FinancialContent is the trusted provider of stock market information to the media industry.
Credit Acceptance (NQ: CACC)
437.45 USD  +2.92 (+0.67%)
Official Closing Price  /  Updated: 4:35 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 42.26 42.56 41.00 41.24 46,791 -1.02(-2.41%)
Mar 30, 2010 42.30 42.65 42.00 42.26 23,006 -0.12(-0.28%)
Mar 29, 2010 42.26 42.74 42.01 42.38 23,479 +0.33(+0.78%)
Mar 26, 2010 42.27 42.82 42.00 42.05 25,191 -0.23(-0.54%)
Mar 25, 2010 42.11 42.83 41.50 42.28 93,805 +0.34(+0.81%)
Mar 24, 2010 41.62 42.19 40.85 41.94 80,402 +0.19(+0.46%)
Mar 23, 2010 42.23 42.40 41.15 41.75 36,609 -0.60(-1.42%)
Mar 22, 2010 42.15 42.59 41.54 42.35 23,887 -0.06(-0.14%)
Mar 19, 2010 43.70 43.70 42.18 42.41 48,947 -0.98(-2.26%)
Mar 18, 2010 43.55 43.96 42.78 43.39 23,629 +0.07(+0.16%)
Mar 17, 2010 42.74 44.26 42.74 43.32 37,211 +0.27(+0.63%)
Mar 16, 2010 42.99 43.05 41.71 43.05 27,622 +0.05(+0.12%)
Mar 15, 2010 42.21 43.61 41.55 43.00 39,774 -0.61(-1.40%)
Mar 12, 2010 43.99 44.41 43.00 43.61 30,838 -0.34(-0.77%)
Mar 11, 2010 43.95 44.68 43.63 43.95 28,999 +0.00(+0.00%)
Mar 10, 2010 44.21 44.72 43.66 43.95 38,638 -0.30(-0.68%)
Mar 09, 2010 44.08 44.98 43.38 44.25 77,359 -0.06(-0.14%)
Mar 08, 2010 43.59 44.59 43.08 44.31 34,158 +0.84(+1.93%)
Mar 05, 2010 43.38 44.05 42.50 43.47 44,517 +0.38(+0.88%)
Mar 04, 2010 43.56 43.74 42.50 43.09 45,991 -0.64(-1.46%)
Mar 03, 2010 44.90 45.48 43.68 43.73 64,375 -0.81(-1.82%)
Mar 02, 2010 42.60 45.17 42.60 44.54 89,322 +2.13(+5.02%)
Mar 01, 2010 40.96 42.66 40.65 42.41 73,276 +2.24(+5.58%)
Feb 26, 2010 40.68 41.25 40.11 40.17 26,954 -0.37(-0.91%)
Feb 25, 2010 41.12 41.80 40.16 40.54 30,513 -0.78(-1.89%)
Feb 24, 2010 40.37 42.10 39.95 41.32 80,283 +1.16(+2.89%)
Feb 23, 2010 40.22 40.46 40.01 40.16 23,705 +0.01(+0.02%)
Feb 22, 2010 40.33 40.50 39.98 40.15 20,175 -0.21(-0.52%)
Feb 19, 2010 40.54 40.54 39.96 40.36 22,644 -0.17(-0.42%)
Feb 18, 2010 40.45 40.60 39.91 40.53 26,196 +0.20(+0.50%)
Feb 17, 2010 40.50 40.79 39.81 40.33 24,701 -0.04(-0.10%)
Feb 16, 2010 40.09 40.41 39.30 40.37 46,073 +0.48(+1.20%)
Feb 12, 2010 40.00 39.89 39.89 39.89 33,400 -0.30(-0.75%)
Feb 11, 2010 39.08 40.32 39.06 40.19 55,931 +1.19(+3.05%)
Feb 10, 2010 40.83 40.96 38.57 39.00 123,385 -1.90(-4.65%)
Feb 09, 2010 42.05 42.05 39.83 40.90 81,677 -0.90(-2.15%)
Feb 08, 2010 42.61 42.66 41.55 41.80 57,248 -0.99(-2.31%)
Feb 05, 2010 44.05 45.31 41.49 42.79 65,634 -1.21(-2.75%)
Feb 04, 2010 44.60 44.99 43.50 44.00 110,772 -1.49(-3.28%)
