Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 6:58PM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

DealerTrack Holdings, Inc. (TRAK)

At 4:00PM ET: 18.00   0.12 (0.66%)

MORE ON TRAK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 10-Dec-09 18.72 18.72 17.95 18.12 230,000 18.12 9-Dec-09 18.97 18.97 18.38 18.60 170,300 18.60 8-Dec-09 19.13 19.45 18.87 18.97 149,000 18.97 7-Dec-09 18.48 19.69 18.48 19.28 318,100 19.28 4-Dec-09 17.89 18.85 17.89 18.45 194,500 18.45 3-Dec-09 17.99 18.13 17.62 17.68 202,400 17.68 2-Dec-09 17.72 18.24 17.72 17.92 148,500 17.92 1-Dec-09 17.25 17.79 17.19 17.69 185,300 17.69 30-Nov-09 17.44 17.44 16.68 17.06 245,700 17.06 27-Nov-09 17.69 18.06 17.42 17.52 80,100 17.52 25-Nov-09 18.44 18.47 18.20 18.22 171,400 18.22 24-Nov-09 18.54 18.54 18.18 18.42 147,900 18.42 23-Nov-09 18.68 19.11 18.48 18.54 258,000 18.54 20-Nov-09 18.17 18.55 18.11 18.40 321,800 18.40 19-Nov-09 18.56 18.71 18.16 18.33 256,200 18.33 18-Nov-09 18.95 19.10 18.45 18.76 105,100 18.76 17-Nov-09 19.00 19.06 18.75 18.99 105,600 18.99 16-Nov-09 18.24 19.09 18.24 19.08 251,500 19.08 13-Nov-09 18.12 18.44 18.07 18.39 115,100 18.39 12-Nov-09 18.38 18.81 18.00 18.02 177,700 18.02 11-Nov-09 18.30 19.05 18.26 18.67 228,800 18.67 10-Nov-09 18.00 18.24 17.81 18.06 227,700 18.06 9-Nov-09 18.10 18.34 17.70 18.04 219,500 18.04 6-Nov-09 17.03 18.11 16.91 18.01 423,900 18.01 5-Nov-09 16.64 17.28 15.86 17.16 937,600 17.16 4-Nov-09 16.73 16.99 16.35 16.55 199,400 16.55 3-Nov-09 16.29 16.59 15.86 16.57 164,600 16.57 2-Nov-09 16.62 16.70 16.27 16.37 173,300 16.37 30-Oct-09 16.76 16.95 16.00 16.48 526,600 16.48 29-Oct-09 17.02 17.02 16.72 16.93 153,000 16.93 28-Oct-09 17.35 17.84 16.86 16.88 266,400 16.88 27-Oct-09 17.93 18.22 17.35 17.43 395,000 17.43 26-Oct-09 17.96 18.40 17.84 17.93 95,000 17.93 23-Oct-09 18.33 18.64 17.94 18.00 232,000 18.00 22-Oct-09 18.45 18.45 17.67 18.33 239,900 18.33 21-Oct-09 18.83 19.22 18.47 18.53 200,100 18.53 20-Oct-09 19.03 19.06 18.78 18.93 129,800 18.93 19-Oct-09 18.67 19.13 18.45 19.06 108,200 19.06 16-Oct-09 19.06 19.11 18.55 18.55 184,900 18.55 15-Oct-09 18.98 19.14 18.60 19.14 534,600 19.14 14-Oct-09 18.89 19.18 18.56 19.01 246,700 19.01 13-Oct-09 18.65 18.68 18.34 18.56 176,200 18.56 12-Oct-09 18.87 19.11 18.44 18.71 92,600 18.71 9-Oct-09 18.83 18.93 18.75 18.86 311,500 18.86 8-Oct-09 18.71 18.91 18.56 18.78 326,900 18.78 7-Oct-09 18.48 18.62 18.26 18.59 126,800 18.59 6-Oct-09 18.53 18.72 18.40 18.49 220,000 18.49 5-Oct-09 18.60 18.76 18.41 18.48 250,200 18.48 2-Oct-09 18.70 18.81 18.53 18.57 368,000 18.57 1-Oct-09 18.86 18.99 18.29 18.73 285,300 18.73 30-Sep-09 19.55 19.79 18.86 18.91 306,600 18.91 29-Sep-09 19.48 19.81 19.36 19.60 153,000 19.60 28-Sep-09 19.08 19.68 19.00 19.52 181,200 19.52 25-Sep-09 19.18 19.18 18.51 19.04 299,400 19.04 24-Sep-09 19.18 19.69 18.60 19.17 214,800 19.17 23-Sep-09 19.10 19.63 19.08 19.16 316,800 19.16 22-Sep-09 18.94 19.92 18.55 18.95 676,100 18.95 21-Sep-09 17.84 18.09 17.72 18.01 315,600 18.01 18-Sep-09 18.79 18.79 17.59 18.00 1,227,100 18.00 17-Sep-09 18.81 19.07 18.65 18.67 213,900 18.67 16-Sep-09 18.39 18.89 18.20 18.89 242,800 18.89 15-Sep-09 18.05 18.28 18.02 18.28 236,500 18.28 14-Sep-09 18.16 18.44 17.93 18.06 413,000 18.06 11-Sep-09 18.82 18.82 18.24 18.26 149,000 18.26 10-Sep-09 18.61 18.79 18.41 18.79 272,200 18.79 9-Sep-09 18.62 18.70 18.00 18.65 174,700 18.65 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions