Historical Prices for Dealertrack Holdings (TRAK)

Symbol:

Historical Data for DealerTrack Holdings Inc. (TRAK)

After Hours: $ 11.69

0.01 (+0.09%)

Volume: 1000

4:16 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	11.15	11.75	10.62	11.68	1,015,577	0.33	2.91%
10/9/08	12.24	12.52	11.35	11.35	599,779	-0.71	-5.89%
10/8/08	11.92	12.54	11.78	12.06	578,011	0.03	0.25%
10/7/08	13.19	13.19	12.00	12.03	382,824	-0.99	-7.60%
10/6/08	13.72	14.23	12.38	13.02	784,056	-0.91	-6.53%
10/3/08	14.83	14.95	13.86	13.93	671,281	-0.50	-3.47%
10/2/08	15.46	15.50	14.29	14.43	927,634	-1.06	-6.84%
10/1/08	16.73	16.79	15.28	15.49	935,830	-1.35	-8.02%
9/30/08	17.07	17.07	15.90	16.84	618,112	–	–
9/29/08	17.85	18.23	16.20	16.84	625,803	-1.23	-6.81%
9/26/08	17.96	18.34	17.57	18.07	420,687	-0.14	-0.77%
9/25/08	17.48	18.58	17.32	18.21	477,125	0.79	4.54%
9/24/08	17.51	17.90	17.13	17.42	634,401	-1.14	-6.14%
9/23/08	18.23	19.00	18.23	18.56	395,539	0.31	1.70%
9/22/08	19.86	19.86	18.20	18.25	692,312	-2.46	-11.88%
9/19/08	19.49	20.82	18.53	20.71	2,055,026	1.91	10.16%
9/18/08	17.74	19.20	17.38	18.80	889,176	1.48	8.55%
9/17/08	18.02	18.37	17.21	17.32	570,513	-0.90	-4.94%
9/16/08	18.35	18.36	17.60	18.22	648,216	-0.24	-1.30%
9/15/08	17.67	19.07	17.67	18.46	758,710	0.41	2.27%
9/12/08	18.08	18.54	17.84	18.05	366,291	-0.24	-1.31%
9/11/08	17.96	18.40	17.62	18.29	411,909	0.08	0.44%
9/10/08	18.40	18.57	17.98	18.21	318,542	0.08	0.44%
9/9/08	18.40	19.07	18.00	18.13	324,807	-0.27	-1.47%
9/8/08	17.90	18.75	17.90	18.40	519,247	0.73	4.13%
9/5/08	18.11	18.36	17.47	17.67	350,848	-0.44	-2.43%
9/4/08	18.90	19.05	18.05	18.11	492,531	-0.97	-5.08%
9/3/08	18.63	19.11	18.43	19.08	463,517	0.48	2.58%
9/2/08	18.73	19.07	18.33	18.60	304,224	0.17	0.92%
8/29/08	18.52	18.68	18.14	18.43	304,201	-0.16	-0.86%
8/28/08	18.11	18.83	17.95	18.59	381,619	0.50	2.76%
8/27/08	17.35	18.38	17.35	18.09	515,756	0.72	4.15%
8/26/08	17.50	17.56	16.99	17.37	599,081	-0.17	-0.97%
8/25/08	17.93	17.97	17.46	17.54	191,301	-0.46	-2.56%
8/22/08	17.32	18.16	17.14	18.00	274,776	0.84	4.90%
8/21/08	16.70	17.35	16.58	17.16	482,578	0.27	1.60%
8/20/08	17.52	17.67	16.62	16.89	572,179	-0.56	-3.21%
8/19/08	17.51	17.92	17.39	17.45	597,816	-0.19	-1.08%
8/18/08	17.94	18.04	17.43	17.64	416,079	-0.20	-1.12%
8/15/08	17.37	18.21	17.18	17.84	737,537	0.62	3.60%
8/14/08	16.44	17.25	16.44	17.22	669,294	0.66	3.99%
8/13/08	15.87	16.60	15.82	16.56	918,888	0.56	3.50%
8/12/08	14.14	16.54	14.09	16.00	3,694,522	0.21	1.33%
8/11/08	16.14	16.21	15.66	15.79	834,859	-0.21	-1.31%
8/8/08	15.80	16.75	15.80	16.00	569,755	0.24	1.52%
8/7/08	15.65	16.13	15.61	15.76	706,205	-0.03	-0.19%
8/6/08	15.75	16.04	15.39	15.79	410,281	0.04	0.25%
8/5/08	15.73	16.04	15.61	15.75	486,229	0.19	1.22%
8/4/08	15.96	16.08	15.42	15.56	404,286	-0.37	-2.32%
8/1/08	15.64	16.08	15.48	15.93	258,832	0.35	2.25%
7/31/08	15.29	15.94	15.23	15.58	718,102	0.10	0.65%
7/30/08	15.59	15.88	14.99	15.48	412,155	0.01	0.06%
7/29/08	15.55	16.68	15.38	15.47	1,798,353	-0.06	-0.39%
7/28/08	15.80	15.99	15.23	15.53	553,766	-0.34	-2.14%
7/25/08	16.12	16.23	15.82	15.87	341,890	-0.06	-0.38%
7/24/08	16.88	16.88	15.80	15.93	902,570	-0.84	-5.01%
7/23/08	17.00	17.71	16.68	16.77	779,619	-0.29	-1.70%
7/22/08	16.25	17.18	16.04	17.06	558,271	0.72	4.41%
7/21/08	15.94	16.45	15.7301	16.34	384,042	0.48	3.03%
7/18/08	16.18	16.25	15.55	15.86	850,059	-0.44	-2.70%
7/17/08	16.08	17.09	15.86	16.30	980,608	0.25	1.56%
7/16/08	15.40	16.26	14.76	16.05	530,631	0.72	4.70%
7/15/08	15.20	15.81	14.88	15.33	724,786	-0.02	-0.13%
7/14/08	14.54	15.82	15.08	15.35	752,897	-0.07	-0.45%