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 (%)
Aug 31, 2020 107.35 107.98 104.49 105.79 235,808 -2.21(-2.05%)
Aug 28, 2020 105.05 108.33 104.98 108.00 152,900 +4.26(+4.11%)
Aug 27, 2020 101.43 104.12 101.21 103.74 163,119 +3.52(+3.51%)
Aug 26, 2020 104.21 104.72 99.77 100.22 170,350 -3.66(-3.52%)
Aug 25, 2020 105.18 105.30 102.65 103.88 115,667 -0.67(-0.64%)
Aug 24, 2020 105.01 105.01 102.63 104.55 163,004 +1.46(+1.42%)
Aug 21, 2020 104.23 104.70 102.47 103.09 248,000 -2.18(-2.07%)
Aug 20, 2020 106.07 107.12 105.24 105.27 81,087 -2.38(-2.21%)
Aug 19, 2020 109.73 109.80 107.18 107.65 150,456 -2.00(-1.82%)
Aug 18, 2020 109.00 110.95 107.42 109.65 225,589 +0.73(+0.67%)
Aug 17, 2020 109.22 110.22 107.78 108.92 101,577 +0.37(+0.34%)
Aug 14, 2020 107.65 109.33 107.00 108.55 99,500 +0.24(+0.22%)
Aug 13, 2020 110.03 112.53 108.24 108.31 235,771 -2.20(-1.99%)
Aug 12, 2020 106.91 112.12 106.91 110.51 236,450 +5.05(+4.79%)
Aug 11, 2020 103.13 108.08 102.11 105.46 261,582 +4.83(+4.80%)
Aug 10, 2020 102.85 103.59 100.41 100.63 288,800 -1.88(-1.83%)
Aug 07, 2020 102.88 104.27 101.78 102.51 154,700 -1.40(-1.35%)
Aug 06, 2020 105.76 106.04 103.57 103.91 174,702 -2.17(-2.05%)
Aug 05, 2020 104.12 106.09 102.35 106.08 175,882 +3.65(+3.56%)
Aug 04, 2020 100.17 102.94 100.11 102.43 353,028 +1.64(+1.63%)
Aug 03, 2020 100.37 101.89 98.71 100.79 251,003 +0.64(+0.64%)
Jul 31, 2020 101.05 102.28 97.88 100.15 298,200 -1.43(-1.41%)
Jul 30, 2020 102.11 103.32 100.24 101.58 218,984 -2.47(-2.37%)
Jul 29, 2020 104.11 105.30 101.68 104.05 257,320 +0.51(+0.49%)
Jul 28, 2020 107.54 108.20 103.00 103.54 392,402 -5.23(-4.81%)
Jul 27, 2020 105.68 109.82 104.57 108.77 366,048 +4.19(+4.01%)
Jul 24, 2020 103.23 105.62 102.47 104.58 334,600 -1.57(-1.48%)
Jul 23, 2020 106.76 109.73 105.12 106.15 507,774 +0.11(+0.10%)
Jul 22, 2020 100.29 106.23 100.29 106.04 245,523 +6.25(+6.26%)
Jul 21, 2020 99.22 100.94 99.01 99.79 174,253 +1.55(+1.58%)
Jul 20, 2020 99.30 99.76 96.71 98.24 100,214 -1.01(-1.02%)
Jul 17, 2020 101.43 101.43 97.67 99.25 168,900 -1.93(-1.91%)
Jul 16, 2020 100.34 103.86 99.52 101.18 215,223 +0.08(+0.08%)
Jul 15, 2020 100.34 101.80 98.07 101.10 280,945 +4.01(+4.13%)
Jul 14, 2020 89.95 97.23 89.95 97.09 251,493 +6.65(+7.35%)
