Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	20.63	20.84	20.53	20.66	248,004	+0.04(+0.21%)
Dec 30, 2002	20.46	20.81	20.12	20.62	190,914	+0.03(+0.13%)
Dec 27, 2002	20.64	20.85	20.55	20.59	230,669	-0.04(-0.21%)
Dec 26, 2002	20.51	20.98	20.51	20.64	117,992	+0.08(+0.38%)
Dec 24, 2002	20.25	20.63	20.13	20.56	60,556	+0.19(+0.93%)
Dec 23, 2002	20.53	20.53	20.30	20.37	274,353	-0.38(-1.84%)
Dec 20, 2002	20.29	20.76	20.08	20.75	350,511	+0.55(+2.70%)
Dec 19, 2002	20.12	20.23	19.90	20.20	287,528	-0.13(-0.64%)
Dec 18, 2002	20.14	20.46	19.98	20.33	262,334	+0.17(+0.86%)
Dec 17, 2002	20.69	20.69	20.00	20.16	374,202	-0.52(-2.51%)
Dec 16, 2002	20.19	20.68	20.10	20.68	198,311	+0.50(+2.49%)
Dec 13, 2002	19.99	20.77	19.99	20.18	407,716	+0.10(+0.52%)
Dec 12, 2002	19.69	20.25	19.04	20.08	263,721	-0.58(-2.81%)
Dec 11, 2002	21.04	21.04	20.47	20.65	95,457	-0.39(-1.85%)
Dec 10, 2002	20.12	21.04	20.08	21.04	203,511	+0.96(+4.78%)
Dec 09, 2002	20.29	20.29	19.95	20.08	217,726	-0.26(-1.28%)
Dec 06, 2002	19.88	20.86	19.88	20.34	161,214	+0.46(+2.31%)
Dec 05, 2002	20.26	20.27	19.53	19.88	178,318	-0.36(-1.79%)
Dec 04, 2002	19.56	20.52	19.40	20.25	153,818	+0.76(+3.91%)
Dec 03, 2002	20.68	20.68	19.38	19.49	231,016	-1.32(-6.36%)
Dec 02, 2002	20.55	21.42	20.55	20.81	270,655	+0.26(+1.26%)
Nov 29, 2002	20.45	20.72	20.42	20.55	84,825	+0.10(+0.51%)
Nov 27, 2002	19.47	20.54	19.47	20.45	110,481	+1.04(+5.35%)
Nov 26, 2002	19.90	19.90	19.34	19.41	198,426	-0.57(-2.86%)
Nov 25, 2002	19.47	20.08	19.38	19.98	215,761	+0.41(+2.08%)
Nov 22, 2002	19.42	19.73	19.25	19.57	129,433	+0.14(+0.71%)
Nov 21, 2002	19.07	19.85	19.07	19.43	220,499	+0.36(+1.91%)
Nov 20, 2002	17.91	19.07	17.90	19.07	178,780	+0.99(+5.45%)
Nov 19, 2002	18.15	18.52	18.05	18.08	178,318	-0.10(-0.52%)
Nov 18, 2002	18.08	18.58	18.04	18.18	135,212	+0.31(+1.74%)
Nov 15, 2002	18.06	18.19	17.61	17.87	144,457	-0.19(-1.05%)
Nov 14, 2002	16.92	18.26	16.92	18.06	283,367	+1.36(+8.14%)
Nov 13, 2002	16.71	17.22	16.48	16.70	185,714	-0.04(-0.26%)
Nov 12, 2002	16.33	17.06	16.23	16.74	154,164	+0.33(+2.00%)
Nov 11, 2002	16.38	16.54	15.58	16.41	117,414	+0.04(+0.26%)
Nov 08, 2002	16.96	16.98	15.88	16.37	220,846	-0.59(-3.47%)
Nov 07, 2002	17.83	17.83	16.87	16.96	298,391	-0.97(-5.41%)
Nov 06, 2002	17.31	18.02	17.13	17.93	209,752	+0.45(+2.57%)
Nov 05, 2002	17.65	17.65	16.87	17.48	168,379	-0.26(-1.46%)
Nov 04, 2002	18.69	18.79	17.74	17.74	214,028	-1.06(-5.62%)
Nov 01, 2002	18.17	18.98	17.74	18.79	176,584	+0.50(+2.74%)
Oct 31, 2002	18.65	18.73	17.76	18.29	247,426	-0.52(-2.76%)
Oct 30, 2002	18.70	19.03	18.26	18.81	169,188	+0.16(+0.84%)
Oct 29, 2002	17.74	18.66	17.44	18.66	126,082	+0.92(+5.17%)
Oct 28, 2002	19.04	19.05	17.59	17.74	204,898	-1.37(-7.16%)
Oct 25, 2002	18.60	19.11	18.18	19.11	150,929	+0.54(+2.89%)
Oct 24, 2002	19.04	20.07	18.35	18.57	281,403	-0.45(-2.37%)
Oct 23, 2002	18.64	19.04	18.57	19.02	66,334	+0.33(+1.76%)
Oct 22, 2002	18.52	19.04	18.36	18.69	149,080	-0.27(-1.42%)
Oct 21, 2002	19.02	19.25	18.17	18.96	94,764	-0.32(-1.66%)
Oct 18, 2002	18.35	19.42	17.85	19.28	87,021	+0.93(+5.09%)
Oct 17, 2002	18.65	19.02	17.96	18.34	144,110	-0.09(-0.47%)
Oct 16, 2002	19.04	19.04	18.06	18.43	97,768	-0.69(-3.62%)
Oct 15, 2002	18.82	19.44	18.69	19.12	204,089	+0.91(+4.99%)
Oct 14, 2002	18.17	18.75	18.04	18.21	1,294,338	-0.78(-4.10%)
Oct 11, 2002	17.24	19.64	17.22	18.99	365,188	+2.08(+12.28%)
Oct 10, 2002	17.26	17.33	16.53	16.92	485,492	-0.43(-2.49%)
Oct 09, 2002	18.73	18.74	17.09	17.35	205,129	-1.60(-8.45%)
Oct 08, 2002	18.67	19.02	18.27	18.95	188,372	+0.28(+1.48%)
Oct 07, 2002	19.69	19.80	18.52	18.67	152,662	-1.19(-5.97%)
Oct 04, 2002	19.90	20.16	18.65	19.86	233,789	+0.13(+0.66%)
Oct 03, 2002	19.90	20.21	19.52	19.73	204,898	-0.22(-1.08%)
Oct 02, 2002	19.99	20.59	19.86	19.95	1,340,564	-0.24(-1.20%)
Oct 01, 2002	19.17	20.25	18.08	20.19	465,730	+0.85(+4.38%)
Sep 30, 2002	20.81	20.81	19.21	19.34	394,657	-1.67(-7.95%)
Sep 27, 2002	22.71	22.97	20.90	21.01	214,028	-2.14(-9.23%)
Sep 26, 2002	22.80	23.35	22.67	23.15	156,245	+0.51(+2.26%)
Sep 25, 2002	22.07	22.67	21.64	22.64	152,200	+1.22(+5.70%)
Sep 24, 2002	21.20	21.52	20.68	21.42	213,450	-0.09(-0.40%)
Sep 23, 2002	22.93	22.93	21.39	21.50	238,990	-1.60(-6.93%)
Sep 20, 2002	23.10	23.28	22.71	23.10	122,846	+0.12(+0.53%)
Sep 19, 2002	23.02	23.58	22.50	22.98	230,785	-0.37(-1.59%)
Sep 18, 2002	23.67	23.67	22.44	23.35	196,462	-0.44(-1.85%)
Sep 17, 2002	24.88	24.88	23.80	23.80	143,070	-0.87(-3.51%)
Sep 16, 2002	25.05	25.21	24.57	24.66	115,450	-0.52(-2.06%)
Sep 13, 2002	25.01	25.28	24.88	25.18	3,374,525	+0.09(+0.34%)
Sep 12, 2002	25.01	25.23	24.46	25.09	172,193	+0.06(+0.24%)
Sep 11, 2002	25.57	25.79	25.02	25.03	148,155	-0.49(-1.93%)
Sep 10, 2002	25.74	25.74	25.32	25.53	180,398	+0.39(+1.55%)
Sep 09, 2002	25.44	25.78	25.09	25.14	139,025	-0.37(-1.46%)
