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

Group 1 Automotive (NY: GPI )

385.94 +3.71 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2022 178.78 179.98 174.97 176.73 159,100 -2.81(-1.56%)
May 27, 2022 175.55 179.92 175.55 179.54 121,216 +4.03(+2.29%)
May 26, 2022 177.90 183.47 173.41 175.51 237,542 +0.02(+0.01%)
May 25, 2022 169.28 178.49 169.09 175.49 248,392 +4.24(+2.48%)
May 24, 2022 168.85 172.01 168.85 171.25 187,754 +1.90(+1.12%)
May 23, 2022 170.60 171.22 165.95 169.35 236,277 -1.30(-0.76%)
May 20, 2022 178.35 178.35 163.26 170.65 385,162 -5.75(-3.26%)
May 19, 2022 170.67 180.05 170.67 176.39 189,526 +5.29(+3.09%)
May 18, 2022 181.16 181.43 169.31 171.10 249,068 -12.41(-6.76%)
May 17, 2022 181.93 184.83 180.06 183.51 155,373 +4.16(+2.32%)
May 16, 2022 182.02 183.92 177.19 179.35 207,908 -4.76(-2.59%)
May 13, 2022 178.86 185.96 178.86 184.11 181,487 +7.32(+4.14%)
May 12, 2022 174.01 179.46 171.15 176.80 198,861 +2.82(+1.62%)
May 11, 2022 175.82 180.97 172.78 173.98 120,004 -0.67(-0.38%)
May 10, 2022 176.39 177.91 170.39 174.65 182,545 -1.82(-1.03%)
May 09, 2022 177.50 181.56 175.15 176.46 206,125 -2.84(-1.58%)
May 06, 2022 179.98 180.33 176.42 179.30 114,268 -0.43(-0.24%)
May 05, 2022 182.40 182.75 176.45 179.73 108,763 -5.89(-3.17%)
May 04, 2022 180.03 186.29 177.65 185.63 150,172 +4.15(+2.28%)
May 03, 2022 175.75 182.87 174.85 181.48 141,126 +5.97(+3.40%)
May 02, 2022 173.31 175.63 169.64 175.51 176,035 +4.49(+2.62%)
Apr 29, 2022 174.88 178.70 170.59 171.02 187,017 -3.73(-2.14%)
Apr 28, 2022 168.72 176.83 165.29 174.75 167,299 +9.25(+5.59%)
Apr 27, 2022 171.48 174.15 161.15 165.50 206,353 +2.08(+1.27%)
Apr 26, 2022 165.23 168.10 163.42 163.42 164,000 -5.37(-3.18%)
Apr 25, 2022 163.96 169.42 162.15 168.79 159,450 +3.89(+2.36%)
Apr 22, 2022 165.08 170.28 162.73 164.90 131,982 -1.42(-0.86%)
Apr 21, 2022 173.83 173.92 165.29 166.33 167,133 -3.96(-2.32%)
Apr 20, 2022 175.02 177.49 170.12 170.28 132,141 -1.96(-1.14%)
Apr 19, 2022 162.87 173.85 162.87 172.24 152,474 +10.76(+6.67%)
Apr 18, 2022 158.81 162.86 158.71 161.48 138,220 +2.42(+1.52%)
Apr 14, 2022 160.04 162.98 158.14 159.06 149,494 +0.40(+0.25%)
Apr 13, 2022 157.10 160.06 156.00 158.66 189,605 +1.52(+0.97%)
Apr 12, 2022 156.32 163.19 155.76 157.13 300,517 -0.49(-0.31%)
Apr 11, 2022 151.24 159.21 151.24 157.63 245,339 +7.38(+4.92%)
Apr 08, 2022 147.13 153.04 146.33 150.24 187,866 +2.35(+1.59%)
Apr 07, 2022 149.15 150.16 143.11 147.89 318,818 -6.21(-4.03%)
Apr 06, 2022 155.63 158.92 152.93 154.10 218,682 -1.88(-1.20%)
Apr 05, 2022 160.63 161.24 154.93 155.98 153,192 -6.69(-4.11%)
Apr 04, 2022 162.09 165.67 161.28 162.66 162,962 +1.03(+0.64%)
