FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
450.55 USD  +2.68 (+0.60%)
Streaming Delayed Price  /  Updated: 1:22 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.29 19.79 18.84 19.25 10,691 +0.50(+2.67%)
Apr 29, 2008 19.08 19.24 18.70 18.75 3,418 -0.50(-2.60%)
Apr 28, 2008 19.56 19.75 19.05 19.25 5,926 -0.31(-1.58%)
Apr 25, 2008 18.87 19.59 18.63 19.56 9,184 +0.98(+5.27%)
Apr 24, 2008 17.36 18.61 17.36 18.58 5,029 +1.22(+7.03%)
Apr 23, 2008 17.02 17.36 17.02 17.36 4,800 +0.53(+3.15%)
Apr 22, 2008 16.83 17.31 16.69 16.83 11,525 -0.40(-2.32%)
Apr 21, 2008 16.44 17.53 16.44 17.23 14,196 +0.62(+3.73%)
Apr 18, 2008 16.36 17.49 16.20 16.61 30,869 +0.61(+3.81%)
Apr 17, 2008 16.96 16.96 15.80 16.00 16,157 -0.68(-4.08%)
Apr 16, 2008 16.31 17.00 16.30 16.68 16,258 +0.56(+3.47%)
Apr 15, 2008 16.13 16.38 15.73 16.12 5,023 +0.13(+0.81%)
Apr 14, 2008 15.94 16.57 15.50 15.99 16,581 +0.00(+0.00%)
Apr 11, 2008 16.70 17.10 15.57 15.99 7,985 -0.94(-5.55%)
Apr 10, 2008 16.40 17.18 16.01 16.93 14,663 +0.73(+4.51%)
Apr 09, 2008 16.39 17.02 16.10 16.20 15,482 -0.01(-0.06%)
Apr 08, 2008 15.96 16.33 15.50 16.21 11,390 -0.02(-0.12%)
Apr 07, 2008 16.35 16.35 15.76 16.23 17,396 +0.03(+0.19%)
Apr 04, 2008 15.76 16.92 15.76 16.20 33,169 +0.09(+0.56%)
Apr 03, 2008 16.10 16.35 15.58 16.11 10,658 -0.23(-1.41%)
Apr 02, 2008 15.43 16.39 15.43 16.34 22,202 +0.05(+0.31%)
Apr 01, 2008 16.22 16.63 15.90 16.29 63,205 +0.76(+4.89%)
Mar 31, 2008 16.24 16.89 15.53 15.53 43,882 -0.70(-4.31%)
Mar 28, 2008 15.95 16.60 15.63 16.23 23,953 +0.02(+0.12%)
Mar 27, 2008 16.77 16.77 16.07 16.21 10,024 -0.58(-3.45%)
Mar 26, 2008 16.38 16.99 16.38 16.79 15,603 +0.41(+2.50%)
Mar 25, 2008 16.67 16.85 16.38 16.38 12,353 -0.46(-2.73%)
Mar 24, 2008 16.25 17.00 16.25 16.84 21,153 +0.34(+2.06%)
Mar 21, 2008 17.00 17.00 16.01 16.50 66,182 +0.00(+0.00%)
Mar 20, 2008 17.00 17.00 16.01 16.50 66,182 +0.10(+0.61%)
Mar 19, 2008 16.36 16.93 16.03 16.40 16,501 -0.31(-1.86%)
Mar 18, 2008 16.50 16.76 15.17 16.71 63,651 +0.61(+3.79%)
Mar 17, 2008 15.64 16.42 15.61 16.10 16,540 +0.01(+0.06%)
Mar 14, 2008 16.72 16.72 16.00 16.09 22,612 -0.52(-3.13%)
Mar 13, 2008 15.78 16.98 15.78 16.61 20,426 +0.62(+3.88%)
Mar 12, 2008 16.28 17.00 15.56 15.99 24,561 -0.27(-1.66%)
Mar 11, 2008 14.56 16.31 14.56 16.26 20,142 +1.69(+11.60%)
Mar 10, 2008 14.96 15.45 14.50 14.57 23,090 -0.09(-0.61%)
Mar 07, 2008 14.52 15.25 14.52 14.66 13,275 -0.08(-0.54%)
Mar 06, 2008 14.88 14.90 14.34 14.74 44,406 -0.74(-4.78%)
Mar 05, 2008 14.87 15.48 14.45 15.48 29,715 +0.63(+4.24%)
Mar 04, 2008 14.83 14.98 14.45 14.85 27,513 -0.11(-0.74%)
Mar 03, 2008 15.18 15.62 14.39 14.96 41,893 -0.22(-1.45%)
Feb 29, 2008 16.10 16.19 15.00 15.18 61,230 -1.05(-6.47%)
Feb 28, 2008 16.60 16.74 16.00 16.23 30,143 -0.47(-2.81%)
Feb 27, 2008 16.91 17.40 16.40 16.70 19,877 -0.41(-2.40%)
Feb 26, 2008 16.99 17.20 16.40 17.11 59,757 -0.03(-0.18%)
Feb 25, 2008 16.58 17.34 16.01 17.14 18,296 +0.57(+3.44%)
Feb 22, 2008 16.66 17.01 16.10 16.57 30,933 -0.09(-0.54%)
Feb 21, 2008 17.50 18.21 16.62 16.66 13,556 -0.68(-3.92%)
Feb 20, 2008 16.81 17.92 16.74 17.34 11,830 +0.38(+2.24%)
Feb 19, 2008 17.96 18.45 16.59 16.96 17,494 -0.65(-3.69%)
Feb 18, 2008 17.95 18.11 16.99 17.61 48,881 +0.00(+0.00%)
Feb 15, 2008 17.95 18.11 16.99 17.61 48,881 -0.24(-1.34%)
Feb 14, 2008 18.33 18.33 17.13 17.85 28,986 -0.64(-3.46%)
Feb 13, 2008 16.84 18.52 16.53 18.49 63,029 +1.43(+8.38%)
Feb 12, 2008 17.15 17.53 16.90 17.06 33,719 +0.03(+0.18%)
Feb 11, 2008 17.30 17.30 16.29 17.03 22,358 -0.23(-1.33%)
Feb 08, 2008 18.73 18.95 16.79 17.26 20,022 -1.26(-6.80%)
Feb 07, 2008 18.58 18.85 17.90 18.52 42,822 -0.38(-2.01%)
Feb 06, 2008 18.43 19.51 18.10 18.90 64,128 +0.61(+3.34%)
Feb 05, 2008 17.56 18.80 17.37 18.29 60,118 +0.34(+1.89%)
Feb 04, 2008 17.98 18.78 17.80 17.95 39,723 +0.20(+1.13%)
Feb 01, 2008 17.10 17.97 17.05 17.75 30,439 +0.75(+4.41%)
Jan 31, 2008 15.74 17.78 15.58 17.00 35,586 +0.97(+6.05%)
Jan 30, 2008 16.23 16.45 15.60 16.03 25,680 -0.12(-0.74%)
Jan 29, 2008 16.00 16.77 15.38 16.15 45,957 +0.50(+3.19%)
Jan 28, 2008 15.46 15.81 14.98 15.65 53,689 +0.21(+1.36%)
Jan 25, 2008 15.91 16.55 15.33 15.44 22,139 -0.05(-0.32%)
Jan 24, 2008 14.45 18.73 14.45 15.49 56,882 +0.94(+6.46%)
Jan 23, 2008 14.43 16.49 13.82 14.55 83,517 -0.25(-1.69%)
Jan 22, 2008 13.85 16.22 13.42 14.80 45,127 +0.95(+6.86%)
Jan 21, 2008 13.85 13.98 13.20 13.85 47,175 +0.00(+0.00%)
Jan 18, 2008 13.85 13.98 13.20 13.85 47,175 +0.12(+0.87%)
Jan 17, 2008 15.44 15.65 13.73 13.73 39,185 -1.63(-10.61%)
Jan 16, 2008 15.55 15.86 15.36 15.36 37,587 -0.25(-1.60%)
Jan 15, 2008 16.18 16.18 15.59 15.61 26,026 -0.58(-3.58%)
Jan 14, 2008 15.86 17.17 15.86 16.19 27,110 +0.44(+2.79%)
Jan 11, 2008 16.13 16.13 15.60 15.75 31,533 -0.55(-3.37%)
Jan 10, 2008 15.91 16.30 15.14 16.30 43,387 +0.30(+1.87%)
Jan 09, 2008 15.37 16.12 15.05 16.00 34,186 +0.56(+3.63%)
Jan 08, 2008 16.69 16.69 15.40 15.44 56,375 -0.55(-3.44%)
Jan 07, 2008 17.34 17.34 15.77 15.99 68,613 -1.30(-7.52%)
Jan 04, 2008 17.86 17.89 16.91 17.29 72,731 -0.74(-4.10%)