Jul 13, 2020 92.40 95.79 90.26 90.44 344,698 -1.56(-1.70%)
Jul 10, 2020 88.74 92.10 87.56 92.00 245,900 +3.84(+4.36%)
Jul 09, 2020 91.50 92.35 86.39 88.16 277,752 -3.85(-4.18%)
Jul 08, 2020 86.54 92.06 85.81 92.01 437,723 +6.28(+7.33%)
Jul 07, 2020 82.00 85.94 81.13 85.73 534,563 +7.32(+9.34%)
Jul 06, 2020 78.88 79.95 77.45 78.41 151,756 +1.82(+2.38%)
Jul 02, 2020 77.56 79.01 76.23 76.59 102,000 +1.24(+1.65%)
Jul 01, 2020 77.72 79.08 75.22 75.35 147,439 -1.98(-2.56%)
Jun 30, 2020 77.99 78.82 76.90 77.33 106,048 -1.12(-1.43%)
Jun 29, 2020 74.74 79.03 73.09 78.45 136,139 +5.36(+7.33%)
Jun 26, 2020 73.75 75.16 72.34 73.09 481,000 -1.27(-1.71%)
Jun 25, 2020 72.32 74.56 71.96 74.36 149,870 +1.32(+1.81%)
Jun 24, 2020 75.26 75.50 72.28 73.04 163,281 -3.57(-4.66%)
Jun 23, 2020 77.13 77.32 75.36 76.61 158,744 +0.73(+0.96%)
Jun 22, 2020 73.79 76.65 72.99 75.88 201,300 +0.90(+1.20%)
Jun 19, 2020 78.95 78.95 74.50 74.98 315,500 -3.05(-3.91%)
Jun 18, 2020 76.62 79.58 76.62 78.03 178,530 +0.10(+0.13%)
Jun 17, 2020 79.62 80.78 77.75 77.93 119,332 -1.81(-2.27%)
Jun 16, 2020 82.63 83.48 78.46 79.74 124,963 +1.69(+2.17%)
Jun 15, 2020 72.57 78.30 72.57 78.05 149,984 +1.98(+2.60%)
Jun 12, 2020 77.90 78.32 73.80 76.07 403,800 +2.14(+2.89%)
Jun 11, 2020 73.45 75.25 72.30 73.93 223,121 -4.18(-5.35%)
Jun 10, 2020 80.73 81.15 76.84 78.11 250,603 -3.41(-4.18%)
Jun 09, 2020 81.07 82.86 79.72 81.52 199,981 -1.09(-1.32%)
Jun 08, 2020 83.08 86.12 81.96 82.61 553,951 +1.11(+1.36%)
Jun 05, 2020 85.95 87.87 80.97 81.50 331,200 +0.85(+1.05%)
Jun 04, 2020 77.55 81.79 76.98 80.65 183,776 +1.76(+2.23%)
Jun 03, 2020 75.98 80.16 75.98 78.89 273,182 +4.64(+6.25%)
Jun 02, 2020 73.84 75.45 73.34 74.25 154,441 +1.50(+2.06%)
Jun 01, 2020 73.28 74.58 72.00 72.75 157,074 +0.47(+0.65%)
May 29, 2020 74.64 75.21 72.07 72.28 213,600 -3.93(-5.16%)
May 28, 2020 80.02 80.05 75.84 76.21 172,729 -2.87(-3.63%)
May 27, 2020 79.53 81.86 77.06 79.08 303,560 +1.69(+2.18%)
May 26, 2020 76.08 78.26 75.67 77.39 198,744 +5.32(+7.38%)
May 22, 2020 73.73 74.28 70.26 72.07 113,500 -0.90(-1.23%)
May 21, 2020 70.58 74.78 69.26 72.97 236,377 +2.26(+3.20%)
May 20, 2020 70.65 72.10 70.13 70.71 234,789 +1.91(+2.78%)
May 19, 2020 69.95 71.95 68.16 68.80 215,689 -1.81(-2.56%)