Apr 01, 2022 166.31 166.88 160.41 161.63 260,150 -3.19(-1.94%)
Mar 31, 2022 176.34 176.34 163.91 164.82 220,804 -12.50(-7.05%)
Mar 30, 2022 184.49 185.49 177.07 177.33 105,340 -8.61(-4.63%)
Mar 29, 2022 184.33 186.90 182.69 185.94 172,432 +5.16(+2.85%)
Mar 28, 2022 182.24 183.37 178.10 180.78 281,686 -2.09(-1.14%)
Mar 25, 2022 186.22 187.48 182.10 182.88 211,202 -2.88(-1.55%)
Mar 24, 2022 186.16 190.97 184.13 185.75 118,650 -0.41(-0.22%)
Mar 23, 2022 191.60 192.14 185.41 186.17 102,849 -6.25(-3.25%)
Mar 22, 2022 193.91 196.02 188.97 192.41 175,715 +0.45(+0.24%)
Mar 21, 2022 195.15 197.26 190.44 191.96 141,260 -2.38(-1.22%)
Mar 18, 2022 192.18 194.41 185.72 194.34 504,425 -0.43(-0.22%)
Mar 17, 2022 191.65 194.84 189.12 194.77 156,561 +1.97(+1.02%)
Mar 16, 2022 185.62 193.47 184.63 192.79 264,009 +8.62(+4.68%)
Mar 15, 2022 182.09 184.43 180.22 184.17 167,655 +2.87(+1.58%)
Mar 14, 2022 186.19 186.22 178.33 181.30 358,441 -2.80(-1.52%)
Mar 11, 2022 185.41 187.05 183.05 184.10 202,588 -1.30(-0.70%)
Mar 10, 2022 181.60 185.42 185.40 204,285 +0.33(+0.18%)
Mar 09, 2022 192.00 192.00 184.23 185.07 216,611 -2.10(-1.12%)
Mar 08, 2022 182.75 192.01 179.23 187.17 336,423 +5.06(+2.78%)
Mar 07, 2022 184.42 185.80 180.30 182.11 315,907 -2.47(-1.34%)
Mar 04, 2022 182.98 186.87 181.43 184.58 211,455 -1.23(-0.66%)
Mar 03, 2022 191.62 191.62 182.67 185.81 254,585 -5.49(-2.87%)
Mar 02, 2022 180.49 191.85 180.09 191.30 291,332 +13.45(+7.57%)
Mar 01, 2022 176.78 179.95 174.39 177.85 293,762 -0.82(-0.46%)
Feb 28, 2022 177.35 181.16 175.50 178.67 501,685 -2.28(-1.26%)
Feb 25, 2022 173.00 181.61 174.63 180.95 171,189 +7.71(+4.45%)
Feb 24, 2022 168.54 174.18 166.51 173.24 210,129 +0.78(+0.45%)
Feb 23, 2022 173.82 177.55 171.97 172.45 226,758 -1.17(-0.67%)
Feb 22, 2022 177.25 177.25 171.96 173.62 223,754 -3.77(-2.13%)
Feb 18, 2022 177.39 0 +0.88(+0.50%)
Feb 17, 2022 178.78 178.78 170.30 176.51 268,295 +2.39(+1.37%)
Feb 16, 2022 171.84 176.47 170.74 174.12 198,986 +0.74(+0.42%)
Feb 15, 2022 168.67 174.55 168.42 173.38 212,431 +8.59(+5.21%)
Feb 14, 2022 166.81 171.37 164.35 164.80 378,184 -2.01(-1.20%)
Feb 11, 2022 166.22 168.83 163.78 166.81 278,886 +3.78(+2.32%)
Feb 10, 2022 174.37 174.37 157.97 163.02 291,482 -9.37(-5.44%)
Feb 09, 2022 169.67 173.72 166.92 172.39 288,578 +6.73(+4.06%)
Feb 08, 2022 157.30 166.99 157.30 165.66 147,099 +7.58(+4.79%)
Feb 07, 2022 159.22 163.27 156.94 158.08 160,640 -1.14(-0.71%)
Feb 04, 2022 164.34 165.10 156.24 159.22 125,773 -5.33(-3.24%)
Feb 03, 2022 169.01 164.04 164.55 108,850 -3.22(-1.92%)
Feb 02, 2022 168.35 169.39 163.91 167.77 134,508 +0.07(+0.04%)
Feb 01, 2022 166.15 168.25 161.87 167.70 178,200 +1.26(+0.75%)
