FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
450.78 USD  +2.91 (+0.65%)
Official Closing Price  /  Updated: 4:29 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2005 20.42 20.42 19.41 19.78 53,477 -0.34(-1.69%)
Mar 30, 2005 19.69 20.25 19.40 20.12 26,798 +0.71(+3.66%)
Mar 29, 2005 20.15 20.19 19.16 19.41 94,415 -0.94(-4.62%)
Mar 28, 2005 21.17 21.18 20.02 20.35 105,144 -1.03(-4.82%)
Mar 24, 2005 21.91 22.02 21.27 21.38 33,498 -0.32(-1.47%)
Mar 23, 2005 21.91 22.84 21.15 21.70 107,530 -0.20(-0.91%)
Mar 22, 2005 22.57 22.89 21.67 21.90 57,461 -0.67(-2.97%)
Mar 21, 2005 23.52 23.52 22.25 22.57 24,436 -0.41(-1.78%)
Mar 18, 2005 23.07 23.30 22.65 22.98 69,682 +0.15(+0.66%)
Mar 17, 2005 22.50 22.83 22.30 22.83 12,941 +0.20(+0.88%)
Mar 16, 2005 22.92 23.86 22.51 22.63 54,685 -0.78(-3.33%)
Mar 15, 2005 23.24 23.89 22.83 23.41 64,119 +0.33(+1.43%)
Mar 14, 2005 23.11 23.57 23.00 23.08 54,890 -0.01(-0.04%)
Mar 11, 2005 23.05 23.82 23.00 23.09 25,797 -0.08(-0.35%)
Mar 10, 2005 23.06 23.80 22.95 23.17 96,297 +0.07(+0.30%)
Mar 09, 2005 23.15 23.38 22.71 23.10 14,687 -0.17(-0.73%)
Mar 08, 2005 23.22 23.86 23.20 23.27 26,626 -0.06(-0.26%)
Mar 07, 2005 24.14 24.70 22.63 23.33 54,351 -1.14(-4.66%)
Mar 04, 2005 23.99 24.60 23.85 24.47 20,181 +0.72(+3.03%)
Mar 03, 2005 23.26 23.90 23.26 23.75 19,536 +0.74(+3.22%)
Mar 02, 2005 22.65 23.79 22.43 23.01 47,656 -0.09(-0.39%)
Mar 01, 2005 22.94 23.59 22.82 23.10 38,852 +0.25(+1.09%)
Feb 28, 2005 21.97 23.55 21.62 22.85 47,273 +0.68(+3.07%)
Feb 25, 2005 22.32 22.53 21.96 22.17 10,505 -0.15(-0.67%)
Feb 24, 2005 22.42 22.42 21.21 22.32 45,843 -0.36(-1.59%)
Feb 23, 2005 22.28 23.24 22.06 22.68 39,011 +0.29(+1.30%)
Feb 22, 2005 22.75 23.01 22.12 22.39 40,212 -0.54(-2.35%)
Feb 18, 2005 24.38 24.38 22.85 22.93 26,385 -1.06(-4.42%)
Feb 17, 2005 24.97 24.97 23.99 23.99 21,935 -0.55(-2.24%)
Feb 16, 2005 24.34 24.73 23.94 24.54 22,402 +0.00(+0.00%)
Feb 15, 2005 24.69 24.86 23.89 24.54 43,919 -0.15(-0.61%)
Feb 14, 2005 24.82 24.96 24.19 24.69 39,395 -0.29(-1.16%)
Feb 11, 2005 23.84 25.00 22.78 24.98 35,747 +0.86(+3.57%)
Feb 10, 2005 24.21 24.38 23.84 24.12 10,981 -0.19(-0.78%)
Feb 09, 2005 25.13 25.13 24.20 24.31 13,918 -0.81(-3.22%)
Feb 08, 2005 25.14 25.33 24.93 25.12 41,498 -0.01(-0.04%)
Feb 07, 2005 25.50 25.63 24.95 25.13 42,562 -0.02(-0.08%)
Feb 04, 2005 24.51 25.31 24.51 25.15 40,274 +0.92(+3.80%)
Feb 03, 2005 24.32 25.09 24.15 24.23 25,754 -0.15(-0.62%)
Feb 02, 2005 24.16 24.66 23.97 24.38 26,744 +0.08(+0.33%)
Feb 01, 2005 24.75 25.17 24.15 24.30 38,633 -0.16(-0.65%)
Jan 31, 2005 24.49 24.99 24.15 24.46 33,472 +0.28(+1.16%)
Jan 28, 2005 23.60 24.57 23.51 24.18 42,689 +0.33(+1.38%)
Jan 27, 2005 24.20 24.21 23.18 23.85 49,182 -0.17(-0.71%)
Jan 26, 2005 23.91 24.02 23.20 24.02 39,002 +0.47(+2.00%)
Jan 25, 2005 23.30 23.83 22.57 23.55 75,762 +0.08(+0.34%)
Jan 24, 2005 23.78 24.16 23.09 23.47 20,349 -0.09(-0.38%)
Jan 21, 2005 24.15 24.15 23.40 23.56 6,099 -0.31(-1.30%)
Jan 20, 2005 23.80 24.13 23.31 23.87 34,934 -0.36(-1.49%)
Jan 19, 2005 22.89 24.24 22.59 24.23 31,694 +0.88(+3.77%)
Jan 18, 2005 21.93 23.75 21.72 23.35 22,500 +0.32(+1.39%)
Jan 14, 2005 22.99 23.20 22.66 23.03 13,711 +0.30(+1.32%)
Jan 13, 2005 22.93 23.76 22.51 22.73 31,011 -0.39(-1.69%)
Jan 12, 2005 23.10 23.72 22.25 23.12 23,745 -0.18(-0.77%)
Jan 11, 2005 24.10 24.17 23.30 23.30 34,448 -1.13(-4.63%)
Jan 10, 2005 24.40 25.10 24.40 24.43 16,744 -0.30(-1.21%)
Jan 07, 2005 25.00 25.05 24.40 24.73 15,469 -0.15(-0.60%)
Jan 06, 2005 25.51 25.73 24.62 24.88 19,060 -0.24(-0.96%)
Jan 05, 2005 25.21 25.69 24.75 25.12 16,791 +0.00(+0.00%)
Jan 04, 2005 26.38 26.38 24.97 25.12 21,837 -0.60(-2.33%)
Jan 03, 2005 25.74 26.46 25.46 25.72 51,363 +0.27(+1.06%)
Dec 31, 2004 25.69 25.86 24.95 25.45 31,100 -0.24(-0.93%)
Dec 30, 2004 26.24 26.36 25.61 25.69 26,900 -0.42(-1.61%)
Dec 29, 2004 25.87 26.92 25.64 26.11 43,500 +0.68(+2.67%)
Dec 28, 2004 25.11 25.69 25.11 25.43 54,400 +0.36(+1.44%)
Dec 27, 2004 24.79 25.37 24.78 25.07 12,600 +0.08(+0.32%)
Dec 23, 2004 25.18 25.30 24.78 24.99 18,700 -0.01(-0.04%)
Dec 22, 2004 25.00 25.10 24.71 25.00 130,800 +0.20(+0.81%)
Dec 21, 2004 25.01 25.02 24.69 24.80 13,700 -0.06(-0.24%)
Dec 20, 2004 25.45 25.45 24.34 24.86 47,900 +0.04(+0.16%)
Dec 17, 2004 25.35 25.35 24.82 24.82 55,500 -0.28(-1.12%)
Dec 16, 2004 25.50 25.50 24.83 25.10 39,800 -0.17(-0.67%)
Dec 15, 2004 25.12 25.50 25.05 25.27 34,000 +0.05(+0.20%)
Dec 14, 2004 25.25 25.36 24.95 25.22 13,200 -0.14(-0.55%)
Dec 13, 2004 25.33 25.49 24.95 25.36 10,300 +0.15(+0.60%)
Dec 10, 2004 24.79 25.43 24.59 25.21 14,100 -0.08(-0.32%)
Dec 09, 2004 25.02 25.50 24.21 25.29 50,200 +0.12(+0.48%)
Dec 08, 2004 25.42 26.18 25.04 25.17 49,700 -0.25(-0.98%)
Dec 07, 2004 25.88 25.88 25.30 25.42 46,200 -0.01(-0.04%)
Dec 06, 2004 25.40 25.65 25.40 25.43 18,800 +0.41(+1.64%)
Dec 03, 2004 24.95 25.48 24.95 25.02 26,400 -0.28(-1.11%)
Dec 02, 2004 25.26 25.35 24.80 25.30 29,700 +0.03(+0.12%)
Dec 01, 2004 24.12 25.40 24.12 25.27 37,600 +0.52(+2.10%)
Nov 30, 2004 24.33 24.80 24.25 24.75 52,100 +0.05(+0.20%)
Nov 29, 2004 24.75 24.84 24.50 24.70 26,100 -0.17(-0.68%)
Nov 26, 2004 25.30 25.30 24.87 24.87 9,000 -0.07(-0.28%)
Nov 24, 2004 24.75 25.37 24.75 24.94 20,900 -0.24(-0.95%)
Nov 23, 2004 24.91 25.40 24.84 25.18 36,800 +0.39(+1.57%)
Nov 22, 2004 24.78 24.91 24.10 24.79 25,100 +0.69(+2.86%)
Nov 19, 2004 23.90 24.63 23.90 24.10 27,600 -0.18(-0.74%)
Nov 18, 2004 24.31 24.60 24.28 24.28 17,700 -0.47(-1.90%)
Nov 17, 2004 24.90 25.02 24.35 24.75 21,800 +0.16(+0.65%)
Nov 16, 2004 24.55 24.69 24.55 24.59 18,700 -0.13(-0.53%)
Nov 15, 2004 24.95 24.99 24.39 24.72 60,700 +0.31(+1.27%)
Nov 12, 2004 23.86 24.42 23.67 24.41 41,900 +0.31(+1.29%)
Nov 11, 2004 24.41 24.41 24.05 24.10 48,600 -0.15(-0.62%)
Nov 10, 2004 24.37 24.49 23.82 24.25 59,200 +0.18(+0.75%)
Nov 09, 2004 24.30 24.30 23.96 24.07 79,200 +0.12(+0.50%)
Nov 08, 2004 23.96 24.20 23.75 23.95 44,600 +0.31(+1.31%)
Nov 05, 2004 23.52 23.77 23.28 23.64 32,900 +0.05(+0.21%)
Nov 04, 2004 23.79 23.85 23.23 23.59 43,600 -0.16(-0.67%)
Nov 03, 2004 22.93 23.83 22.93 23.75 50,700 +0.56(+2.41%)
Nov 02, 2004 22.28 23.83 21.76 23.19 64,800 +1.04(+4.70%)
Nov 01, 2004 21.88 22.24 21.64 22.15 28,300 -0.02(-0.09%)
Oct 29, 2004 22.43 22.69 21.34 22.17 65,900 -0.13(-0.58%)
Oct 28, 2004 21.73 22.30 21.73 22.30 33,800 +0.17(+0.77%)
Oct 27, 2004 21.53 22.21 21.20 22.13 79,800 +0.79(+3.70%)
Oct 26, 2004 21.05 21.40 20.53 21.34 40,500 +0.23(+1.09%)
Oct 25, 2004 20.97 21.77 20.50 21.11 31,900 +0.32(+1.54%)
Oct 22, 2004 21.23 21.46 20.68 20.79 52,400 -0.88(-4.06%)
Oct 21, 2004 20.64 21.68 20.64 21.67 88,300 +1.03(+4.99%)
Oct 20, 2004 19.75 20.95 19.55 20.64 90,100 +0.79(+3.98%)
Oct 19, 2004 19.73 19.98 19.56 19.85 35,500 +0.14(+0.71%)
Oct 18, 2004 19.90 19.90 19.50 19.71 11,700 -0.05(-0.25%)
Oct 15, 2004 19.65 19.91 19.61 19.76 24,200 +0.08(+0.41%)
Oct 14, 2004 19.55 19.99 19.55 19.68 29,400 -0.06(-0.30%)
Oct 13, 2004 19.76 19.87 19.60 19.74 36,700 -0.19(-0.95%)
Oct 12, 2004 19.52 20.00 19.52 19.93 27,500 +0.12(+0.61%)
Oct 11, 2004 20.00 20.00 19.62 19.81 8,800 +0.08(+0.41%)
Oct 08, 2004 19.82 20.00 19.60 19.73 33,200 -0.26(-1.30%)
Oct 07, 2004 19.65 20.00 19.60 19.99 41,300 +0.06(+0.30%)
Oct 06, 2004 19.56 19.94 19.50 19.93 27,800 +0.08(+0.40%)
Oct 05, 2004 19.00 19.99 19.00 19.85 50,600 +0.37(+1.90%)
Oct 04, 2004 19.88 19.99 18.99 19.48 51,200 -0.32(-1.62%)
Oct 01, 2004 18.60 19.81 18.52 19.80 29,000 +0.86(+4.54%)
Sep 30, 2004 18.75 18.95 18.38 18.94 44,600 +0.19(+1.01%)
Sep 29, 2004 18.35 18.75 18.20 18.75 83,000 +0.08(+0.43%)
Sep 28, 2004 19.00 19.00 18.54 18.67 45,000 -0.09(-0.48%)
Sep 27, 2004 18.75 19.05 18.75 18.76 111,200 -0.39(-2.04%)
Sep 24, 2004 18.93 19.27 18.81 19.15 38,400 -0.06(-0.31%)
Sep 23, 2004 19.21 19.48 19.14 19.21 14,200 -0.09(-0.47%)
Sep 22, 2004 19.57 19.73 19.03 19.30 38,800 -0.62(-3.11%)
Sep 21, 2004 19.33 19.92 19.16 19.92 35,900 +0.31(+1.58%)
Sep 20, 2004 19.75 19.83 19.52 19.61 19,000 -0.24(-1.21%)
Sep 17, 2004 19.37 20.00 19.36 19.85 174,200 +0.49(+2.53%)
Sep 16, 2004 19.05 19.74 19.05 19.36 30,500 -0.09(-0.46%)
Sep 15, 2004 19.26 19.71 19.17 19.45 67,900 +0.00(+0.00%)
Sep 14, 2004 19.00 19.52 19.00 19.45 73,200 -0.05(-0.26%)
Sep 13, 2004 19.34 19.74 19.00 19.50 114,500 +0.72(+3.83%)
Sep 10, 2004 19.19 19.19 18.52 18.78 23,500 -0.14(-0.74%)
Sep 09, 2004 18.50 19.10 18.24 18.92 187,700 +0.06(+0.32%)
Sep 08, 2004 18.52 19.00 18.50 18.86 89,500 +0.18(+0.96%)
Sep 07, 2004 18.44 18.89 18.11 18.68 164,000 +0.27(+1.47%)
Sep 03, 2004 18.51 18.52 17.97 18.41 49,100 -0.02(-0.11%)
Sep 02, 2004 18.35 18.44 18.06 18.43 55,100 +0.06(+0.33%)
Sep 01, 2004 18.60 19.75 18.16 18.37 114,400 -0.35(-1.87%)
Aug 31, 2004 18.61 18.93 18.07 18.72 95,200 +0.25(+1.35%)
Aug 30, 2004 18.25 18.56 18.25 18.47 39,300 +0.07(+0.38%)
Aug 27, 2004 18.57 18.57 18.28 18.40 35,800 +0.06(+0.33%)
Aug 26, 2004 17.90 18.37 17.60 18.34 49,000 -0.02(-0.11%)
Aug 25, 2004 18.16 18.40 17.91 18.36 37,100 +0.06(+0.33%)
Aug 24, 2004 18.60 18.60 18.25 18.30 38,400 +0.03(+0.16%)
Aug 23, 2004 18.25 18.45 18.25 18.27 40,700 -0.05(-0.27%)
Aug 20, 2004 18.47 18.65 18.25 18.32 47,221 -0.01(-0.05%)
Aug 19, 2004 18.80 18.80 18.18 18.33 41,600 -0.08(-0.43%)
Aug 18, 2004 18.05 18.64 18.05 18.41 154,900 +0.16(+0.88%)
Aug 17, 2004 18.44 18.44 18.18 18.25 79,100 -0.15(-0.82%)
Aug 16, 2004 18.00 18.51 17.95 18.40 87,400 +0.36(+2.00%)
Aug 13, 2004 17.59 18.32 17.50 18.04 164,400 +0.26(+1.46%)
Aug 12, 2004 15.24 18.41 15.00 17.78 464,300 +3.71(+26.37%)
Aug 11, 2004 13.99 14.36 13.56 14.07 41,400 -0.03(-0.21%)
Aug 10, 2004 14.16 14.64 13.90 14.10 33,400 +0.01(+0.07%)
Aug 09, 2004 13.88 14.25 13.86 14.09 20,200 +0.10(+0.71%)
Aug 06, 2004 14.13 14.94 13.88 13.99 42,100 -0.73(-4.96%)
Aug 05, 2004 13.06 14.99 13.06 14.72 120,500 +1.67(+12.80%)
Aug 04, 2004 13.17 13.34 12.65 13.05 24,400 -0.33(-2.47%)