Sep 06, 2002	25.09	25.69	24.93	25.51	213,103	+1.10(+4.50%)
Sep 05, 2002	24.23	24.83	23.80	24.41	624,056	+0.07(+0.28%)
Sep 04, 2002	23.36	24.34	23.29	24.34	323,584	+0.95(+4.07%)
Sep 03, 2002	23.62	23.90	22.93	23.39	202,355	-0.23(-0.99%)
Aug 30, 2002	23.63	23.99	23.54	23.62	84,825	+0.00(+0.00%)
Aug 29, 2002	23.38	24.04	23.01	23.62	119,148	+0.25(+1.07%)
Aug 28, 2002	24.27	24.27	22.84	23.37	508,490	-0.99(-4.05%)
Aug 27, 2002	24.53	24.75	24.12	24.36	166,183	+0.03(+0.11%)
Aug 26, 2002	24.06	24.33	23.64	24.33	107,707	+0.19(+0.79%)
Aug 23, 2002	24.64	24.64	24.12	24.14	106,782	-0.50(-2.04%)
Aug 22, 2002	24.62	24.80	24.57	24.64	104,356	+0.16(+0.64%)
Aug 21, 2002	24.38	24.89	24.36	24.49	311,219	+0.10(+0.43%)
Aug 20, 2002	24.57	24.60	24.01	24.38	176,238	+0.24(+1.00%)
Aug 16, 2002	23.54	24.40	23.10	24.14	163,641	+0.69(+2.95%)
Aug 15, 2002	23.35	23.87	22.65	23.45	288,799	+0.87(+3.83%)
Aug 14, 2002	21.59	22.67	21.44	22.58	259,907	+0.95(+4.40%)
Aug 13, 2002	20.68	22.07	20.68	21.63	297,582	+0.93(+4.52%)
Aug 12, 2002	21.32	21.32	20.34	20.70	381,251	-0.81(-3.78%)
Aug 07, 2002	21.50	21.89	20.60	21.51	212,294	+0.12(+0.57%)
Aug 06, 2002	20.65	21.89	20.65	21.39	196,230	+1.12(+5.51%)
Aug 05, 2002	21.94	21.94	20.26	20.27	141,221	-1.53(-7.02%)
Aug 02, 2002	22.54	23.19	21.48	21.81	358,601	-0.71(-3.15%)
Aug 01, 2002	22.07	22.71	21.20	22.52	379,749	-0.55(-2.40%)
Jul 31, 2002	24.05	24.23	23.07	23.07	214,721	-0.97(-4.03%)
Jul 30, 2002	24.88	25.35	23.80	24.04	290,648	-0.33(-1.35%)
Jul 29, 2002	22.41	24.37	22.41	24.37	417,308	+1.87(+8.31%)
Jul 26, 2002	22.41	23.18	21.72	22.50	276,780	+0.09(+0.39%)
Jul 25, 2002	23.35	23.88	21.30	22.41	548,707	-0.93(-3.97%)
Jul 24, 2002	21.98	24.06	21.68	23.34	500,978	+1.14(+5.15%)
Jul 23, 2002	23.36	23.49	21.93	22.20	448,511	-1.16(-4.96%)
Jul 22, 2002	23.58	24.35	22.96	23.35	245,693	-0.96(-3.95%)
Jul 19, 2002	25.79	25.79	24.15	24.32	220,499	-1.64(-6.33%)
Jul 17, 2002	25.79	26.82	24.75	25.96	267,997	-2.20(-7.81%)
Jul 12, 2002	29.07	29.33	27.98	28.16	153,124	-0.91(-3.13%)
Jul 11, 2002	29.77	30.28	27.87	29.07	225,931	-0.70(-2.35%)
Jul 10, 2002	31.38	31.52	29.43	29.77	177,740	-1.62(-5.16%)
Jul 09, 2002	31.46	31.46	31.38	31.38	190,568	-0.08(-0.25%)
Jul 08, 2002	31.54	31.54	31.46	31.46	264,299	+0.31(+1.00%)
Jul 05, 2002	29.49	31.15	29.49	31.15	131,167	+1.86(+6.35%)
Jul 04, 2002	29.25	29.60	27.36	29.29	574,593	+0.00(+0.00%)