Jan 31, 2022 161.44 166.44 166.44 133,683 +2.45(+1.49%)
Jan 28, 2022 164.03 164.63 158.60 163.99 109,636 +0.68(+0.41%)
Jan 27, 2022 166.46 169.61 162.07 163.32 129,531 -2.80(-1.69%)
Jan 26, 2022 174.47 174.47 165.11 166.12 114,402 -6.12(-3.55%)
Jan 25, 2022 172.95 175.61 170.03 172.24 121,065 -3.42(-1.95%)
Jan 24, 2022 165.98 176.72 161.91 175.66 251,847 +8.21(+4.91%)
Jan 21, 2022 168.31 172.48 164.93 167.44 252,798 -0.78(-0.47%)
Jan 20, 2022 175.01 178.93 167.80 168.23 169,393 -7.41(-4.22%)
Jan 19, 2022 178.73 179.30 173.60 175.64 160,902 -3.31(-1.85%)
Jan 18, 2022 179.67 183.67 176.31 178.95 190,546 -0.99(-0.55%)
Jan 14, 2022 179.94 0 -3.73(-2.03%)
Jan 13, 2022 184.65 188.06 182.57 183.68 98,550 +0.99(+0.54%)
Jan 12, 2022 186.26 188.95 181.58 182.69 123,609 -4.41(-2.36%)
Jan 11, 2022 187.98 190.75 183.97 187.10 99,213 -2.51(-1.32%)
Jan 10, 2022 186.33 190.06 183.45 189.61 118,162 +2.20(+1.17%)
Jan 07, 2022 191.08 194.65 186.77 187.41 83,178 -3.50(-1.83%)
Jan 06, 2022 191.08 193.28 186.79 190.91 90,958 +1.82(+0.96%)
Jan 05, 2022 191.79 197.83 188.66 189.09 139,136 -2.73(-1.43%)
Jan 04, 2022 187.32 192.58 187.32 191.82 176,906 +6.02(+3.24%)
Jan 03, 2022 192.02 195.96 184.63 185.80 267,736 -5.55(-2.90%)
Dec 31, 2021 189.59 191.80 187.96 191.35 155,708 +0.96(+0.50%)
Dec 30, 2021 189.10 191.81 189.10 190.39 106,097 +2.19(+1.16%)
Dec 29, 2021 188.93 190.62 187.29 188.20 223,250 -0.55(-0.29%)
Dec 28, 2021 185.39 189.66 185.39 188.75 74,709 +0.42(+0.22%)
Dec 27, 2021 185.74 189.47 184.91 188.33 105,416 +4.11(+2.23%)
Dec 23, 2021 184.27 185.15 181.36 184.22 142,393 +0.06(+0.03%)
Dec 22, 2021 185.39 186.98 182.13 184.17 163,452 +0.37(+0.20%)
Dec 21, 2021 189.42 190.25 183.59 183.79 140,483 -4.31(-2.29%)
Dec 20, 2021 186.22 189.28 180.99 188.11 253,133 +0.88(+0.47%)
Dec 17, 2021 190.16 192.89 187.05 187.22 504,827 -4.08(-2.13%)
Dec 16, 2021 196.54 200.65 191.30 191.30 225,261 -3.62(-1.86%)
Dec 15, 2021 190.40 198.33 190.40 194.92 214,283 +4.78(+2.52%)
Dec 14, 2021 189.16 198.24 189.16 190.13 228,791 -0.11(-0.06%)
Dec 13, 2021 197.65 197.65 190.19 190.24 197,339 -8.31(-4.19%)
Dec 10, 2021 197.54 199.84 196.04 198.56 121,446 +0.56(+0.28%)
Dec 09, 2021 196.03 199.96 196.03 198.00 111,079 -0.08(-0.04%)
Dec 08, 2021 200.64 202.60 195.91 198.07 156,198 -1.92(-0.96%)
Dec 07, 2021 206.00 207.18 199.50 200.00 134,924 -2.00(-0.99%)
Dec 06, 2021 200.15 208.02 198.31 202.00 149,466 +4.56(+2.31%)
Dec 03, 2021 199.18 200.77 195.09 197.44 161,720 -1.23(-0.62%)
Dec 02, 2021 186.76 202.45 186.76 198.66 363,745 +12.96(+6.98%)
Dec 01, 2021 195.00 195.77 185.69 185.71 233,068 -5.18(-2.72%)
Nov 30, 2021 190.67 195.59 189.54 190.89 219,521 -1.47(-0.76%)