Jan 03, 2008 18.83 18.83 17.90 18.03 59,367 -0.47(-2.54%)
Jan 02, 2008 20.97 20.97 18.00 18.50 71,435 -2.17(-10.50%)
Jan 01, 2008 21.85 22.22 20.41 20.67 33,803 +0.00(+0.00%)
Dec 31, 2007 21.85 22.22 20.41 20.67 33,803 -1.33(-6.05%)
Dec 28, 2007 21.18 22.84 20.88 22.00 77,168 +1.35(+6.54%)
Dec 27, 2007 20.73 21.48 20.48 20.65 50,434 -0.25(-1.20%)
Dec 26, 2007 20.48 21.39 20.40 20.90 47,517 +0.78(+3.88%)
Dec 24, 2007 18.90 20.73 18.30 20.12 51,815 +1.02(+5.34%)
Dec 21, 2007 17.95 19.13 17.91 19.10 101,685 +1.63(+9.33%)
Dec 20, 2007 17.43 17.50 15.44 17.47 87,582 +0.25(+1.45%)
Dec 19, 2007 17.45 17.60 17.22 17.22 19,869 -0.30(-1.71%)
Dec 18, 2007 16.72 17.71 16.62 17.52 37,578 +1.04(+6.31%)
Dec 17, 2007 16.48 16.72 16.19 16.48 23,154 -0.04(-0.24%)
Dec 14, 2007 16.48 16.65 15.99 16.52 39,499 -0.17(-1.02%)
Dec 13, 2007 16.94 16.94 16.34 16.69 32,195 -0.40(-2.34%)
Dec 12, 2007 18.50 18.70 16.84 17.09 31,842 -0.78(-4.36%)
Dec 11, 2007 18.48 18.60 17.82 17.87 33,933 -0.62(-3.35%)
Dec 10, 2007 18.49 18.57 18.15 18.49 25,428 +0.06(+0.33%)
Dec 07, 2007 18.98 18.98 17.17 18.43 45,655 -0.67(-3.51%)
Dec 06, 2007 17.67 19.10 17.57 19.10 37,372 +1.50(+8.52%)
Dec 05, 2007 18.15 18.17 17.43 17.60 18,072 -0.24(-1.35%)
Dec 04, 2007 17.85 18.17 17.71 17.84 14,479 +0.05(+0.28%)
Dec 03, 2007 19.03 19.06 17.67 17.79 32,951 -1.28(-6.71%)
Nov 30, 2007 19.53 19.53 18.76 19.07 23,751 -0.02(-0.10%)
Nov 29, 2007 19.17 19.30 18.68 19.09 16,575 -0.28(-1.45%)
Nov 28, 2007 19.25 19.51 18.60 19.37 24,822 +0.30(+1.57%)
Nov 27, 2007 18.73 19.17 18.71 19.07 20,239 +0.37(+1.98%)
Nov 26, 2007 19.51 19.51 18.61 18.70 42,768 -0.82(-4.20%)
Nov 23, 2007 19.25 19.60 19.19 19.52 11,148 +0.45(+2.36%)
Nov 21, 2007 19.09 19.09 18.80 19.07 31,457 -0.23(-1.19%)
Nov 20, 2007 18.95 19.54 18.85 19.30 44,997 +0.38(+2.01%)
Nov 19, 2007 19.11 20.00 18.90 18.92 26,804 -0.47(-2.42%)
Nov 16, 2007 18.85 20.50 18.85 19.39 17,187 +0.61(+3.25%)
Nov 15, 2007 19.08 19.47 18.64 18.78 20,447 -0.43(-2.24%)
Nov 14, 2007 19.90 20.52 18.95 19.21 25,274 -0.53(-2.68%)
Nov 13, 2007 19.25 19.80 18.75 19.74 37,494 +0.60(+3.13%)
Nov 12, 2007 19.47 19.80 18.81 19.14 34,040 -0.38(-1.95%)
Nov 09, 2007 18.37 19.55 18.37 19.52 24,520 +0.52(+2.74%)
Nov 08, 2007 19.10 19.15 18.64 19.00 36,006 +0.00(+0.00%)
Nov 07, 2007 19.86 20.19 18.50 19.00 82,882 -1.15(-5.71%)
Nov 06, 2007 19.67 21.06 19.38 20.15 49,872 +0.60(+3.07%)
Nov 05, 2007 19.13 19.78 18.47 19.55 50,125 +0.16(+0.83%)
Nov 02, 2007 20.20 20.20 19.16 19.39 71,098 -0.58(-2.90%)
Nov 01, 2007 22.04 22.04 19.67 19.97 104,983 -2.43(-10.85%)
Oct 31, 2007 22.28 22.51 21.63 22.40 21,355 +0.25(+1.13%)
Oct 30, 2007 21.93 22.76 21.81 22.15 38,273 +0.14(+0.64%)
Oct 29, 2007 23.72 23.72 21.93 22.01 18,907 -1.46(-6.22%)
Oct 26, 2007 21.70 23.56 21.62 23.47 56,935 +2.11(+9.88%)
Oct 25, 2007 21.97 22.20 21.18 21.36 45,209 -0.74(-3.35%)
Oct 24, 2007 23.40 23.40 21.70 22.10 29,040 -1.46(-6.20%)
Oct 23, 2007 23.43 24.27 23.41 23.56 46,281 +0.38(+1.64%)
Oct 22, 2007 23.09 23.31 22.58 23.18 20,000 -0.19(-0.81%)
Oct 19, 2007 24.62 24.62 23.25 23.37 59,400 -1.29(-5.23%)
Oct 18, 2007 23.77 24.79 23.70 24.66 20,254 +0.85(+3.57%)
Oct 17, 2007 24.74 24.74 23.64 23.81 17,222 -0.69(-2.82%)
Oct 16, 2007 24.17 24.59 24.12 24.50 10,918 +0.21(+0.86%)
Oct 15, 2007 24.92 24.96 24.06 24.29 31,697 -0.68(-2.72%)
Oct 12, 2007 24.36 25.00 24.36 24.97 16,633 +0.68(+2.80%)
Oct 11, 2007 24.67 25.08 23.39 24.29 75,113 -0.28(-1.14%)
Oct 10, 2007 24.39 24.73 24.23 24.57 12,554 +0.18(+0.74%)
Oct 09, 2007 24.33 24.76 24.22 24.39 38,644 +0.11(+0.45%)
Oct 08, 2007 23.02 24.50 22.89 24.28 30,048 +1.29(+5.61%)
Oct 05, 2007 22.71 23.42 22.00 22.99 22,378 +0.54(+2.41%)
Oct 04, 2007 23.72 24.48 22.45 22.45 22,149 -1.12(-4.75%)
Oct 03, 2007 24.38 24.57 23.46 23.57 18,280 -0.91(-3.72%)
Oct 02, 2007 24.09 24.97 23.86 24.48 32,854 +0.28(+1.16%)
Oct 01, 2007 23.00 24.30 22.67 24.20 50,478 +1.10(+4.76%)
Sep 28, 2007 22.80 23.46 22.75 23.10 30,481 +0.23(+1.01%)
Sep 27, 2007 22.51 22.99 22.51 22.87 13,380 -0.13(-0.57%)
Sep 26, 2007 23.14 23.49 22.87 23.00 25,660 +0.18(+0.79%)
Sep 25, 2007 23.30 23.44 22.64 22.82 30,372 -0.58(-2.48%)
Sep 24, 2007 23.31 23.78 23.21 23.40 23,713 +0.07(+0.30%)
Sep 21, 2007 23.85 23.85 22.86 23.33 52,231 -0.22(-0.93%)
Sep 20, 2007 24.20 24.20 23.50 23.55 25,424 -0.51(-2.12%)
Sep 19, 2007 24.25 24.25 23.16 24.06 58,874 +0.06(+0.25%)
Sep 18, 2007 21.20 24.47 21.16 24.00 96,214 +2.93(+13.91%)
Sep 17, 2007 20.78 21.28 20.63 21.07 43,141 +0.27(+1.30%)
Sep 14, 2007 20.39 20.89 20.34 20.80 42,526 +0.14(+0.68%)
Sep 13, 2007 20.52 20.79 20.01 20.66 33,217 +0.28(+1.37%)
Sep 12, 2007 20.91 21.42 20.34 20.38 22,489 -0.53(-2.53%)
Sep 11, 2007 20.45 21.05 20.07 20.91 32,611 +0.41(+2.00%)
Sep 10, 2007 22.04 22.04 20.07 20.50 181,678 -1.44(-6.56%)
Sep 07, 2007 21.60 22.08 21.13 21.94 56,717 -0.42(-1.88%)
Sep 06, 2007 22.56 22.73 22.00 22.36 18,388 -0.17(-0.75%)
Sep 05, 2007 22.49 23.00 22.49 22.53 39,459 -0.15(-0.66%)
Sep 04, 2007 22.17 23.00 21.97 22.68 29,366 +0.47(+2.12%)
Aug 31, 2007 22.36 23.60 22.10 22.21 86,026 +0.21(+0.95%)
Aug 30, 2007 22.69 23.50 21.66 22.00 99,010 -0.96(-4.18%)
Aug 29, 2007 22.61 23.20 22.40 22.96 40,479 +0.52(+2.32%)
Aug 28, 2007 24.38 24.38 22.10 22.44 68,935 -2.04(-8.33%)
Aug 27, 2007 25.50 25.50 24.20 24.48 30,453 -1.00(-3.92%)
Aug 24, 2007 24.95 25.89 24.95 25.48 14,662 +0.67(+2.70%)
Aug 23, 2007 26.68 26.68 24.60 24.81 32,891 -1.69(-6.38%)
Aug 22, 2007 26.25 26.82 26.03 26.50 27,116 +0.54(+2.08%)
Aug 21, 2007 25.80 26.25 25.59 25.96 26,803 +0.02(+0.08%)
Aug 20, 2007 26.48 26.48 25.68 25.94 8,502 -0.37(-1.41%)
Aug 17, 2007 26.73 27.00 26.23 26.31 80,357 +0.33(+1.27%)
Aug 16, 2007 25.51 26.06 25.16 25.98 81,736 +0.47(+1.84%)
Aug 15, 2007 25.12 25.83 24.80 25.51 63,844 +0.31(+1.23%)
Aug 14, 2007 25.97 26.35 25.18 25.20 35,059 -0.89(-3.41%)
Aug 13, 2007 26.23 26.95 25.20 26.09 80,376 +0.28(+1.08%)
Aug 10, 2007 26.62 27.28 25.81 25.81 188,976 -1.14(-4.23%)
Aug 09, 2007 26.43 27.00 26.33 26.95 101,226 +0.23(+0.86%)
Aug 08, 2007 23.43 27.00 23.43 26.72 221,970 +3.35(+14.33%)
Aug 07, 2007 24.77 24.99 23.15 23.37 328,023 -1.59(-6.37%)
Aug 06, 2007 24.65 25.38 24.55 24.96 108,167 +0.11(+0.44%)
Aug 03, 2007 24.95 26.10 24.60 24.85 71,222 -1.42(-5.41%)
Aug 02, 2007 25.69 26.93 25.69 26.27 34,922 +0.48(+1.86%)
Aug 01, 2007 25.94 25.96 25.24 25.79 67,518 -0.12(-0.46%)
Jul 31, 2007 26.02 26.21 25.36 25.91 39,958 +0.06(+0.23%)
Jul 30, 2007 24.59 26.10 24.45 25.85 62,573 +1.15(+4.66%)
Jul 27, 2007 24.89 25.03 24.27 24.70 34,738 -0.43(-1.71%)
Jul 26, 2007 24.65 25.13 24.55 25.13 46,582 +0.26(+1.05%)
Jul 25, 2007 24.87 25.32 24.62 24.87 33,178 -0.08(-0.32%)
Jul 24, 2007 24.70 25.31 24.52 24.95 75,138 +0.13(+0.52%)
Jul 23, 2007 24.44 25.12 24.44 24.82 37,333 +0.30(+1.22%)
Jul 20, 2007 25.45 25.58 24.10 24.52 40,603 -0.99(-3.88%)
Jul 19, 2007 25.55 25.79 25.26 25.51 17,565 -0.07(-0.27%)
Jul 18, 2007 25.42 25.58 25.25 25.58 45,893 +0.18(+0.71%)
Jul 17, 2007 25.73 25.73 25.25 25.40 15,627 -0.32(-1.24%)
Jul 16, 2007 25.90 25.90 25.37 25.72 102,069 -0.31(-1.19%)
Jul 13, 2007 25.75 26.18 25.67 26.03 34,406 +0.30(+1.17%)
Jul 12, 2007 26.06 26.08 25.42 25.73 42,426 +0.03(+0.12%)
Jul 11, 2007 26.09 26.30 25.37 25.70 39,889 -0.42(-1.61%)
Jul 10, 2007 26.71 26.82 26.03 26.12 69,681 -0.64(-2.39%)
Jul 09, 2007 27.26 27.27 26.56 26.76 22,887 -0.33(-1.22%)
Jul 06, 2007 26.62 27.22 26.54 27.09 13,606 +0.41(+1.54%)
Jul 05, 2007 26.89 26.89 26.59 26.68 18,088 -0.35(-1.29%)
Jul 03, 2007 26.89 27.04 26.65 27.03 13,880 +0.07(+0.26%)
Jul 02, 2007 26.69 26.96 26.50 26.96 30,702 +0.13(+0.48%)
