Auto Trader Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 546.80 556.36 546.40 551.60 3,896,741
Apr 18, 2019 546.80 556.36 546.40 551.60 3,896,741
Apr 17, 2019 559.40 560.20 541.00 546.60 4,766,567
Apr 16, 2019 545.20 559.60 545.00 557.40 3,395,311
Apr 15, 2019 546.60 548.00 542.20 545.20 2,993,850
Apr 12, 2019 545.00 549.20 542.00 545.60 5,924,564
Apr 11, 2019 535.20 545.00 534.80 541.00 3,666,788
Apr 10, 2019 532.80 533.80 524.40 533.80 3,736,890
Apr 9, 2019 522.00 538.20 521.60 531.80 4,265,135
Apr 8, 2019 531.40 532.80 527.40 529.00 3,047,498
Apr 5, 2019 527.20 532.60 527.20 531.40 2,663,727
Apr 4, 2019 528.00 528.60 524.40 528.20 2,712,157
Apr 3, 2019 518.60 527.60 518.60 526.40 4,292,761
Apr 2, 2019 523.00 524.40 516.80 520.60 3,955,045
Apr 1, 2019 521.40 525.60 519.00 521.40 3,472,485
Mar 29, 2019 525.60 529.20 519.00 521.60 4,457,463
Mar 28, 2019 521.40 527.80 520.20 525.80 2,733,646
Mar 27, 2019 517.40 522.60 515.80 519.60 4,347,847
Mar 26, 2019 513.80 517.60 511.80 516.00 3,813,572
Mar 25, 2019 511.40 512.80 504.60 512.60 4,098,081
Mar 22, 2019 511.20 513.20 508.00 512.20 4,454,108
Mar 21, 2019 508.00 511.60 501.20 510.00 4,031,584
Mar 20, 2019 506.20 515.40 504.00 505.40 3,961,223
Mar 19, 2019 500.80 505.40 498.80 505.40 2,688,322
Mar 18, 2019 503.80 508.40 495.60 500.80 4,686,366
Mar 15, 2019 495.10 506.40 495.10 504.60 7,937,340
Mar 14, 2019 478.70 497.00 478.20 497.00 4,989,994
Mar 13, 2019 469.70 480.60 469.10 477.80 3,826,200
Mar 12, 2019 466.00 473.90 464.70 471.70 3,630,404
Mar 11, 2019 477.70 477.80 467.30 469.10 4,190,109
Mar 8, 2019 471.70 478.70 471.00 477.10 2,743,910
Mar 7, 2019 473.90 479.60 467.80 475.60 3,449,980
Mar 6, 2019 475.10 479.10 473.70 474.80 4,574,236
Mar 5, 2019 475.50 478.00 473.10 477.00 4,080,393
Mar 4, 2019 479.60 482.60 476.80 477.00 3,084,780
Mar 1, 2019 475.40 478.90 470.50 476.50 3,200,921
Feb 28, 2019 472.70 479.80 470.20 475.70 5,239,775
Feb 27, 2019 473.50 473.50 465.80 472.90 3,933,864
Feb 26, 2019 468.90 476.40 468.54 475.30 7,024,136
Feb 25, 2019 465.80 473.40 464.60 473.40 4,506,919
Feb 22, 2019 463.20 467.70 462.10 466.50 2,084,114
Feb 21, 2019 461.40 465.60 460.70 463.70 2,676,509
Feb 20, 2019 458.50 465.00 457.50 461.60 2,977,430
Feb 19, 2019 452.90 461.00 451.90 460.70 2,705,763
Feb 18, 2019 454.00 454.70 449.80 454.20 2,242,171
Feb 15, 2019 458.00 466.10 454.20 454.20 4,766,303
Feb 14, 2019 453.20 459.20 453.20 458.00 3,809,469
Feb 13, 2019 451.70 457.10 450.90 452.90 4,810,917
Feb 12, 2019 455.00 459.70 449.40 450.90 2,170,555
Feb 11, 2019 455.10 456.40 452.50 453.70 9,235,632
Showing 1 to 50 of 260