May 18, 2020 67.25 71.06 67.02 70.61 228,151 +8.31(+13.34%)
May 15, 2020 60.20 62.35 59.74 62.30 155,200 +1.65(+2.72%)
May 14, 2020 56.45 60.74 56.01 60.65 325,379 +2.11(+3.60%)
May 13, 2020 63.05 63.05 57.10 58.54 330,473 -5.16(-8.10%)
May 12, 2020 67.30 67.89 63.70 63.70 246,176 -3.08(-4.61%)
May 11, 2020 69.22 69.22 65.79 66.78 229,998 -2.74(-3.94%)
May 08, 2020 68.52 69.61 67.60 69.52 226,700 +4.12(+6.30%)
May 07, 2020 66.08 67.42 64.98 65.40 278,166 +0.51(+0.79%)
May 06, 2020 68.55 69.04 63.48 64.89 339,274 -2.56(-3.80%)
May 05, 2020 69.09 71.77 66.46 67.45 367,406 +1.47(+2.23%)
May 04, 2020 64.58 66.00 64.12 65.98 267,915 +0.25(+0.38%)
May 01, 2020 65.51 66.19 62.76 65.73 297,000 -1.77(-2.62%)
Apr 30, 2020 67.87 68.27 65.17 67.50 284,737 -1.98(-2.85%)
Apr 29, 2020 65.95 70.94 65.64 69.48 234,737 +5.94(+9.35%)
Apr 28, 2020 63.01 65.38 62.39 63.54 324,555 +2.91(+4.80%)
Apr 27, 2020 59.26 61.23 58.85 60.63 269,558 +2.16(+3.69%)
Apr 24, 2020 54.39 59.23 54.39 58.47 309,800 +3.97(+7.28%)
Apr 23, 2020 52.49 56.57 52.29 54.50 223,047 +2.43(+4.67%)
Apr 22, 2020 53.34 54.01 50.42 52.07 293,170 +0.07(+0.13%)
Apr 21, 2020 52.62 52.95 51.14 52.00 347,953 -2.82(-5.14%)
Apr 20, 2020 56.90 56.90 54.73 54.82 211,301 -3.30(-5.68%)
Apr 17, 2020 55.63 58.29 54.65 58.12 354,100 +4.95(+9.31%)
Apr 16, 2020 53.37 54.80 51.39 53.17 315,805 -0.03(-0.06%)
Apr 15, 2020 57.56 60.13 52.98 53.20 242,454 -7.25(-11.99%)
Apr 14, 2020 58.65 60.83 57.54 60.45 366,805 +3.41(+5.98%)
Apr 13, 2020 60.48 60.60 55.53 57.04 207,199 -3.39(-5.61%)
Apr 09, 2020 56.16 62.27 56.16 60.43 414,400 +6.09(+11.21%)
Apr 08, 2020 49.92 55.38 49.86 54.34 493,173 +5.30(+10.81%)
Apr 07, 2020 50.28 52.98 48.54 49.04 276,141 +1.39(+2.92%)
Apr 06, 2020 44.38 47.98 44.38 47.65 322,646 +5.55(+13.18%)
Apr 03, 2020 46.88 46.88 41.91 42.10 304,500 -4.90(-10.43%)
Apr 02, 2020 46.56 49.19 45.54 47.00 278,572 -0.25(-0.53%)
Apr 01, 2020 52.77 53.65 45.84 47.25 645,281 -7.98(-14.45%)
Mar 31, 2020 54.60 56.44 53.42 55.23 167,384 -0.05(-0.09%)
Mar 30, 2020 55.49 57.04 53.74 55.28 361,693 -0.22(-0.40%)
Mar 27, 2020 57.77 58.94 53.82 55.50 341,900 -5.32(-8.75%)
Mar 26, 2020 61.17 62.74 58.49 60.82 388,824 +2.15(+3.66%)
Mar 25, 2020 53.82 61.19 53.34 58.67 528,009 +5.14(+9.60%)