Jun 29, 2007 27.12 27.14 26.34 26.83 26,797 -0.38(-1.40%)
Jun 28, 2007 27.27 27.30 26.86 27.21 21,212 -0.16(-0.58%)
Jun 27, 2007 26.98 27.56 26.72 27.37 53,407 +0.43(+1.60%)
Jun 26, 2007 27.41 27.41 26.89 26.94 85,276 -0.22(-0.81%)
Jun 25, 2007 27.06 27.99 26.47 27.16 54,484 -0.05(-0.18%)
Jun 22, 2007 26.80 27.21 26.59 27.21 438,292 +0.67(+2.52%)
Jun 21, 2007 26.22 26.66 26.22 26.54 39,318 +0.01(+0.04%)
Jun 20, 2007 26.85 26.90 26.49 26.53 38,600 -0.22(-0.82%)
Jun 19, 2007 26.50 26.83 26.50 26.75 24,400 +0.19(+0.72%)
Jun 18, 2007 26.87 26.87 26.42 26.56 41,000 -0.29(-1.08%)
Jun 15, 2007 26.67 27.03 26.36 26.85 63,500 +0.55(+2.09%)
Jun 14, 2007 26.46 26.65 25.86 26.30 55,200 -0.17(-0.64%)
Jun 13, 2007 25.60 26.65 25.49 26.47 91,600 +0.87(+3.40%)
Jun 12, 2007 26.12 26.32 25.21 25.60 86,300 -0.65(-2.48%)
Jun 11, 2007 26.25 26.48 26.15 26.25 46,464 -0.03(-0.11%)
Jun 08, 2007 26.05 26.40 25.57 26.28 50,024 +0.27(+1.04%)
Jun 07, 2007 26.16 26.16 25.42 26.01 62,637 -0.33(-1.25%)
Jun 06, 2007 26.08 26.40 25.79 26.34 28,666 +0.06(+0.23%)
Jun 05, 2007 26.50 26.51 26.10 26.28 40,229 -0.26(-0.98%)
Jun 04, 2007 26.47 26.66 26.38 26.54 18,259 -0.10(-0.38%)
Jun 01, 2007 26.72 26.97 26.46 26.64 16,303 -0.10(-0.37%)
May 31, 2007 26.62 26.76 26.36 26.74 49,980 +0.24(+0.91%)
May 30, 2007 26.32 26.62 26.14 26.50 84,795 +0.01(+0.04%)
May 29, 2007 26.51 26.52 26.14 26.49 33,067 +0.10(+0.38%)
May 25, 2007 26.49 26.82 26.14 26.39 9,158 +0.20(+0.76%)
May 24, 2007 27.43 27.43 26.11 26.19 31,471 -1.08(-3.96%)
May 23, 2007 27.63 28.45 27.25 27.27 44,758 -0.26(-0.94%)
May 22, 2007 26.22 27.60 26.22 27.53 73,538 +1.19(+4.52%)
May 21, 2007 26.05 26.39 25.94 26.34 53,971 +0.13(+0.50%)
May 18, 2007 25.91 26.29 25.71 26.21 16,827 +0.30(+1.16%)
May 17, 2007 26.41 26.41 25.76 25.91 26,769 -0.53(-2.00%)
May 16, 2007 26.40 26.57 26.05 26.44 35,724 +0.05(+0.19%)
May 15, 2007 26.80 27.04 26.04 26.39 22,217 -0.20(-0.75%)
May 14, 2007 26.95 26.95 26.35 26.59 46,000 -0.37(-1.37%)
May 11, 2007 26.80 26.98 26.71 26.96 17,668 +0.19(+0.71%)
May 10, 2007 27.00 27.47 26.77 26.77 40,684 -0.02(-0.07%)
May 09, 2007 26.95 26.95 26.68 26.79 55,117 -0.24(-0.89%)
May 08, 2007 27.07 27.10 26.83 27.03 22,360 -0.04(-0.15%)
May 07, 2007 26.99 27.30 26.90 27.07 60,766 -0.06(-0.22%)
May 04, 2007 26.89 27.13 26.89 27.13 35,956 +0.07(+0.26%)
May 03, 2007 26.85 27.15 26.80 27.06 43,782 +0.09(+0.33%)
May 02, 2007 26.54 27.25 26.47 26.97 188,409 -0.06(-0.22%)
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.