Feb 03, 2010 51.35 51.59 45.47 45.49 174,267 -5.77(-11.26%)
Feb 02, 2010 53.00 53.00 51.17 51.26 91,120 -1.92(-3.61%)
Feb 01, 2010 53.92 53.97 53.05 53.18 126,734 -0.04(-0.08%)
Jan 29, 2010 53.50 53.50 52.79 53.22 66,554 +0.10(+0.19%)
Jan 28, 2010 53.45 53.50 52.67 53.12 148,239 +0.48(+0.91%)
Jan 27, 2010 49.43 53.25 49.43 52.64 85,042 +3.17(+6.41%)
Jan 26, 2010 49.23 50.13 49.00 49.47 40,214 +0.32(+0.65%)
Jan 25, 2010 49.64 49.67 48.58 49.15 37,479 +0.07(+0.14%)
Jan 22, 2010 49.61 49.66 48.99 49.08 35,982 -0.41(-0.83%)
Jan 21, 2010 49.20 50.96 48.85 49.49 83,316 +0.49(+1.00%)
Jan 20, 2010 48.59 49.09 47.90 49.00 34,709 +0.51(+1.05%)
Jan 19, 2010 47.99 49.05 47.57 48.49 41,233 +1.07(+2.26%)
Jan 15, 2010 48.21 47.42 47.42 47.42 37,500 -0.58(-1.21%)
Jan 14, 2010 46.64 48.50 46.64 48.00 39,456 +1.12(+2.39%)
Jan 13, 2010 48.31 48.88 45.60 46.88 71,614 -1.32(-2.74%)
Jan 12, 2010 47.96 48.31 47.76 48.20 50,816 +0.24(+0.50%)
Jan 11, 2010 46.49 49.30 45.98 47.96 120,790 +3.98(+9.05%)
Jan 08, 2010 43.99 44.28 43.66 43.98 15,774 +0.00(+0.00%)
Jan 07, 2010 43.81 44.15 43.50 43.98 30,575 +0.08(+0.18%)
Jan 06, 2010 43.65 44.11 43.43 43.90 18,186 +0.10(+0.23%)
Jan 05, 2010 43.92 44.99 43.80 43.80 70,964 -0.04(-0.09%)
Jan 04, 2010 42.83 44.42 42.83 43.84 62,597 +1.74(+4.13%)
Dec 31, 2009 42.24 42.10 42.10 42.10 41,100 -0.03(-0.07%)
Dec 30, 2009 42.40 42.87 41.15 42.13 57,171 -0.77(-1.79%)
Dec 29, 2009 43.67 43.85 42.25 42.90 27,833 -0.79(-1.81%)
Dec 28, 2009 44.00 44.93 43.35 43.69 53,828 +0.58(+1.35%)
Dec 24, 2009 42.53 43.11 42.07 43.11 13,106 +1.06(+2.52%)
Dec 23, 2009 41.23 42.41 41.23 42.05 24,224 +0.82(+1.99%)
Dec 22, 2009 41.33 41.54 40.41 41.23 97,499 -0.06(-0.15%)
Dec 21, 2009 40.43 41.98 40.09 41.29 64,867 +1.40(+3.51%)
Dec 18, 2009 39.98 40.50 38.12 39.89 111,675 +0.35(+0.89%)
Dec 17, 2009 39.58 39.73 38.69 39.54 74,190 +0.49(+1.25%)
Dec 16, 2009 36.45 39.70 36.39 39.05 184,655 +3.05(+8.47%)
Dec 15, 2009 35.06 36.57 35.00 36.00 83,926 +0.77(+2.19%)
Dec 14, 2009 34.65 35.25 34.50 35.23 67,543 +0.23(+0.66%)
Dec 11, 2009 34.26 35.00 34.10 35.00 41,494 +0.74(+2.16%)
Dec 10, 2009 34.76 34.84 34.11 34.26 31,460 -0.30(-0.87%)
Dec 09, 2009 34.19 34.67 34.09 34.56 24,770 +0.49(+1.44%)
Dec 08, 2009 34.51 34.51 34.05 34.07 10,858 -0.42(-1.22%)
Dec 07, 2009 34.90 34.94 34.40 34.49 29,621 -0.03(-0.09%)
Dec 04, 2009 34.09 34.97 34.00 34.52 29,451 +0.92(+2.74%)
Dec 03, 2009 35.00 35.00 33.49 33.60 25,754 -1.25(-3.59%)