Nov 29, 2021 199.60 199.60 192.11 192.36 247,307 -3.12(-1.60%)
Nov 26, 2021 191.20 197.86 190.75 195.48 83,764 -4.40(-2.20%)
Nov 24, 2021 200.46 201.92 198.59 199.88 137,113 -1.25(-0.62%)
Nov 23, 2021 200.74 205.17 199.90 201.14 203,659 -0.38(-0.19%)
Nov 22, 2021 190.49 202.73 187.42 201.52 258,723 +14.79(+7.92%)
Nov 19, 2021 185.47 188.13 182.20 186.72 224,838 -0.75(-0.40%)
Nov 18, 2021 186.07 190.68 187.43 187.48 357,043 +2.61(+1.41%)
Nov 17, 2021 203.80 204.05 181.38 184.87 419,201 -22.07(-10.67%)
Nov 16, 2021 201.12 207.22 200.44 206.94 200,165 +6.07(+3.02%)
Nov 15, 2021 203.03 205.19 200.09 200.87 109,379 -1.72(-0.85%)
Nov 12, 2021 200.95 203.00 199.58 202.59 104,774 +3.29(+1.65%)
Nov 11, 2021 200.09 203.00 199.30 199.31 103,708 +0.19(+0.09%)
Nov 10, 2021 197.70 199.12 174,839 +0.99(+0.50%)
Nov 09, 2021 196.45 199.64 195.95 198.13 167,067 +1.86(+0.95%)
Nov 08, 2021 194.54 197.49 193.82 196.27 144,520 +3.52(+1.83%)
Nov 05, 2021 195.69 198.62 192.63 192.75 203,572 -1.04(-0.54%)
Nov 04, 2021 194.36 195.91 189.96 193.79 184,922 -0.44(-0.23%)
Nov 03, 2021 185.94 196.89 185.19 194.23 191,941 +7.36(+3.94%)
Nov 02, 2021 184.43 189.93 181.12 186.87 186,314 +2.06(+1.12%)
Nov 01, 2021 177.11 189.40 175.92 184.81 261,956 +8.88(+5.05%)
Oct 29, 2021 174.50 180.34 172.89 175.92 195,559 +0.53(+0.30%)
Oct 28, 2021 183.07 183.07 171.34 175.39 224,676 -0.97(-0.55%)
Oct 27, 2021 183.94 184.58 174.13 176.36 217,442 -8.31(-4.50%)
Oct 26, 2021 199.18 184.05 184.67 124,598 -14.01(-7.05%)
Oct 25, 2021 196.60 199.23 195.88 198.68 103,085 +2.50(+1.27%)
Oct 22, 2021 193.86 197.95 193.73 196.19 121,096 +1.52(+0.78%)
Oct 21, 2021 188.62 194.89 187.03 194.67 221,166 +8.58(+4.61%)
Oct 20, 2021 181.40 187.86 181.40 186.09 158,676 +6.56(+3.66%)
Oct 19, 2021 178.19 180.35 175.45 179.52 164,864 +4.08(+2.33%)
Oct 18, 2021 176.77 179.22 174.42 175.44 227,301 -2.45(-1.38%)
Oct 15, 2021 184.17 184.17 177.64 177.89 194,651 -0.66(-0.37%)
Oct 14, 2021 182.01 182.01 178.05 178.55 132,739 -1.93(-1.07%)
Oct 13, 2021 183.69 183.69 179.25 180.48 86,372 -3.33(-1.81%)
Oct 12, 2021 182.77 183.93 180.19 183.81 145,281 +0.96(+0.52%)
Oct 11, 2021 186.03 188.83 182.16 182.85 121,118 -4.21(-2.25%)
Oct 08, 2021 187.62 191.26 186.73 187.06 82,434 -0.73(-0.39%)
Oct 07, 2021 186.56 189.43 185.69 187.79 110,554 +3.11(+1.69%)
Oct 06, 2021 183.91 186.47 181.99 184.68 124,726 -0.09(-0.05%)
Oct 05, 2021 189.18 189.40 182.18 184.77 170,999 -3.06(-1.63%)
Oct 04, 2021 183.15 188.83 183.01 187.83 93,543 +3.58(+1.94%)
Oct 01, 2021 185.93 186.56 179.66 184.25 187,114 +0.42(+0.23%)
Sep 30, 2021 197.25 198.96 183.02 183.83 292,604 -16.52(-8.24%)