Jul 03, 2002	29.25	29.60	27.36	29.29	574,593	-0.14(-0.47%)
Jul 02, 2002	30.93	30.93	27.69	29.43	624,287	-1.68(-5.40%)
Jul 01, 2002	32.92	32.98	30.85	31.11	380,674	-1.90(-5.77%)
Jun 28, 2002	32.19	33.54	32.19	33.01	271,117	+1.04(+3.25%)
Jun 27, 2002	31.24	32.00	31.13	31.97	190,452	+0.74(+2.35%)
Jun 26, 2002	30.72	31.24	30.37	31.24	276,895	-1.02(-3.17%)
Jun 25, 2002	33.31	33.61	31.72	32.26	211,601	-2.53(-7.26%)
Jun 21, 2002	33.96	34.05	33.55	34.79	467,117	+1.22(+3.63%)
Jun 20, 2002	33.75	34.34	33.06	33.57	368,886	-0.19(-0.56%)
Jun 19, 2002	33.05	34.66	32.96	33.76	232,518	+0.66(+1.99%)
Jun 18, 2002	33.14	33.22	32.49	33.10	231,016	-0.22(-0.65%)
Jun 17, 2002	31.45	33.73	31.45	33.31	145,266	+1.86(+5.91%)
Jun 14, 2002	31.45	32.00	30.16	31.45	252,973	-1.91(-5.73%)
Jun 12, 2002	33.75	34.00	32.45	33.37	215,299	-0.55(-1.61%)
Jun 11, 2002	34.45	34.96	33.84	33.91	138,447	-0.51(-1.48%)
Jun 10, 2002	34.44	35.29	33.57	34.42	179,127	-0.61(-1.75%)
Jun 07, 2002	33.18	35.10	33.10	35.04	163,988	+1.03(+3.03%)
Jun 06, 2002	34.66	34.87	33.57	34.01	215,992	-0.39(-1.13%)
Jun 05, 2002	33.18	34.61	32.97	34.40	387,145	-2.60(-7.02%)
May 31, 2002	36.21	37.78	36.01	36.99	372,353	-2.03(-5.21%)
May 28, 2002	39.37	39.91	37.80	39.03	284,292	-0.39(-0.99%)
May 27, 2002	40.45	40.64	39.37	39.41	191,030	+0.00(+0.00%)
May 24, 2002	40.45	40.64	39.37	39.41	190,105	-0.61(-1.53%)
May 23, 2002	38.33	40.36	38.33	40.03	341,844	+1.74(+4.54%)
May 22, 2002	39.99	39.99	37.81	38.29	683,919	-2.03(-5.04%)
May 21, 2002	42.19	42.75	40.11	40.32	284,870	-1.86(-4.41%)
May 20, 2002	42.40	42.83	42.18	42.18	206,747	+0.17(+0.41%)
May 17, 2002	42.59	42.60	41.45	42.01	182,363	-0.58(-1.36%)
May 16, 2002	42.80	43.01	41.97	42.59	94,648	-0.42(-0.99%)
May 15, 2002	42.40	43.05	42.39	43.01	200,622	+0.44(+1.04%)
May 14, 2002	42.75	43.25	42.37	42.57	204,667	-0.24(-0.57%)
May 13, 2002	43.48	43.96	42.49	42.82	231,940	-0.58(-1.34%)
May 10, 2002	43.36	43.46	42.66	43.40	211,601	+0.11(+0.26%)
May 09, 2002	42.01	43.61	41.40	43.28	440,421	+2.16(+5.26%)
May 08, 2002	42.40	42.40	40.02	41.12	268,344	-0.72(-1.72%)
May 07, 2002	43.08	43.52	41.27	41.84	243,266	-1.24(-2.87%)
May 06, 2002	43.25	43.48	41.79	43.08	303,129	+0.57(+1.34%)
May 03, 2002	41.53	42.51	40.99	42.50	348,431	+1.23(+2.98%)
May 02, 2002	40.15	41.79	39.80	41.28	357,329	+1.00(+2.47%)
May 01, 2002	38.16	40.42	37.94	40.28	442,964	+2.34(+6.18%)