Dec 02, 2009 34.45 35.36 34.45 34.85 18,554 +0.32(+0.93%)
Dec 01, 2009 34.73 34.80 33.87 34.53 65,522 -0.06(-0.17%)
Nov 30, 2009 33.76 34.68 33.21 34.59 49,925 +0.96(+2.85%)
Nov 27, 2009 34.00 35.00 33.62 33.63 21,193 -1.04(-3.00%)
Nov 25, 2009 35.01 35.02 34.52 34.67 15,370 -0.32(-0.91%)
Nov 24, 2009 35.16 35.25 34.61 34.99 17,505 +0.01(+0.03%)
Nov 23, 2009 34.83 35.43 34.66 34.98 32,162 +0.40(+1.16%)
Nov 20, 2009 34.63 34.84 34.26 34.58 24,723 -0.32(-0.92%)
Nov 19, 2009 34.91 34.96 34.43 34.90 30,567 -0.10(-0.29%)
Nov 18, 2009 34.95 35.00 34.32 35.00 20,889 +0.19(+0.55%)
Nov 17, 2009 34.75 34.88 34.55 34.81 19,842 +0.06(+0.17%)
Nov 16, 2009 34.58 35.05 34.43 34.75 37,813 +0.75(+2.21%)
Nov 13, 2009 34.65 34.76 33.56 34.00 37,491 -0.06(-0.18%)
Nov 12, 2009 34.55 35.01 34.04 34.06 45,519 -0.43(-1.25%)
Nov 11, 2009 34.25 34.61 34.25 34.49 29,083 +0.63(+1.86%)
Nov 10, 2009 34.35 35.12 33.71 33.86 64,049 -0.53(-1.54%)
Nov 09, 2009 34.70 34.89 34.20 34.39 38,624 +0.26(+0.76%)
Nov 06, 2009 33.83 34.44 33.46 34.13 11,344 +0.13(+0.38%)
Nov 05, 2009 34.46 34.48 33.81 34.00 50,422 -0.35(-1.02%)
Nov 04, 2009 34.63 34.63 34.00 34.35 28,296 -0.26(-0.75%)
Nov 03, 2009 34.45 34.68 34.18 34.61 20,538 -0.13(-0.37%)
Nov 02, 2009 33.85 34.74 33.02 34.74 68,320 +0.37(+1.08%)
Oct 30, 2009 34.65 34.88 33.86 34.37 39,139 -0.59(-1.69%)
Oct 29, 2009 34.77 35.33 34.36 34.96 26,605 +0.22(+0.63%)
Oct 28, 2009 34.94 35.72 34.54 34.74 39,345 -0.26(-0.74%)
Oct 27, 2009 36.00 36.04 35.00 35.00 34,228 -1.10(-3.05%)
Oct 26, 2009 36.72 36.94 36.10 36.10 11,670 -0.51(-1.39%)
Oct 23, 2009 36.92 36.96 36.13 36.61 18,391 +0.04(+0.11%)
Oct 22, 2009 35.64 37.00 35.51 36.57 19,568 +0.68(+1.89%)
Oct 21, 2009 36.04 36.82 35.64 35.89 18,544 -0.33(-0.91%)
Oct 20, 2009 36.00 36.74 35.94 36.22 20,233 -0.54(-1.47%)
Oct 19, 2009 36.16 37.00 35.42 36.76 21,622 +0.80(+2.22%)
Oct 16, 2009 36.40 37.00 35.57 35.96 14,673 -0.54(-1.48%)
Oct 15, 2009 36.15 36.50 35.59 36.50 22,589 +0.19(+0.52%)
Oct 14, 2009 36.05 36.42 35.48 36.31 34,215 +0.47(+1.31%)
Oct 13, 2009 35.49 35.89 35.13 35.84 21,583 +0.49(+1.39%)
Oct 12, 2009 35.90 36.50 35.28 35.35 24,496 +0.05(+0.14%)
Oct 09, 2009 35.31 35.80 34.93 35.30 45,281 +0.08(+0.23%)
Oct 08, 2009 35.50 36.22 35.17 35.22 33,529 +0.13(+0.37%)
Oct 07, 2009 34.24 35.21 34.24 35.09 29,449 +0.84(+2.45%)
Oct 06, 2009 34.30 34.51 33.53 34.25 75,157 +0.23(+0.68%)
Oct 05, 2009 32.48 34.30 32.41 34.02 73,604 +1.82(+5.65%)
Oct 02, 2009 30.96 32.40 30.69 32.20 61,063 +1.24(+4.01%)
