Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 130.84 131.55 129.46 129.55 1,400,935 -1.50(-1.15%)
Apr 29, 2015 130.91 131.52 130.01 131.05 781,384 +0.14(+0.11%)
Apr 28, 2015 131.36 131.57 129.55 130.91 877,919 -0.44(-0.34%)
Apr 27, 2015 134.97 134.97 130.94 131.35 999,770 -3.28(-2.44%)
Apr 24, 2015 131.20 134.75 129.73 134.63 1,591,319 +1.74(+1.31%)
Apr 23, 2015 139.20 139.50 132.75 132.89 2,058,709 -4.37(-3.18%)
Apr 22, 2015 137.91 138.25 136.34 137.26 1,312,873 -0.81(-0.58%)
Apr 21, 2015 138.86 140.11 137.87 138.06 992,160 +0.00(+0.00%)
Apr 20, 2015 135.74 138.18 135.74 138.06 982,560 +2.35(+1.74%)
Apr 17, 2015 134.99 135.71 134.01 135.71 878,291 -0.18(-0.13%)
Apr 16, 2015 135.10 137.08 134.37 135.89 791,098 +0.38(+0.28%)
Apr 15, 2015 135.39 136.25 134.59 135.51 638,339 +0.48(+0.36%)
Apr 14, 2015 134.78 136.06 133.74 135.03 807,636 -0.12(-0.09%)
Apr 13, 2015 135.86 136.57 134.91 135.15 415,651 -0.92(-0.68%)
Apr 10, 2015 134.69 136.37 133.69 136.07 648,952 +1.95(+1.45%)
Apr 09, 2015 134.36 135.19 133.16 134.12 714,041 -0.69(-0.51%)
Apr 08, 2015 133.14 134.84 132.59 134.81 850,715 +1.90(+1.43%)
Apr 07, 2015 132.31 133.26 132.08 132.91 879,722 +0.89(+0.67%)
Apr 06, 2015 130.25 133.41 129.86 132.02 1,270,437 +1.58(+1.22%)
Apr 02, 2015 130.41 130.44 130.44 130.44 1,688,868 +0.21(+0.16%)
Apr 01, 2015 133.88 134.84 129.96 130.23 2,675,066 -5.38(-3.97%)
Mar 31, 2015 137.52 138.22 135.42 135.61 979,915 -2.16(-1.57%)
Mar 30, 2015 137.96 138.85 136.98 137.77 671,314 +0.62(+0.46%)
Mar 27, 2015 135.59 137.82 135.30 137.15 947,974 +1.79(+1.33%)
Mar 26, 2015 133.74 136.19 132.90 135.35 914,277 +0.62(+0.46%)
Mar 25, 2015 136.68 137.87 134.64 134.74 789,342 -2.07(-1.51%)
Mar 24, 2015 134.89 137.62 134.21 136.81 760,032 +1.36(+1.00%)
Mar 23, 2015 136.85 137.90 135.43 135.45 1,144,935 -2.17(-1.58%)
Mar 20, 2015 135.35 137.96 134.51 137.62 1,725,344 +2.46(+1.82%)
Mar 19, 2015 135.04 135.36 133.55 135.16 1,007,229 +0.15(+0.11%)
Mar 18, 2015 135.49 135.63 133.18 135.01 789,850 -0.82(-0.61%)
Mar 17, 2015 136.76 137.37 135.68 135.84 587,360 -1.01(-0.74%)
Mar 16, 2015 135.80 136.95 135.37 136.85 750,783 +1.37(+1.01%)
Mar 13, 2015 135.11 136.20 132.74 135.48 744,925 +0.26(+0.19%)
Mar 12, 2015 133.01 136.04 133.01 135.22 859,624 +1.80(+1.35%)
Mar 11, 2015 133.09 133.77 131.86 133.42 777,289 +0.72(+0.55%)
Mar 10, 2015 132.94 133.71 131.40 132.69 1,426,220 -1.59(-1.19%)
Mar 09, 2015 134.93 135.39 133.81 134.29 926,829 -0.71(-0.52%)
Mar 06, 2015 137.38 138.52 134.45 134.99 1,889,489 -3.12(-2.26%)
Mar 05, 2015 137.48 138.76 136.68 138.12 831,791 +1.53(+1.12%)
Mar 04, 2015 139.43 139.88 136.23 136.59 960,508 -3.30(-2.36%)
Mar 03, 2015 140.72 141.81 139.00 139.88 792,938 -0.27(-0.19%)
Mar 02, 2015 140.10 140.74 139.39 140.16 1,003,887 -0.15(-0.10%)
Feb 27, 2015 141.03 141.49 140.03 140.30 793,369 -0.41(-0.29%)
Feb 26, 2015 141.50 141.91 140.57 140.71 544,647 -0.79(-0.56%)
Feb 25, 2015 141.72 141.78 140.82 141.50 439,003 -0.14(-0.10%)