Apr 30, 2002	36.34	37.99	36.22	37.94	257,249	+1.25(+3.42%)
Apr 29, 2002	37.65	37.68	36.56	36.68	226,971	-0.96(-2.55%)
Apr 26, 2002	38.07	38.50	37.64	37.64	217,032	-0.43(-1.14%)
Apr 25, 2002	39.03	39.03	37.86	38.07	230,091	-1.04(-2.65%)
Apr 24, 2002	37.68	39.54	37.55	39.11	481,100	+1.90(+5.12%)
Apr 23, 2002	38.80	38.80	36.93	37.21	695,591	-1.59(-4.10%)
Apr 22, 2002	36.78	39.44	36.78	38.80	681,954	+2.26(+6.18%)
Apr 19, 2002	36.17	36.64	35.49	36.54	156,129	+0.48(+1.34%)
Apr 18, 2002	36.17	36.42	35.50	36.06	235,292	-0.16(-0.43%)
Apr 17, 2002	36.33	36.56	36.00	36.21	125,620	-0.11(-0.31%)
Apr 16, 2002	36.65	36.95	35.83	36.33	216,686	+0.03(+0.10%)
Apr 15, 2002	36.34	36.52	35.75	36.29	119,264	+0.29(+0.82%)
Apr 12, 2002	35.74	36.00	34.81	36.00	160,521	+0.52(+1.46%)
Apr 11, 2002	37.38	37.38	35.31	35.48	290,763	-1.82(-4.87%)
Apr 10, 2002	35.91	37.38	35.88	37.29	2,288,205	+1.57(+4.38%)
Apr 09, 2002	34.18	35.74	34.18	35.73	343,924	+1.57(+4.58%)
Apr 08, 2002	32.88	34.32	32.63	34.16	331,558	+1.12(+3.38%)
Apr 05, 2002	32.23	33.31	32.23	33.05	175,082	+0.94(+2.94%)
Apr 04, 2002	31.93	32.18	31.37	32.10	247,773	+0.09(+0.27%)
Apr 03, 2002	32.45	32.70	30.99	32.02	418,579	-0.61(-1.86%)
Apr 02, 2002	32.88	33.13	32.57	32.62	1,513,913	-0.75(-2.26%)
Apr 01, 2002	33.70	33.93	33.14	33.37	269,499	-0.42(-1.23%)
Mar 29, 2002	34.44	34.44	33.41	33.79	200,853	+0.00(+0.00%)
Mar 28, 2002	34.44	34.44	33.41	33.79	200,853	-0.80(-2.33%)
Mar 27, 2002	34.69	35.19	33.79	34.59	261,756	-0.16(-0.45%)
Mar 26, 2002	33.89	35.04	33.89	34.75	240,261	+1.07(+3.19%)
Mar 25, 2002	33.20	34.22	33.05	33.68	198,195	+0.48(+1.43%)
Mar 22, 2002	33.79	33.79	33.10	33.20	344,848	-0.63(-1.87%)
Mar 21, 2002	34.61	34.61	32.91	33.83	252,858	-0.74(-2.13%)
Mar 20, 2002	34.31	34.61	33.98	34.57	246,733	+0.14(+0.40%)
Mar 19, 2002	34.57	34.92	34.18	34.43	175,775	-0.14(-0.40%)
Mar 18, 2002	34.27	35.04	33.75	34.57	286,025	+0.17(+0.50%)
Mar 15, 2002	32.88	34.83	32.88	34.40	238,643	+1.17(+3.52%)
Mar 14, 2002	34.74	35.30	32.44	33.23	635,843	-1.43(-4.12%)
Mar 13, 2002	36.63	36.63	34.36	34.66	720,091	-1.97(-5.39%)
Mar 12, 2002	35.65	37.81	35.48	36.63	488,959	+0.81(+2.27%)
Mar 11, 2002	34.62	35.91	34.36	35.82	268,690	+1.17(+3.37%)
Mar 08, 2002	34.70	35.88	34.18	34.65	342,999	-0.57(-1.62%)
Mar 07, 2002	34.83	35.91	34.63	35.22	325,780	+0.99(+2.88%)
Mar 06, 2002	33.83	34.35	32.19	34.23	280,478	+0.37(+1.10%)