Oct 01, 2009 31.89 32.43 30.56 30.96 60,381 -1.23(-3.82%)
Sep 30, 2009 32.72 33.82 31.56 32.19 107,161 -0.68(-2.07%)
Sep 29, 2009 30.69 33.96 30.69 32.87 87,212 +2.90(+9.68%)
Sep 28, 2009 29.84 30.71 29.26 29.97 80,097 +1.73(+6.13%)
Sep 25, 2009 28.38 28.75 28.18 28.24 37,741 -0.13(-0.46%)
Sep 24, 2009 29.38 29.38 28.36 28.37 21,460 -0.82(-2.81%)
Sep 23, 2009 29.76 30.35 29.16 29.19 35,616 -0.62(-2.08%)
Sep 22, 2009 30.23 30.67 29.67 29.81 16,444 -0.10(-0.33%)
Sep 21, 2009 29.42 30.39 29.42 29.91 42,926 +0.16(+0.54%)
Sep 18, 2009 29.39 29.86 29.17 29.75 50,196 +0.37(+1.26%)
Sep 17, 2009 29.39 29.63 29.19 29.38 16,532 -0.05(-0.17%)
Sep 16, 2009 29.02 29.54 29.00 29.43 10,014 +0.43(+1.48%)
Sep 15, 2009 29.01 29.35 28.80 29.00 14,275 -0.14(-0.48%)
Sep 14, 2009 28.77 29.24 28.70 29.14 15,072 -0.06(-0.20%)
Sep 11, 2009 29.50 29.57 28.49 29.20 8,991 -0.09(-0.31%)
Sep 10, 2009 28.38 29.70 28.25 29.29 20,017 +0.95(+3.35%)
Sep 09, 2009 27.40 28.64 27.35 28.34 29,179 +0.85(+3.09%)
Sep 08, 2009 28.18 28.85 27.30 27.49 34,918 -0.57(-2.03%)
Sep 04, 2009 28.04 28.20 27.28 28.06 15,861 +0.06(+0.21%)
Sep 03, 2009 28.26 28.45 26.17 28.00 91,644 -0.17(-0.60%)
Sep 02, 2009 29.21 29.67 27.93 28.17 117,311 -1.04(-3.56%)
Sep 01, 2009 31.12 31.71 29.02 29.21 45,787 -1.30(-4.26%)
Aug 31, 2009 30.72 31.39 30.26 30.51 59,000 -0.80(-2.56%)
Aug 28, 2009 31.60 31.71 30.94 31.31 37,599 -0.09(-0.29%)
Aug 27, 2009 31.49 32.15 30.90 31.40 44,787 +0.01(+0.03%)
Aug 26, 2009 31.16 31.45 30.56 31.39 20,312 +0.30(+0.96%)
Aug 25, 2009 30.64 31.51 30.45 31.09 36,494 +0.49(+1.60%)
Aug 24, 2009 30.60 30.98 30.17 30.60 63,082 +0.09(+0.29%)
Aug 21, 2009 31.00 31.00 30.45 30.51 33,933 +0.01(+0.03%)
Aug 20, 2009 30.73 30.80 29.96 30.50 19,243 -0.50(-1.61%)
Aug 19, 2009 30.87 31.73 30.63 31.00 17,257 -0.30(-0.96%)
Aug 18, 2009 30.69 31.52 30.45 31.30 37,214 +0.30(+0.97%)
Aug 17, 2009 30.38 31.41 29.20 31.00 33,043 +0.32(+1.04%)
Aug 14, 2009 31.90 31.97 29.59 30.68 62,401 -1.04(-3.28%)
Aug 13, 2009 30.50 32.50 30.50 31.72 63,781 +1.22(+4.00%)
Aug 12, 2009 29.37 30.73 29.10 30.50 98,700 +1.30(+4.45%)
Aug 11, 2009 29.26 29.47 29.03 29.20 31,369 -0.05(-0.17%)
Aug 10, 2009 28.49 29.88 28.49 29.25 51,449 +1.25(+4.46%)
Aug 07, 2009 27.23 29.58 26.95 28.00 87,002 +1.36(+5.11%)
Aug 06, 2009 26.36 27.42 26.36 26.64 61,581 +0.29(+1.10%)
Aug 05, 2009 26.61 26.64 25.24 26.35 24,290 -0.64(-2.37%)
Aug 04, 2009 26.59 26.99 26.38 26.99 11,134 +0.56(+2.12%)
Aug 03, 2009 26.20 26.83 26.00 26.43 54,270 -0.06(-0.23%)