Sep 29, 2021 197.15 201.96 196.33 200.34 170,195 +4.34(+2.22%)
Sep 28, 2021 197.15 200.36 193.17 196.00 137,970 -1.81(-0.92%)
Sep 27, 2021 191.98 198.10 190.49 197.81 169,252 +7.79(+4.10%)
Sep 24, 2021 190.18 191.94 187.44 190.02 109,963 +0.91(+0.48%)
Sep 23, 2021 188.45 193.79 188.45 189.11 177,667 +0.86(+0.46%)
Sep 22, 2021 182.96 191.36 182.96 188.25 269,486 +8.55(+4.76%)
Sep 21, 2021 178.13 181.93 175.06 179.70 189,860 +5.74(+3.30%)
Sep 20, 2021 174.24 176.93 171.06 173.96 131,664 -4.52(-2.53%)
Sep 17, 2021 176.73 179.63 176.33 178.48 375,357 +3.87(+2.21%)
Sep 16, 2021 169.15 175.68 167.97 174.61 174,577 +7.83(+4.69%)
Sep 15, 2021 161.91 166.95 161.44 166.78 197,584 +6.10(+3.79%)
Sep 14, 2021 162.14 163.90 158.88 160.69 124,447 +0.23(+0.15%)
Sep 13, 2021 158.09 160.60 154.09 160.45 120,813 +5.59(+3.61%)
Sep 10, 2021 157.24 158.53 154.66 154.87 82,013 -1.05(-0.67%)
Sep 09, 2021 155.43 160.34 155.43 155.91 82,392 -0.88(-0.56%)
Sep 08, 2021 153.78 156.77 151.08 156.79 124,021 +2.52(+1.63%)
Sep 07, 2021 157.76 161.04 154.20 154.28 94,655 -3.49(-2.21%)
Sep 03, 2021 156.92 159.43 154.59 157.77 74,914 -0.07(-0.04%)
Sep 02, 2021 161.04 161.79 157.34 157.84 119,868 -3.62(-2.24%)
Sep 01, 2021 162.73 164.12 160.69 161.46 113,178 -0.41(-0.25%)
Aug 31, 2021 161.80 163.73 159.02 161.87 172,915 +0.90(+0.56%)
Aug 30, 2021 163.22 163.22 159.50 160.97 118,081 -1.32(-0.81%)
Aug 27, 2021 157.98 163.03 157.80 162.29 139,860 +4.15(+2.62%)
Aug 26, 2021 160.33 161.92 157.63 158.14 94,379 -3.25(-2.01%)
Aug 25, 2021 162.71 164.17 160.66 161.39 104,812 -0.24(-0.15%)
Aug 24, 2021 159.60 162.52 158.84 161.64 143,060 +3.33(+2.10%)
Aug 23, 2021 156.23 158.83 153.58 158.31 141,174 +3.05(+1.96%)
Aug 20, 2021 155.66 157.01 152.48 155.26 143,195 -1.63(-1.04%)
Aug 19, 2021 157.20 158.93 154.30 156.89 178,767 -2.59(-1.62%)
Aug 18, 2021 162.09 166.62 159.00 159.48 167,588 -1.73(-1.07%)
Aug 17, 2021 168.61 170.08 159.05 161.21 166,606 -9.93(-5.80%)
Aug 16, 2021 165.98 172.52 163.07 171.14 189,777 +4.23(+2.53%)
Aug 13, 2021 171.90 171.90 165.50 166.91 127,847 -4.21(-2.46%)
Aug 12, 2021 168.51 171.75 166.39 171.12 156,804 +3.20(+1.91%)
Aug 11, 2021 168.28 169.00 165.44 167.91 127,127 +0.30(+0.18%)
Aug 10, 2021 162.06 168.80 162.06 167.61 140,569 +4.17(+2.55%)
Aug 09, 2021 161.13 165.19 157.55 163.44 177,080 +0.68(+0.42%)
Aug 06, 2021 164.85 166.67 160.04 162.76 180,356 +0.88(+0.54%)
Aug 05, 2021 161.02 164.48 159.65 161.88 165,494 +2.86(+1.80%)
Aug 04, 2021 163.21 165.49 157.42 159.02 221,152 -6.11(-3.70%)
Aug 03, 2021 167.98 169.96 164.51 165.13 345,796 -2.24(-1.34%)
Aug 02, 2021 170.62 175.75 166.97 167.37 251,079 -2.28(-1.34%)
Jul 30, 2021 167.24 171.48 164.81 169.64 205,577 +4.39(+2.66%)
Jul 29, 2021 162.72 166.97 158.44 165.25 231,819 +4.16(+2.58%)
Jul 28, 2021 163.09 164.59 156.35 161.09 259,480 -0.60(-0.37%)
Jul 27, 2021 161.33 162.03 158.42 161.69 201,754 -0.01(-0.01%)
Jul 26, 2021 163.36 165.28 159.09 161.69 226,398 -3.04(-1.84%)
Jul 23, 2021 167.32 168.74 163.42 164.73 175,226 -0.92(-0.55%)
Jul 22, 2021 170.37 170.86 165.08 165.65 185,742 -5.71(-3.33%)
Jul 21, 2021 169.38 177.66 169.06 171.36 346,705 +5.70(+3.44%)
Jul 20, 2021 158.45 168.50 157.57 165.66 248,322 +7.76(+4.92%)
Jul 19, 2021 154.48 161.79 153.33 157.90 213,121 -0.36(-0.23%)
Jul 16, 2021 162.99 163.40 157.18 158.26 185,737 -2.60(-1.62%)
Jul 15, 2021 163.34 167.90 158.27 160.85 175,281 -3.36(-2.05%)
Jul 14, 2021 165.13 167.97 163.55 164.21 179,621 +0.66(+0.41%)
Jul 13, 2021 166.49 167.02 162.97 163.55 178,158 -3.54(-2.12%)
Jul 12, 2021 168.20 172.57 164.88 167.09 300,136 -2.62(-1.54%)
Jul 09, 2021 162.03 170.63 162.03 169.71 307,778 +10.68(+6.72%)
Jul 08, 2021 146.03 161.65 143.31 159.03 388,337 +12.25(+8.35%)
Jul 07, 2021 144.41 148.62 142.69 146.78 275,792 +0.62(+0.43%)
Jul 06, 2021 155.73 155.73 146.14 146.15 238,270 -9.59(-6.16%)
Jul 02, 2021 156.41 158.69 155.22 155.74 152,803 -0.15(-0.09%)
Jul 01, 2021 151.69 156.83 151.69 155.88 172,988 +5.10(+3.38%)
Jun 30, 2021 146.79 151.14 146.53 150.79 232,429 +3.50(+2.37%)
Jun 29, 2021 149.76 150.85 146.99 147.29 142,813 -2.19(-1.46%)
Jun 28, 2021 154.45 154.45 148.39 149.48 361,438 -4.88(-3.16%)
Jun 25, 2021 151.44 156.22 150.60 154.36 497,967 +3.92(+2.60%)
Jun 24, 2021 150.74 151.28 147.82 150.45 215,227 -0.16(-0.10%)
Jun 23, 2021 149.32 151.83 146.26 150.60 176,676 +2.11(+1.42%)
Jun 22, 2021 146.14 148.82 144.15 148.49 155,117 +2.41(+1.65%)
Jun 21, 2021 141.23 148.12 141.23 146.08 174,486 +5.45(+3.87%)
Jun 18, 2021 141.57 145.49 139.63 140.63 263,418 -4.75(-3.27%)
Jun 17, 2021 152.64 152.64 144.37 145.39 288,819 -7.06(-4.63%)
Jun 16, 2021 150.99 152.99 148.52 152.45 155,089 +0.76(+0.50%)
Jun 15, 2021 149.65 152.31 146.54 151.69 123,681 +3.16(+2.13%)
Jun 14, 2021 155.06 155.06 147.93 148.52 129,328 -6.53(-4.21%)
Jun 11, 2021 152.09 155.09 151.75 155.06 162,934 +4.95(+3.30%)
Jun 10, 2021 154.40 154.40 149.74 150.10 97,982 -2.88(-1.88%)
Jun 09, 2021 155.28 155.28 151.93 152.99 109,647 -1.88(-1.21%)
Jun 08, 2021 153.38 156.49 151.48 154.86 127,396 +1.89(+1.23%)
Jun 07, 2021 156.60 158.15 151.64 152.97 142,091 -3.50(-2.24%)
Jun 04, 2021 160.05 160.05 155.13 156.48 172,936 -2.34(-1.48%)
Jun 03, 2021 158.75 160.00 156.45 158.82 83,678 -0.82(-0.51%)
Jun 02, 2021 164.97 165.34 158.82 159.64 261,794 -4.86(-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.