Mar 05, 2002	33.66	34.56	33.66	33.86	427,478	-0.67(-1.93%)
Mar 04, 2002	33.75	36.20	33.75	34.53	482,950	+1.64(+5.00%)
Mar 01, 2002	32.48	32.97	31.21	32.88	342,190	+0.41(+1.25%)
Feb 28, 2002	31.50	33.27	31.50	32.48	573,900	+0.93(+2.96%)
Feb 27, 2002	29.85	31.93	29.84	31.54	897,716	+1.69(+5.65%)
Feb 26, 2002	30.20	30.72	29.27	29.85	736,154	+0.58(+1.98%)
Feb 25, 2002	27.75	29.85	27.66	29.27	607,298	+1.61(+5.82%)
Feb 22, 2002	27.69	27.91	26.85	27.66	324,509	+0.32(+1.17%)
Feb 21, 2002	27.47	27.60	27.27	27.34	296,079	-0.12(-0.44%)
Feb 20, 2002	27.14	27.69	26.69	27.46	282,096	+0.33(+1.21%)
Feb 19, 2002	27.60	27.78	27.14	27.14	218,997	-0.78(-2.79%)
Feb 18, 2002	27.86	28.12	27.30	27.91	329,825	+0.00(+0.00%)
Feb 15, 2002	27.86	28.12	27.30	27.91	328,669	-0.08(-0.28%)
Feb 14, 2002	27.69	28.37	27.69	27.99	816,473	+1.22(+4.56%)
Feb 13, 2002	25.98	26.82	25.44	26.77	463,303	+0.80(+3.10%)
Feb 12, 2002	26.82	27.00	25.75	25.97	394,310	-1.30(-4.76%)
Feb 11, 2002	27.60	27.69	27.08	27.27	276,895	-0.49(-1.78%)
Feb 08, 2002	27.56	27.91	27.52	27.76	353,631	+0.15(+0.53%)
Feb 07, 2002	26.91	28.59	26.91	27.61	454,751	+0.74(+2.74%)
Feb 06, 2002	25.87	27.54	25.87	26.88	498,089	+1.00(+3.88%)
Feb 05, 2002	25.41	26.56	25.40	25.87	288,683	+0.43(+1.70%)
Feb 04, 2002	25.09	25.78	25.02	25.44	320,002	+0.21(+0.82%)
Feb 01, 2002	24.66	26.61	24.53	25.23	320,811	+0.35(+1.43%)
Jan 31, 2002	24.23	25.06	24.23	24.88	155,205	+1.21(+5.12%)
Jan 30, 2002	23.04	23.93	22.54	23.67	258,058	+0.65(+2.82%)
Jan 29, 2002	23.41	23.75	22.93	23.02	1,074,763	-0.47(-1.99%)
Jan 28, 2002	23.67	24.12	22.98	23.48	227,780	-0.18(-0.77%)
Jan 25, 2002	23.02	23.67	22.41	23.67	194,266	+0.51(+2.20%)
Jan 24, 2002	23.28	23.80	23.02	23.16	109,325	-0.29(-1.25%)
Jan 23, 2002	22.50	23.57	22.50	23.45	201,893	+0.95(+4.23%)
Jan 22, 2002	23.58	23.93	21.90	22.50	329,362	-1.51(-6.31%)
Jan 21, 2002	23.06	24.26	23.06	24.01	198,542	+0.00(+0.00%)
Jan 18, 2002	23.06	24.26	23.06	24.01	197,848	+0.95(+4.13%)
Jan 17, 2002	22.55	23.33	22.55	23.06	259,907	+0.71(+3.17%)
Jan 16, 2002	24.88	24.88	22.35	22.35	300,009	-2.72(-10.84%)
Jan 15, 2002	24.70	25.08	23.37	25.07	232,749	+0.19(+0.76%)
Jan 14, 2002	24.83	24.88	23.51	24.88	500,169	-0.27(-1.07%)
Jan 11, 2002	26.18	26.34	25.01	25.15	347,737	-1.25(-4.72%)

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.

Financial News

Group 1 Automotive (NY: GPI )

Historical Prices

Popular Pages