Jul 31, 2009 26.34 26.70 25.96 26.49 26,357 +0.14(+0.53%)
Jul 30, 2009 26.39 27.00 25.77 26.35 19,921 +0.33(+1.27%)
Jul 29, 2009 25.37 26.46 25.37 26.02 10,714 +0.01(+0.04%)
Jul 28, 2009 26.05 26.39 25.58 26.01 30,316 -0.33(-1.25%)
Jul 27, 2009 26.14 26.50 25.27 26.34 19,663 -0.15(-0.57%)
Jul 24, 2009 26.24 26.82 26.23 26.49 19,859 -0.01(-0.04%)
Jul 23, 2009 26.07 26.50 25.53 26.50 38,516 +0.29(+1.11%)
Jul 22, 2009 25.84 26.60 25.78 26.21 25,903 +0.38(+1.47%)
Jul 21, 2009 25.00 26.42 24.95 25.83 67,719 +0.83(+3.32%)
Jul 20, 2009 25.00 25.00 24.54 25.00 11,031 +0.00(+0.00%)
Jul 17, 2009 25.00 25.00 24.70 25.00 15,410 +0.01(+0.04%)
Jul 16, 2009 24.49 25.00 24.15 24.99 15,942 +0.50(+2.04%)
Jul 15, 2009 24.00 24.74 23.73 24.49 48,357 +0.50(+2.08%)
Jul 14, 2009 23.97 24.00 23.28 23.99 18,675 -0.01(-0.04%)
Jul 13, 2009 23.90 24.00 23.05 24.00 10,883 +0.12(+0.50%)
Jul 10, 2009 23.27 23.92 23.27 23.88 2,664 +0.56(+2.40%)
Jul 09, 2009 23.44 23.96 23.08 23.32 16,092 +0.08(+0.34%)
Jul 08, 2009 22.55 24.25 22.33 23.24 40,067 +0.84(+3.75%)
Jul 07, 2009 24.10 24.27 22.26 22.40 20,722 -1.63(-6.78%)
Jul 06, 2009 22.22 24.20 22.21 24.03 36,235 +1.80(+8.10%)
Jul 02, 2009 22.50 22.50 22.10 22.23 14,833 -0.54(-2.37%)
Jul 01, 2009 22.10 23.38 22.10 22.77 23,588 +0.92(+4.21%)
Jun 30, 2009 23.86 24.00 21.85 21.85 38,311 -1.96(-8.23%)
Jun 29, 2009 22.22 23.99 22.16 23.81 34,339 +1.32(+5.87%)
Jun 26, 2009 23.13 23.47 22.02 22.49 125,395 -0.83(-3.56%)
Jun 25, 2009 22.96 23.44 22.25 23.32 8,829 +0.82(+3.64%)
Jun 24, 2009 22.74 23.50 22.36 22.50 17,111 +0.17(+0.76%)
Jun 23, 2009 22.19 23.47 22.00 22.33 17,175 +0.35(+1.59%)
Jun 22, 2009 23.04 23.81 21.95 21.98 15,945 -1.28(-5.50%)
Jun 19, 2009 22.55 24.33 22.55 23.26 36,460 +0.83(+3.70%)
Jun 18, 2009 21.66 23.25 21.66 22.43 39,294 +0.68(+3.13%)
Jun 17, 2009 23.06 23.94 21.75 21.75 41,640 -1.42(-6.13%)
Jun 16, 2009 23.51 24.57 22.99 23.17 26,801 +0.24(+1.05%)
Jun 15, 2009 23.86 24.71 22.91 22.93 20,252 -1.66(-6.75%)
Jun 12, 2009 22.90 24.68 22.75 24.59 38,276 +1.50(+6.50%)
Jun 11, 2009 22.60 23.74 22.46 23.09 27,965 +0.29(+1.27%)
Jun 10, 2009 22.84 22.98 22.25 22.80 24,104 -0.09(-0.39%)
Jun 09, 2009 22.55 23.00 22.07 22.89 22,543 +0.47(+2.10%)
Jun 08, 2009 21.75 22.67 21.51 22.42 12,721 +0.51(+2.33%)
Jun 05, 2009 22.03 22.30 21.60 21.91 17,008 +0.16(+0.74%)
Jun 04, 2009 23.07 23.60 21.28 21.75 64,741 -2.05(-8.61%)
Jun 03, 2009 23.74 23.98 23.05 23.80 17,112 -0.06(-0.25%)