Mar 24, 2020 48.44 53.94 47.46 53.53 403,949 +7.71(+16.83%)
Mar 23, 2020 52.61 52.89 45.19 45.82 321,288 -4.78(-9.45%)
Mar 20, 2020 48.92 53.57 48.48 50.60 590,300 +1.62(+3.31%)
Mar 19, 2020 43.78 52.57 39.36 48.98 531,661 +4.36(+9.77%)
Mar 18, 2020 44.59 44.96 41.41 44.62 618,421 -3.49(-7.25%)
Mar 17, 2020 46.77 50.86 43.19 48.11 484,523 +1.72(+3.71%)
Mar 16, 2020 42.62 52.87 42.62 46.39 345,306 -8.72(-15.82%)
Mar 13, 2020 61.84 61.84 52.95 55.11 317,300 -3.59(-6.12%)
Mar 12, 2020 66.85 66.85 58.69 58.70 298,107 -13.71(-18.93%)
Mar 11, 2020 74.85 76.90 70.29 72.41 358,173 -8.94(-10.99%)
Mar 10, 2020 83.12 83.12 75.18 81.35 277,814 +1.14(+1.42%)
Mar 09, 2020 82.22 84.08 78.95 80.21 332,502 -6.81(-7.83%)
Mar 06, 2020 85.11 87.36 84.42 87.02 231,400 -1.60(-1.81%)
Mar 05, 2020 92.01 92.17 87.50 88.62 183,550 -5.52(-5.86%)
Mar 04, 2020 92.39 94.41 91.25 94.14 194,165 +2.53(+2.76%)
Mar 03, 2020 93.25 95.56 90.35 91.61 245,492 -1.42(-1.53%)
Mar 02, 2020 88.90 93.11 86.55 93.03 364,017 +4.39(+4.95%)
Feb 28, 2020 87.29 89.08 85.51 88.64 299,100 -1.44(-1.60%)
Feb 27, 2020 92.86 94.51 90.07 90.08 250,105 -4.73(-4.99%)
Feb 26, 2020 97.48 97.66 94.07 94.81 295,030 -2.19(-2.26%)
Feb 25, 2020 97.99 98.26 96.23 97.00 248,782 -0.90(-0.92%)
Feb 24, 2020 96.05 98.58 95.89 97.90 235,178 -1.59(-1.60%)
Feb 21, 2020 99.89 100.47 99.05 99.49 179,000 -0.25(-0.25%)
Feb 20, 2020 98.55 100.03 98.34 99.74 236,376 +0.84(+0.85%)
Feb 19, 2020 97.03 99.56 96.11 98.90 176,387 +2.50(+2.59%)
Feb 18, 2020 95.79 97.40 95.79 96.40 211,561 +0.70(+0.73%)
Feb 14, 2020 97.28 97.40 95.15 95.70 133,000 -1.19(-1.23%)
Feb 13, 2020 96.26 97.95 95.39 96.89 187,297 -0.12(-0.12%)
Feb 12, 2020 100.49 100.91 92.90 97.01 323,363 -2.99(-2.99%)
Feb 11, 2020 96.75 100.50 96.75 100.00 366,443 +5.14(+5.42%)
Feb 10, 2020 93.50 94.86 92.71 94.86 194,062 +1.19(+1.27%)
Feb 07, 2020 93.89 94.40 92.25 93.67 177,900 -0.47(-0.50%)
Feb 06, 2020 96.60 97.10 93.89 94.14 169,269 -2.19(-2.27%)
Feb 05, 2020 96.57 97.65 94.96 96.33 285,918 +0.67(+0.70%)
Feb 04, 2020 99.09 100.29 95.23 95.66 251,810 -3.60(-3.63%)
Feb 03, 2020 100.76 103.60 98.36 99.26 408,881 +2.81(+2.91%)
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%)
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.