Feb 24, 2015 142.49 142.81 140.63 141.63 710,320 -0.71(-0.50%)
Feb 23, 2015 140.90 142.37 140.10 142.34 942,702 +1.92(+1.37%)
Feb 20, 2015 138.23 140.49 137.48 140.42 1,025,774 +1.62(+1.17%)
Feb 19, 2015 138.72 140.32 138.06 138.80 1,269,624 +0.05(+0.03%)
Feb 18, 2015 135.52 139.10 134.48 138.75 1,975,770 +2.71(+1.99%)
Feb 17, 2015 135.75 137.09 134.80 136.04 1,727,512 +0.06(+0.05%)
Feb 13, 2015 136.76 135.98 135.98 135.98 2,337,644 -1.14(-0.83%)
Feb 12, 2015 140.36 142.24 136.70 137.12 4,467,981 -9.93(-6.76%)
Feb 11, 2015 148.06 149.42 146.29 147.06 1,332,310 -0.46(-0.31%)
Feb 10, 2015 145.63 147.82 145.61 147.52 755,982 +1.96(+1.34%)
Feb 09, 2015 146.36 146.49 144.05 145.56 1,175,124 -1.14(-0.78%)
Feb 06, 2015 145.25 147.09 145.09 146.70 953,875 +1.67(+1.15%)
Feb 05, 2015 142.84 145.49 141.98 145.04 1,429,172 +3.34(+2.36%)
Feb 04, 2015 141.96 142.42 139.93 141.69 822,661 -0.54(-0.38%)
Feb 03, 2015 142.37 142.49 139.88 142.24 632,305 +1.00(+0.71%)
Feb 02, 2015 143.99 144.41 138.81 141.24 905,615 -2.74(-1.91%)
Jan 30, 2015 144.49 145.78 142.54 143.99 917,086 -1.14(-0.79%)
Jan 29, 2015 144.61 145.78 142.71 145.13 619,845 +0.87(+0.60%)
Jan 28, 2015 144.43 145.91 143.55 144.26 1,269,714 +0.24(+0.17%)
Jan 27, 2015 143.16 144.46 142.06 144.01 597,523 -0.18(-0.13%)
Jan 26, 2015 141.04 144.21 141.04 144.19 679,473 +3.12(+2.21%)
Jan 23, 2015 142.16 143.12 140.04 141.07 757,148 -0.69(-0.49%)
Jan 22, 2015 139.82 142.74 139.37 141.76 815,872 +2.89(+2.08%)
Jan 21, 2015 138.09 139.53 137.71 138.87 785,355 +0.62(+0.45%)
Jan 20, 2015 135.87 138.33 134.43 138.24 1,040,029 +2.41(+1.77%)
Jan 16, 2015 134.02 136.02 133.30 135.84 857,909 +1.79(+1.34%)
Jan 15, 2015 136.59 137.52 133.87 134.04 1,023,030 -2.54(-1.86%)
Jan 14, 2015 137.56 138.70 135.27 136.59 794,459 -2.65(-1.91%)
Jan 13, 2015 144.55 145.54 137.94 139.24 910,651 -4.68(-3.25%)
Jan 12, 2015 145.01 145.26 143.28 143.92 835,786 -1.24(-0.85%)
Jan 09, 2015 144.85 146.36 143.43 145.16 1,007,420 -0.74(-0.51%)
Jan 08, 2015 147.93 148.02 145.80 145.91 1,132,672 +1.27(+0.88%)
Jan 07, 2015 142.73 145.44 142.23 144.64 1,465,126 +3.04(+2.15%)
Jan 06, 2015 141.78 142.44 139.37 141.59 963,266 -0.10(-0.07%)
Jan 05, 2015 143.23 143.97 141.18 141.69 887,435 -1.89(-1.32%)
Jan 02, 2015 145.66 147.16 142.60 143.59 563,162 -0.65(-0.45%)
Dec 31, 2014 145.47 144.24 144.24 144.24 516,912 -0.68(-0.47%)
Dec 30, 2014 145.99 146.78 144.89 144.92 375,827 -1.08(-0.74%)
Dec 29, 2014 145.05 146.82 144.66 146.00 461,244 +1.11(+0.76%)
Dec 26, 2014 145.15 146.02 144.76 144.89 339,612 -0.21(-0.14%)
Dec 24, 2014 146.19 145.10 145.10 145.10 168,291 -0.87(-0.60%)
Dec 23, 2014 145.35 147.17 145.14 145.97 579,639 +1.64(+1.14%)
Dec 22, 2014 145.04 145.43 143.74 144.33 563,569 -0.37(-0.26%)
Dec 19, 2014 145.48 145.93 143.94 144.70 1,124,481 -0.81(-0.55%)
Dec 18, 2014 145.79 146.25 144.19 145.51 554,921 +1.08(+0.75%)
Dec 17, 2014 142.37 144.56 141.10 144.43 550,344 +2.30(+1.62%)