Jun 02, 2009 22.83 23.89 22.24 23.86 24,093 +0.86(+3.74%)
Jun 01, 2009 21.61 23.00 21.61 23.00 23,442 +1.68(+7.88%)
May 29, 2009 20.93 21.34 20.30 21.32 28,608 +0.51(+2.45%)
May 28, 2009 20.84 21.60 20.10 20.81 14,633 +0.17(+0.82%)
May 27, 2009 22.21 22.22 20.63 20.64 13,660 -1.77(-7.90%)
May 26, 2009 20.35 22.51 20.23 22.41 10,666 +1.91(+9.32%)
May 22, 2009 22.29 22.29 20.32 20.50 15,661 -0.73(-3.44%)
May 21, 2009 21.22 21.81 20.49 21.23 13,611 -0.29(-1.35%)
May 20, 2009 22.16 22.49 21.37 21.52 31,291 -0.43(-1.96%)
May 19, 2009 21.84 22.00 21.30 21.95 11,746 +0.07(+0.32%)
May 18, 2009 21.07 21.98 20.63 21.88 14,928 +0.94(+4.49%)
May 15, 2009 21.48 21.48 20.70 20.94 12,849 -0.57(-2.65%)
May 14, 2009 20.58 22.21 20.11 21.51 27,181 +0.71(+3.41%)
May 13, 2009 21.92 21.95 20.58 20.80 29,005 -1.34(-6.05%)
May 12, 2009 23.06 23.07 21.98 22.14 17,116 -0.71(-3.11%)
May 11, 2009 23.89 23.95 22.56 22.85 20,807 -1.15(-4.79%)
May 08, 2009 23.04 24.00 22.75 24.00 27,680 +1.02(+4.44%)
May 07, 2009 23.26 23.74 22.70 22.98 14,198 -0.02(-0.09%)
May 06, 2009 23.37 23.66 22.59 23.00 21,189 -0.22(-0.95%)
May 05, 2009 23.60 23.91 22.49 23.22 21,307 -0.11(-0.47%)
May 04, 2009 23.35 23.57 22.59 23.33 13,318 +0.79(+3.50%)
May 01, 2009 23.21 23.40 22.49 22.54 26,241 -0.45(-1.96%)
Apr 30, 2009 21.53 23.29 21.53 22.99 31,656 +1.76(+8.29%)
Apr 29, 2009 20.38 21.72 20.38 21.23 12,355 +1.07(+5.31%)
Apr 28, 2009 19.61 20.50 19.01 20.16 27,592 +0.30(+1.51%)
Apr 27, 2009 21.15 21.25 19.71 19.86 11,855 -1.65(-7.67%)
Apr 24, 2009 21.76 21.76 21.24 21.51 15,805 -0.24(-1.10%)
Apr 23, 2009 21.19 21.83 20.66 21.75 19,821 +0.36(+1.68%)
Apr 22, 2009 23.27 23.27 20.83 21.39 23,773 -2.18(-9.25%)
Apr 21, 2009 23.18 24.00 22.82 23.57 22,137 +0.37(+1.59%)
Apr 20, 2009 24.30 24.77 23.20 23.20 13,725 -1.11(-4.57%)
Apr 17, 2009 25.00 25.00 24.25 24.31 15,884 -0.64(-2.57%)
Apr 16, 2009 24.93 24.95 24.25 24.95 30,107 +0.15(+0.60%)
Apr 15, 2009 24.60 24.90 23.95 24.80 31,156 +0.15(+0.61%)
Apr 14, 2009 23.83 25.00 23.69 24.65 39,932 +0.02(+0.08%)
Apr 13, 2009 24.38 24.63 23.85 24.63 22,306 +0.54(+2.24%)
Apr 09, 2009 22.72 24.38 22.52 24.09 21,214 +1.75(+7.83%)
Apr 08, 2009 23.49 23.49 21.65 22.34 17,773 +0.34(+1.55%)
Apr 07, 2009 22.10 22.79 21.50 22.00 23,255 -0.37(-1.65%)
Apr 06, 2009 22.36 22.60 21.30 22.37 11,731 +0.01(+0.04%)
Apr 03, 2009 22.98 22.98 21.61 22.36 13,460 -0.25(-1.11%)
Apr 02, 2009 22.19 22.79 21.75 22.61 28,653 +0.86(+3.95%)
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.