Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.33 +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 150.13 150.18 148.23 148.34 1,458,286 -1.92(-1.28%)
Nov 27, 2015 150.30 150.30 148.43 150.26 321,861 +0.49(+0.33%)
Nov 25, 2015 149.50 149.77 149.77 149.77 1,008,479 +1.01(+0.68%)
Nov 24, 2015 146.60 149.37 146.60 148.76 827,697 +0.52(+0.35%)
Nov 23, 2015 148.29 149.95 147.22 148.24 982,821 -0.18(-0.12%)
Nov 20, 2015 148.46 150.50 148.18 148.42 804,577 +0.41(+0.28%)
Nov 19, 2015 149.67 150.66 147.88 148.01 750,623 -1.89(-1.26%)
Nov 18, 2015 149.84 150.11 148.22 149.90 860,893 +0.32(+0.21%)
Nov 17, 2015 150.49 152.43 148.16 149.58 1,284,592 -0.12(-0.08%)
Nov 16, 2015 146.76 149.99 145.57 149.70 1,639,010 +2.37(+1.61%)
Nov 13, 2015 148.87 150.71 146.94 147.33 3,392,747 -2.75(-1.83%)
Nov 12, 2015 158.38 161.35 149.71 150.08 7,630,322 -27.37(-15.43%)
Nov 11, 2015 177.18 178.73 176.28 177.46 1,440,957 +0.51(+0.29%)
Nov 10, 2015 176.63 178.78 176.63 176.94 1,513,583 -0.72(-0.41%)
Nov 09, 2015 181.14 181.29 176.63 177.66 949,767 -3.48(-1.92%)
Nov 06, 2015 183.44 183.44 179.64 181.15 750,481 -1.48(-0.81%)
Nov 05, 2015 182.28 183.42 180.64 182.62 781,083 +0.91(+0.50%)
Nov 04, 2015 181.19 182.12 179.40 181.71 759,770 +0.58(+0.32%)
Nov 03, 2015 182.45 182.90 179.25 181.13 740,102 -1.53(-0.84%)
Nov 02, 2015 181.53 183.38 180.47 182.66 799,193 +1.78(+0.98%)
Oct 30, 2015 180.18 181.76 179.13 180.88 803,032 +0.87(+0.48%)
Oct 29, 2015 177.43 181.01 177.21 180.02 798,316 +2.92(+1.65%)
Oct 28, 2015 176.85 177.46 175.29 177.10 421,928 +0.92(+0.52%)
Oct 27, 2015 175.25 176.74 174.46 176.18 457,117 +0.75(+0.43%)
Oct 26, 2015 175.77 177.02 174.92 175.43 548,656 +0.46(+0.27%)
Oct 23, 2015 176.58 176.65 172.29 174.97 627,120 +0.06(+0.04%)
Oct 22, 2015 175.83 176.75 174.37 174.90 774,400 -0.25(-0.15%)
Oct 21, 2015 177.30 178.75 174.79 175.16 677,482 -1.31(-0.74%)
Oct 20, 2015 174.82 177.12 174.57 176.47 849,362 +2.00(+1.14%)
Oct 19, 2015 173.91 175.05 173.01 174.47 796,813 +0.55(+0.31%)
Oct 16, 2015 174.88 174.97 173.03 173.93 688,272 +0.23(+0.13%)
Oct 15, 2015 171.44 173.99 171.04 173.70 666,814 +3.17(+1.86%)
Oct 14, 2015 173.61 174.11 168.79 170.53 931,507 -3.45(-1.98%)
Oct 13, 2015 173.97 174.88 172.88 173.97 552,059 -0.39(-0.22%)
Oct 12, 2015 172.97 175.44 172.20 174.37 1,033,928 +1.60(+0.93%)
Oct 09, 2015 170.35 173.12 169.67 172.76 861,852 +1.98(+1.16%)
Oct 08, 2015 173.56 174.25 169.97 170.78 1,082,537 -2.73(-1.58%)
Oct 07, 2015 174.47 175.19 172.21 173.52 1,090,910 -0.68(-0.39%)
Oct 06, 2015 174.42 175.42 172.65 174.20 596,064 -0.06(-0.04%)
Oct 05, 2015 176.44 177.40 172.67 174.26 973,757 -0.47(-0.27%)
Oct 02, 2015 173.03 175.04 171.40 174.74 1,404,356 -0.32(-0.18%)
Oct 01, 2015 173.45 175.60 171.47 175.06 1,740,817 +2.29(+1.32%)
Sep 30, 2015 167.26 175.48 167.25 172.77 4,519,190 +17.32(+11.14%)
Sep 29, 2015 156.12 157.07 154.42 155.45 991,980 -0.79(-0.51%)
Sep 28, 2015 160.92 162.05 156.13 156.24 1,122,558 -4.96(-3.08%)
Sep 25, 2015 160.29 162.95 160.07 161.20 528,687 +1.86(+1.17%)
Sep 24, 2015 159.70 159.70 158.26 159.34 468,631 -0.98(-0.61%)
Sep 23, 2015 158.94 160.51 158.57 160.32 346,378 +1.30(+0.82%)
Sep 22, 2015 158.32 159.53 157.28 159.01 726,797 -0.28(-0.18%)
Sep 21, 2015 158.91 160.12 157.74 159.30 498,201 +0.96(+0.60%)
Sep 18, 2015 160.80 161.89 157.97 158.34 1,011,888 -4.17(-2.57%)
Sep 17, 2015 162.62 165.02 161.83 162.51 842,749 -0.28(-0.17%)
Sep 16, 2015 160.36 163.16 159.90 162.80 659,532 +1.64(+1.02%)
Sep 15, 2015 159.50 162.06 158.04 161.16 902,592 +1.69(+1.06%)
Sep 14, 2015 159.56 160.42 158.09 159.47 610,594 +0.15(+0.09%)
Sep 11, 2015 158.29 159.88 157.47 159.32 1,233,036 -0.04(-0.02%)
Sep 10, 2015 158.91 161.02 157.74 159.36 971,847 -0.04(-0.02%)
Sep 09, 2015 160.47 162.57 158.88 159.40 1,124,418 -0.36(-0.23%)
Sep 08, 2015 159.22 160.68 156.65 159.76 678,368 +2.91(+1.85%)
Sep 04, 2015 156.57 156.85 156.85 156.85 754,668 -1.01(-0.64%)
Sep 03, 2015 159.63 161.33 157.38 157.87 799,336 -1.83(-1.15%)
Sep 02, 2015 158.30 160.48 157.44 159.70 487,654 +2.40(+1.52%)
Sep 01, 2015 157.22 158.49 156.25 157.30 881,991 -2.40(-1.50%)
Aug 31, 2015 160.30 161.28 158.83 159.70 1,042,559 -1.12(-0.70%)
Aug 28, 2015 159.93 161.14 159.16 160.82 704,973 +0.23(+0.14%)
Aug 27, 2015 157.47 160.66 156.97 160.59 1,746,603 +4.35(+2.78%)
Aug 26, 2015 158.50 158.99 154.12 156.25 2,212,741 +0.22(+0.14%)
Aug 25, 2015 161.74 163.23 155.95 156.03 1,145,618 -2.31(-1.46%)
Aug 24, 2015 157.88 162.84 137.87 158.33 1,607,089 -3.45(-2.13%)
Aug 21, 2015 165.97 167.61 161.50 161.78 1,528,263 -6.30(-3.75%)
Aug 20, 2015 170.84 171.00 168.01 168.08 650,339 -3.09(-1.80%)
Aug 19, 2015 168.84 171.77 168.03 171.17 1,001,372 +1.89(+1.11%)
Aug 18, 2015 169.69 169.74 167.30 169.28 1,654,951 +0.98(+0.58%)
Aug 17, 2015 170.62 171.37 166.87 168.30 1,734,522 -2.13(-1.25%)
Aug 14, 2015 171.76 173.26 170.19 170.43 1,374,663 -0.69(-0.40%)
Aug 13, 2015 158.47 175.21 157.65 171.13 4,110,580 +14.39(+9.18%)
Aug 12, 2015 155.54 157.26 154.37 156.74 3,256,593 +0.07(+0.05%)
Aug 11, 2015 157.41 158.31 156.34 156.66 2,269,697 -1.59(-1.00%)
Aug 10, 2015 159.35 159.76 157.57 158.25 1,028,805 -0.08(-0.05%)
Aug 07, 2015 157.43 158.59 156.32 158.33 586,513 +0.92(+0.59%)
Aug 06, 2015 160.01 160.18 156.15 157.41 654,925 -2.31(-1.44%)
Aug 05, 2015 159.94 161.49 158.64 159.72 889,446 +0.16(+0.10%)
Aug 04, 2015 158.83 160.47 158.29 159.56 521,456 +1.18(+0.74%)
Aug 03, 2015 159.41 159.57 156.94 158.39 518,407 -0.37(-0.23%)
Jul 31, 2015 158.05 159.47 156.79 158.75 707,097 +1.52(+0.97%)
Jul 30, 2015 157.63 158.27 155.74 157.23 559,346 -0.47(-0.30%)
Jul 29, 2015 155.51 158.20 154.81 157.70 919,620 +2.52(+1.62%)
Jul 28, 2015 154.08 155.52 152.81 155.19 451,169 +1.79(+1.16%)
Jul 27, 2015 152.66 154.17 151.72 153.40 643,475 +0.03(+0.02%)
Jul 24, 2015 153.69 154.97 152.91 153.37 581,074 -0.07(-0.05%)
Jul 23, 2015 154.05 155.91 153.32 153.45 647,574 +0.16(+0.10%)
Jul 22, 2015 152.62 154.77 152.04 153.29 1,111,640 +0.63(+0.41%)
Jul 21, 2015 153.58 153.94 151.77 152.66 576,840 -1.06(-0.69%)
Jul 20, 2015 154.64 154.91 153.31 153.72 527,395 -0.92(-0.59%)
Jul 17, 2015 154.07 154.79 153.15 154.64 573,691 +0.31(+0.20%)
Jul 16, 2015 153.92 154.75 153.34 154.33 628,328 +0.81(+0.53%)
Jul 15, 2015 152.37 154.12 151.69 153.52 708,379 +1.15(+0.75%)
Jul 14, 2015 154.36 154.61 152.24 152.37 909,893 -1.91(-1.24%)
Jul 13, 2015 150.40 154.30 150.34 154.29 1,765,890 +4.74(+3.17%)
Jul 10, 2015 149.40 150.34 148.50 149.55 555,267 +1.86(+1.26%)
Jul 09, 2015 146.98 148.23 146.43 147.69 2,095,155 +1.89(+1.30%)
Jul 08, 2015 148.20 149.28 145.00 145.79 15,705,411 -3.23(-2.16%)
Jul 07, 2015 150.12 150.54 147.33 149.02 1,476,324 +0.10(+0.07%)
Jul 06, 2015 147.05 149.83 146.91 148.92 678,423 +1.19(+0.81%)
Jul 02, 2015 149.06 147.72 147.72 147.72 454,754 -0.49(-0.33%)
Jul 01, 2015 146.34 148.40 146.08 148.22 741,170 +3.06(+2.11%)
Jun 30, 2015 146.18 146.47 144.01 145.16 866,516 +0.33(+0.23%)
Jun 29, 2015 148.61 148.61 144.72 144.83 566,608 -4.88(-3.26%)
Jun 26, 2015 150.34 150.50 148.97 149.70 942,243 +0.07(+0.05%)
Jun 25, 2015 148.96 149.98 148.51 149.63 716,973 +0.71(+0.48%)
Jun 24, 2015 149.45 150.10 148.26 148.92 539,085 -0.43(-0.29%)
Jun 23, 2015 149.18 150.36 148.57 149.35 614,831 +0.58(+0.39%)
Jun 22, 2015 146.73 149.00 146.10 148.77 965,342 +2.51(+1.72%)
Jun 19, 2015 145.47 147.57 145.34 146.26 713,008 +0.23(+0.16%)
Jun 18, 2015 145.50 146.51 145.01 146.03 516,668 +1.15(+0.79%)
Jun 17, 2015 145.00 146.41 143.66 144.88 755,614 +0.00(+0.00%)
Jun 16, 2015 144.30 145.37 143.81 144.88 575,350 +0.66(+0.46%)
Jun 15, 2015 145.86 146.37 144.03 144.22 659,568 -2.63(-1.79%)
Jun 12, 2015 146.01 147.25 145.73 146.85 481,386 +0.62(+0.42%)
Jun 11, 2015 146.03 146.73 145.46 146.23 507,651 +0.24(+0.16%)
Jun 10, 2015 144.43 146.34 143.51 145.99 1,284,534 +2.60(+1.81%)
Jun 09, 2015 142.47 144.42 142.33 143.40 1,111,139 +0.10(+0.07%)
Jun 08, 2015 143.24 143.79 142.64 143.30 1,014,926 -0.07(-0.05%)
Jun 05, 2015 142.35 143.80 142.26 143.37 738,387 +0.72(+0.50%)
Jun 04, 2015 141.86 143.10 141.69 142.65 636,556 +0.06(+0.04%)
Jun 03, 2015 141.85 142.86 141.02 142.59 1,095,596 +1.07(+0.75%)
Jun 02, 2015 139.61 141.57 138.64 141.52 1,072,177 +1.86(+1.33%)
Jun 01, 2015 140.54 141.09 139.11 139.66 838,863 +0.09(+0.07%)
May 29, 2015 141.47 141.82 139.54 139.57 1,133,741 -2.85(-2.00%)
May 28, 2015 143.24 143.97 141.77 142.42 706,656 -0.79(-0.55%)
May 27, 2015 144.19 144.65 142.57 143.21 955,948 -0.71(-0.49%)
May 26, 2015 145.81 146.49 143.41 143.93 1,230,469 -2.00(-1.37%)
May 22, 2015 143.40 145.93 145.93 145.93 2,416,245 +2.46(+1.71%)
May 21, 2015 131.34 146.57 130.26 143.47 4,658,637 +6.92(+5.07%)
May 20, 2015 139.15 140.25 136.55 136.55 1,736,592 -2.77(-1.99%)
May 19, 2015 139.05 141.05 138.44 139.32 1,203,518 +0.97(+0.70%)
May 18, 2015 137.54 139.48 137.41 138.35 2,304,636 +0.24(+0.17%)
May 15, 2015 136.25 138.31 136.20 138.11 922,209 +1.60(+1.17%)
May 14, 2015 136.64 137.74 135.50 136.51 1,075,717 +0.44(+0.32%)
May 13, 2015 133.91 136.17 133.57 136.07 1,411,724 +2.05(+1.53%)
May 12, 2015 131.85 134.06 131.26 134.02 886,317 +1.47(+1.11%)
May 11, 2015 132.06 133.40 131.26 132.55 382,266 +0.68(+0.52%)
May 08, 2015 132.50 133.91 131.51 131.86 636,384 +0.21(+0.16%)
May 07, 2015 131.53 132.85 131.07 131.66 859,055 +0.40(+0.31%)
May 06, 2015 131.46 131.94 130.26 131.25 649,591 +0.09(+0.07%)
May 05, 2015 132.49 132.75 130.64 131.16 746,624 -1.33(-1.00%)
May 04, 2015 132.31 133.13 132.04 132.49 742,046 +0.10(+0.08%)
May 01, 2015 130.34 132.50 129.92 132.39 654,653 +2.13(+1.64%)
Apr 30, 2015 131.56 132.27 130.17 130.26 1,393,267 -1.51(-1.15%)
Apr 29, 2015 131.63 132.25 130.73 131.77 777,107 +0.15(+0.11%)
Apr 28, 2015 132.08 132.29 130.26 131.63 873,114 -0.45(-0.34%)
Apr 27, 2015 135.72 135.72 131.66 132.07 994,298 -3.30(-2.44%)
Apr 24, 2015 131.92 135.49 130.44 135.37 1,582,610 +1.75(+1.31%)
Apr 23, 2015 139.96 140.26 133.49 133.62 2,047,442 -4.39(-3.18%)
Apr 22, 2015 138.67 139.01 137.09 138.01 1,305,688 -0.81(-0.58%)
Apr 21, 2015 139.62 140.88 138.62 138.82 986,730 +0.00(+0.00%)
Apr 20, 2015 136.48 138.94 136.48 138.82 977,183 +2.37(+1.74%)
Apr 17, 2015 135.74 136.46 134.75 136.46 873,484 -0.18(-0.13%)
Apr 16, 2015 135.84 137.83 135.11 136.64 786,768 +0.38(+0.28%)
Apr 15, 2015 136.14 137.00 135.33 136.25 634,845 +0.48(+0.36%)
Apr 14, 2015 135.52 136.81 134.48 135.77 803,216 -0.12(-0.09%)
Apr 13, 2015 136.61 137.32 135.65 135.89 413,376 -0.93(-0.68%)
Apr 10, 2015 135.43 137.12 134.42 136.82 645,401 +1.96(+1.45%)
Apr 09, 2015 135.10 135.94 133.90 134.86 710,133 -0.69(-0.51%)
Apr 08, 2015 133.87 135.58 133.32 135.55 846,059 +1.91(+1.43%)
Apr 07, 2015 133.04 134.00 132.80 133.64 874,908 +0.89(+0.67%)
Apr 06, 2015 130.96 134.14 130.57 132.75 1,263,484 +1.59(+1.22%)
Apr 02, 2015 131.13 131.15 131.15 131.15 1,679,625 +0.21(+0.16%)
Apr 01, 2015 134.62 135.59 130.67 130.94 2,660,425 -5.41(-3.97%)
Mar 31, 2015 138.28 138.98 136.16 136.35 974,552 -2.18(-1.57%)
Mar 30, 2015 138.72 139.62 137.73 138.53 667,640 +0.63(+0.46%)
Mar 27, 2015 136.34 138.58 136.05 137.90 942,785 +1.80(+1.33%)
Mar 26, 2015 134.48 136.94 133.63 136.10 909,273 +0.62(+0.46%)
Mar 25, 2015 137.43 138.62 135.38 135.48 785,022 -2.08(-1.51%)
Mar 24, 2015 135.64 138.38 134.95 137.56 755,873 +1.37(+1.00%)
Mar 23, 2015 137.60 138.66 136.17 136.19 1,138,669 -2.19(-1.58%)
Mar 20, 2015 136.09 138.72 135.25 138.38 1,715,902 +2.48(+1.82%)
Mar 19, 2015 135.78 136.11 134.29 135.90 1,001,716 +0.15(+0.11%)
Mar 18, 2015 136.24 136.37 133.91 135.75 785,527 -0.83(-0.61%)
Mar 17, 2015 137.51 138.12 136.43 136.58 584,146 -1.02(-0.74%)
Mar 16, 2015 136.55 137.70 136.12 137.60 746,674 +1.38(+1.01%)
Mar 13, 2015 135.85 136.95 133.47 136.23 740,848 +0.26(+0.19%)
Mar 12, 2015 133.74 136.79 133.74 135.96 854,920 +1.81(+1.35%)
Mar 11, 2015 133.82 134.51 132.59 134.15 773,035 +0.73(+0.55%)
Mar 10, 2015 133.67 134.44 132.12 133.42 1,418,415 -1.60(-1.19%)
Mar 09, 2015 135.67 136.14 134.54 135.03 921,757 -0.71(-0.52%)
Mar 06, 2015 138.14 139.28 135.19 135.74 1,879,148 -3.14(-2.26%)
Mar 05, 2015 138.24 139.52 137.43 138.88 827,239 +1.54(+1.12%)
Mar 04, 2015 140.20 140.65 136.98 137.34 955,251 -3.31(-2.36%)
Mar 03, 2015 141.49 142.59 139.77 140.65 788,598 -0.27(-0.19%)
Mar 02, 2015 140.87 141.51 140.16 140.93 998,393 -0.15(-0.10%)
Feb 27, 2015 141.81 142.26 140.80 141.07 789,027 -0.41(-0.29%)
Feb 26, 2015 142.27 142.69 141.34 141.48 541,666 -0.79(-0.56%)
Feb 25, 2015 142.50 142.56 141.59 142.27 436,600 -0.14(-0.10%)
Feb 24, 2015 143.28 143.59 141.41 142.41 706,433 -0.71(-0.50%)
Feb 23, 2015 141.67 143.15 140.87 143.12 937,543 +1.93(+1.37%)
Feb 20, 2015 138.99 141.26 138.24 141.19 1,020,160 +1.63(+1.17%)
Feb 19, 2015 139.48 141.09 138.82 139.56 1,262,675 +0.05(+0.03%)
Feb 18, 2015 136.26 139.86 135.22 139.51 1,964,957 +2.72(+1.99%)
Feb 17, 2015 136.50 137.84 135.54 136.79 1,718,058 +0.06(+0.05%)
Feb 13, 2015 137.51 136.73 136.73 136.73 2,324,851 -1.15(-0.83%)
Feb 12, 2015 141.14 143.03 137.45 137.88 4,443,528 -9.99(-6.76%)
Feb 11, 2015 148.88 150.24 147.09 147.87 1,325,019 -0.46(-0.31%)
Feb 10, 2015 146.44 148.63 146.41 148.33 751,845 +1.97(+1.34%)
Feb 09, 2015 147.16 147.29 144.84 146.36 1,168,693 -1.15(-0.78%)
Feb 06, 2015 146.05 147.90 145.89 147.51 948,655 +1.68(+1.15%)
Feb 05, 2015 143.63 146.29 142.77 145.83 1,421,350 +3.36(+2.36%)
Feb 04, 2015 142.74 143.20 140.70 142.47 818,158 -0.55(-0.38%)
Feb 03, 2015 143.15 143.28 140.65 143.02 628,845 +1.00(+0.71%)
Feb 02, 2015 144.78 145.21 139.58 142.02 900,659 -2.76(-1.91%)
Jan 30, 2015 145.29 146.58 143.32 144.78 912,067 -1.15(-0.79%)
Jan 29, 2015 145.41 146.58 143.49 145.93 616,452 +0.87(+0.60%)
Jan 28, 2015 145.22 146.72 144.34 145.05 1,262,765 +0.25(+0.17%)
Jan 27, 2015 143.95 145.26 142.84 144.81 594,253 -0.18(-0.13%)
Jan 26, 2015 141.82 145.01 141.82 144.99 675,755 +3.14(+2.21%)
Jan 23, 2015 142.95 143.91 140.81 141.85 753,005 -0.69(-0.49%)
Jan 22, 2015 140.59 143.52 140.13 142.54 811,406 +2.91(+2.08%)
Jan 21, 2015 138.85 140.30 138.47 139.63 781,057 +0.63(+0.45%)
Jan 20, 2015 136.62 139.09 135.17 139.00 1,034,337 +2.42(+1.77%)
Jan 16, 2015 134.76 136.76 134.03 136.58 853,214 +1.80(+1.34%)
Jan 15, 2015 137.34 138.28 134.61 134.78 1,017,431 -2.56(-1.86%)
Jan 14, 2015 138.31 139.46 136.02 137.34 790,111 -2.67(-1.91%)
Jan 13, 2015 145.34 146.34 138.71 140.01 905,667 -4.71(-3.25%)
Jan 12, 2015 145.81 146.06 144.07 144.71 831,212 -1.25(-0.86%)
Jan 09, 2015 145.64 147.16 144.22 145.96 1,001,906 -0.75(-0.51%)
Jan 08, 2015 148.75 148.84 146.60 146.71 1,126,473 +1.27(+0.88%)
Jan 07, 2015 143.51 146.24 143.01 145.43 1,457,108 +3.06(+2.15%)
Jan 06, 2015 142.56 143.22 140.13 142.37 957,994 -0.10(-0.07%)
Jan 05, 2015 144.02 144.77 141.96 142.47 882,579 -1.90(-1.32%)
Jan 02, 2015 146.46 147.97 143.38 144.38 560,080 -0.66(-0.45%)
Dec 31, 2014 146.27 145.03 145.03 145.03 514,083 -0.68(-0.47%)
Dec 30, 2014 146.79 147.58 145.69 145.72 373,770 -1.08(-0.74%)
Dec 29, 2014 145.85 147.63 145.45 146.80 458,720 +1.11(+0.76%)
Dec 26, 2014 145.94 146.83 145.56 145.69 337,754 -0.21(-0.14%)
Dec 24, 2014 147.00 145.90 145.90 145.90 167,370 -0.87(-0.60%)
Dec 23, 2014 146.15 147.98 145.93 146.77 576,467 +1.65(+1.14%)
Dec 22, 2014 145.83 146.23 144.53 145.12 560,484 -0.37(-0.26%)
Dec 19, 2014 146.28 146.74 144.73 145.50 1,118,327 -0.81(-0.55%)
Dec 18, 2014 146.59 147.05 144.99 146.31 551,884 +1.08(+0.75%)
Dec 17, 2014 143.16 145.36 141.88 145.22 547,332 +2.31(+1.62%)
Dec 16, 2014 146.54 146.78 142.88 142.91 1,273,579 -3.64(-2.48%)
Dec 15, 2014 147.18 148.69 145.90 146.55 1,476,050 +0.69(+0.47%)
Dec 12, 2014 144.65 147.44 144.65 145.86 942,127 +0.99(+0.68%)
Dec 11, 2014 143.21 146.79 143.21 144.87 886,951 +1.75(+1.22%)
Dec 10, 2014 143.96 144.83 142.73 143.12 723,052 -0.92(-0.64%)
Dec 09, 2014 138.36 144.41 138.36 144.04 1,364,731 +4.16(+2.97%)
Dec 08, 2014 140.98 140.98 139.16 139.88 897,831 -0.46(-0.32%)
Dec 05, 2014 140.36 140.51 138.70 140.34 999,043 +0.85(+0.61%)
Dec 04, 2014 138.73 139.75 137.13 139.49 885,906 +1.10(+0.80%)
Dec 03, 2014 135.11 138.49 135.04 138.39 1,149,478 +3.24(+2.40%)
Dec 02, 2014 133.54 135.50 133.39 135.15 1,123,614 +1.28(+0.96%)
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.