Aug 03, 2004 13.21 13.62 13.13 13.38 84,550 -0.03(-0.22%)
Aug 02, 2004 13.32 13.44 13.19 13.41 51,800 +0.01(+0.07%)
Jul 30, 2004 13.39 13.53 13.32 13.40 65,400 -0.13(-0.96%)
Jul 29, 2004 13.72 13.72 13.42 13.53 48,000 -0.07(-0.51%)
Jul 28, 2004 13.53 13.77 13.40 13.60 65,900 +0.01(+0.07%)
Jul 27, 2004 13.64 13.87 13.59 13.59 48,900 -0.10(-0.73%)
Jul 26, 2004 13.99 14.04 13.53 13.69 58,500 -0.26(-1.86%)
Jul 23, 2004 14.03 14.04 13.71 13.95 18,500 -0.04(-0.29%)
Jul 22, 2004 14.23 14.23 13.61 13.99 51,700 -0.10(-0.71%)
Jul 21, 2004 14.19 14.75 13.75 14.09 50,000 -0.43(-2.96%)
Jul 20, 2004 14.28 14.52 14.18 14.52 9,600 +0.20(+1.40%)
Jul 19, 2004 14.14 14.49 14.11 14.32 24,600 +0.18(+1.27%)
Jul 16, 2004 14.16 14.46 14.14 14.14 17,600 -0.04(-0.28%)
Jul 15, 2004 14.52 14.52 14.12 14.18 29,100 -0.15(-1.05%)
Jul 14, 2004 14.43 14.87 14.24 14.33 21,700 -0.08(-0.56%)
Jul 13, 2004 14.07 15.00 14.07 14.41 32,600 +0.06(+0.42%)
Jul 12, 2004 14.74 14.74 14.16 14.35 32,900 -0.13(-0.90%)
Jul 09, 2004 14.48 14.93 14.48 14.48 29,100 -0.02(-0.14%)
Jul 08, 2004 15.01 15.01 14.50 14.50 34,300 -0.49(-3.27%)
Jul 07, 2004 14.71 15.13 14.71 14.99 32,200 +0.29(+1.97%)
Jul 06, 2004 14.78 15.03 14.62 14.70 33,800 -0.30(-2.00%)
Jul 02, 2004 14.91 15.10 14.91 15.00 21,500 +0.09(+0.60%)
Jul 01, 2004 15.17 15.23 14.84 14.91 40,100 -0.16(-1.06%)
Jun 30, 2004 14.60 15.08 14.60 15.07 36,300 +0.39(+2.66%)
Jun 29, 2004 14.64 15.24 14.55 14.68 35,600 -0.22(-1.48%)
Jun 28, 2004 14.95 14.96 14.60 14.90 43,300 -0.38(-2.49%)
Jun 25, 2004 14.69 15.29 14.39 15.28 154,600 +0.41(+2.76%)
Jun 24, 2004 14.69 14.96 14.50 14.87 93,900 +0.36(+2.48%)
Jun 23, 2004 14.37 14.98 14.37 14.51 32,700 -0.02(-0.14%)
Jun 22, 2004 14.58 14.84 14.28 14.53 44,300 -0.27(-1.82%)
Jun 21, 2004 14.62 14.97 14.58 14.80 33,300 +0.02(+0.14%)
Jun 18, 2004 14.54 15.06 14.54 14.78 64,700 -0.10(-0.67%)
Jun 17, 2004 14.65 14.89 14.25 14.88 37,400 +0.19(+1.29%)
Jun 16, 2004 14.07 14.69 14.07 14.69 37,100 +0.47(+3.31%)
Jun 15, 2004 14.27 14.56 14.03 14.22 45,400 -0.06(-0.42%)
Jun 14, 2004 14.86 14.88 14.25 14.28 60,600 -0.57(-3.84%)
Jun 10, 2004 14.84 15.35 14.55 14.85 43,800 +0.07(+0.47%)
Jun 09, 2004 14.85 15.18 14.74 14.78 70,800 -0.39(-2.57%)
Jun 08, 2004 14.76 15.21 14.54 15.17 94,300 +0.16(+1.07%)
Jun 07, 2004 14.44 15.10 14.44 15.01 49,300 +0.32(+2.18%)
Jun 04, 2004 14.66 14.75 14.13 14.69 55,800 -0.02(-0.14%)
Jun 03, 2004 15.04 15.04 14.38 14.71 83,100 -0.41(-2.71%)
Jun 02, 2004 14.63 15.46 14.62 15.12 65,100 +0.08(+0.53%)
