.17(+1.99%)
Nov 12, 2002
8.450
8.640
8.430
8.530
35,300
+0.09(+1.07%)
Nov 11, 2002
9.050
9.050
8.440
8.440
28,600
-0.96(-10.21%)
Nov 08, 2002
9.600
9.600
9.400
9.400
35,700
-0.20(-2.08%)
Nov 07, 2002
9.480
9.750
9.360
9.600
138,300
+0.13(+1.37%)
Nov 06, 2002
9.000
9.480
9.000
9.470
125,400
+0.47(+5.22%)
Nov 05, 2002
8.750
9.200
8.750
9.000
176,000
+0.24(+2.74%)
Nov 04, 2002
9.250
9.280
8.750
8.760
66,600
-0.53(-5.71%)
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
.