Jun 01, 2004 15.02 15.33 14.49 15.04 74,200 -0.06(-0.40%)
May 28, 2004 15.22 15.22 14.43 15.10 48,400 +0.18(+1.21%)
May 27, 2004 15.03 15.45 14.39 14.92 59,700 +0.07(+0.47%)
May 26, 2004 14.88 15.30 14.55 14.85 41,400 -0.37(-2.43%)
May 25, 2004 14.32 15.25 14.19 15.22 38,900 +0.64(+4.39%)
May 24, 2004 14.80 14.80 14.25 14.58 27,100 -0.15(-1.02%)
May 21, 2004 14.42 14.80 14.20 14.73 30,900 +0.31(+2.15%)
May 20, 2004 14.25 14.95 14.17 14.42 56,200 +0.07(+0.49%)
May 19, 2004 14.55 15.25 14.20 14.35 57,000 -0.06(-0.42%)
May 18, 2004 14.25 14.48 13.99 14.41 57,000 +0.41(+2.93%)
May 17, 2004 14.19 14.35 13.62 14.00 104,700 -0.91(-6.10%)
May 14, 2004 14.59 15.02 14.40 14.91 44,300 +0.54(+3.76%)
May 13, 2004 14.70 15.07 14.37 14.37 47,200 -0.22(-1.51%)
May 12, 2004 13.71 14.69 13.68 14.59 84,700 +0.36(+2.53%)
May 11, 2004 13.70 14.48 12.55 14.23 176,800 -0.12(-0.84%)
May 10, 2004 14.30 15.12 13.95 14.35 98,700 -0.16(-1.10%)
May 07, 2004 15.10 15.68 14.36 14.51 92,800 -0.71(-4.66%)
May 06, 2004 15.50 15.58 14.92 15.22 81,800 -0.37(-2.37%)
May 05, 2004 15.21 15.88 14.79 15.59 73,300 +0.38(+2.50%)
May 04, 2004 14.73 15.99 14.73 15.21 69,100 -0.10(-0.65%)
May 03, 2004 14.75 15.95 14.31 15.31 196,300 +0.98(+6.84%)
Apr 30, 2004 14.37 15.04 14.30 14.33 90,100 -0.44(-2.98%)
Apr 29, 2004 15.04 15.66 14.65 14.77 97,100 -0.46(-3.02%)
Apr 28, 2004 15.43 15.87 15.10 15.23 63,000 -0.62(-3.91%)
Apr 27, 2004 15.75 16.00 15.25 15.85 69,400 +0.36(+2.32%)
Apr 26, 2004 15.70 16.11 14.91 15.49 103,400 -0.68(-4.21%)
Apr 23, 2004 16.47 16.68 15.81 16.17 53,200 -0.41(-2.47%)
Apr 22, 2004 15.61 17.00 15.61 16.58 77,800 +0.57(+3.56%)
Apr 21, 2004 16.36 17.11 15.76 16.01 114,100 +0.04(+0.25%)
Apr 20, 2004 16.90 17.76 15.65 15.97 138,400 -0.82(-4.88%)
Apr 19, 2004 17.23 18.34 16.22 16.79 200,600 -0.68(-3.89%)
Apr 16, 2004 16.00 17.90 15.92 17.47 128,700 +1.28(+7.91%)
Apr 15, 2004 15.16 16.77 15.16 16.19 245,500 +0.31(+1.95%)
Apr 14, 2004 16.54 16.95 15.13 15.88 226,500 -0.69(-4.16%)
Apr 13, 2004 18.20 18.27 16.21 16.57 192,600 -1.67(-9.16%)
Apr 12, 2004 17.84 18.75 17.66 18.24 111,800 +0.23(+1.28%)
Apr 08, 2004 18.70 18.95 17.60 18.01 142,000 -0.72(-3.84%)
Apr 07, 2004 18.51 19.00 18.45 18.73 72,700 +0.09(+0.48%)
Apr 06, 2004 18.50 18.92 18.47 18.64 109,100 -0.31(-1.64%)
Apr 05, 2004 18.95 19.10 18.34 18.95 147,500 -0.09(-0.47%)
Apr 02, 2004 19.14 19.25 18.30 19.04 163,600 +0.06(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.