Dec 16, 2014 145.74 145.98 142.10 142.13 1,280,588 -3.62(-2.48%)
Dec 15, 2014 146.38 147.88 145.10 145.75 1,484,174 +0.69(+0.47%)
Dec 12, 2014 143.86 146.64 143.86 145.06 947,311 +0.99(+0.69%)
Dec 11, 2014 142.43 145.99 142.43 144.08 891,833 +1.74(+1.22%)
Dec 10, 2014 143.17 144.04 141.95 142.34 727,031 -0.91(-0.64%)
Dec 09, 2014 137.60 143.62 137.60 143.25 1,372,242 +4.14(+2.97%)
Dec 08, 2014 140.21 140.21 138.40 139.12 902,772 -0.45(-0.32%)
Dec 05, 2014 139.59 139.74 137.94 139.57 1,004,541 +0.84(+0.61%)
Dec 04, 2014 137.97 138.98 136.38 138.73 890,781 +1.09(+0.80%)
Dec 03, 2014 134.37 137.73 134.30 137.63 1,155,804 +3.22(+2.40%)
Dec 02, 2014 132.81 134.76 132.66 134.41 1,129,798 +1.28(+0.96%)
Dec 01, 2014 132.53 133.77 132.28 133.13 1,348,083 -0.01(-0.01%)
Nov 28, 2014 132.16 134.03 131.87 133.14 754,463 +1.24(+0.94%)
Nov 26, 2014 132.04 131.90 131.90 131.90 711,422 +0.24(+0.18%)
Nov 25, 2014 132.16 132.56 129.55 131.67 1,106,564 -0.12(-0.09%)
Nov 24, 2014 131.93 132.32 130.46 131.78 647,270 +0.08(+0.06%)
Nov 21, 2014 132.22 132.54 131.66 131.70 577,084 +0.27(+0.21%)
Nov 20, 2014 130.54 132.39 130.43 131.43 535,792 +0.41(+0.31%)
Nov 19, 2014 132.16 132.30 130.43 131.02 898,224 -1.36(-1.03%)
Nov 18, 2014 131.66 132.63 131.66 132.38 813,561 +0.37(+0.28%)
Nov 17, 2014 131.45 133.10 131.45 132.01 616,194 +0.92(+0.70%)
Nov 14, 2014 132.89 133.62 130.67 131.09 622,117 -1.08(-0.81%)
Nov 13, 2014 132.57 133.31 131.62 132.16 573,807 -0.24(-0.19%)
Nov 12, 2014 131.00 132.62 131.00 132.41 640,447 +1.17(+0.89%)
Nov 11, 2014 131.26 131.61 130.56 131.24 579,697 -0.17(-0.13%)
Nov 10, 2014 128.75 131.42 128.36 131.41 1,286,680 +3.00(+2.34%)
Nov 07, 2014 132.06 132.68 127.91 128.41 1,459,312 -3.36(-2.55%)
Nov 06, 2014 125.37 133.52 124.17 131.76 3,754,401 -3.45(-2.55%)
Nov 05, 2014 135.12 135.63 134.48 135.21 1,564,736 +0.84(+0.63%)
Nov 04, 2014 133.15 134.65 133.15 134.37 1,136,953 +0.62(+0.46%)
Nov 03, 2014 134.12 135.15 133.17 133.76 984,825 +0.72(+0.54%)
Oct 31, 2014 133.29 133.29 131.90 133.03 807,962 +1.13(+0.86%)
Oct 30, 2014 131.26 132.16 130.32 131.90 509,688 +0.62(+0.47%)
Oct 29, 2014 132.46 132.46 130.31 131.28 542,143 -0.68(-0.51%)
Oct 28, 2014 131.26 132.37 130.13 131.96 733,857 +1.19(+0.91%)
Oct 27, 2014 128.69 130.82 128.58 130.77 513,485 +2.19(+1.70%)
Oct 24, 2014 127.86 128.66 126.26 128.58 1,058,576 +1.14(+0.90%)
Oct 23, 2014 127.77 130.00 127.31 127.44 1,795,041 +1.81(+1.44%)
Oct 22, 2014 128.28 128.72 125.19 125.63 954,467 -2.03(-1.59%)
Oct 21, 2014 127.50 128.62 127.03 127.66 1,003,382 +1.31(+1.04%)
Oct 20, 2014 122.66 126.60 122.65 126.34 994,894 +3.42(+2.78%)
Oct 17, 2014 121.16 123.14 120.11 122.92 794,219 +3.04(+2.54%)
Oct 16, 2014 119.06 121.44 118.95 119.88 1,199,521 -0.98(-0.81%)
Oct 15, 2014 119.27 122.16 117.81 120.86 1,234,759 -0.43(-0.35%)
Oct 14, 2014 118.90 121.35 118.40 121.28 756,039 +2.81(+2.37%)
Oct 13, 2014 120.77 121.48 118.37 118.48 1,417,836 -1.75(-1.45%)
Oct 10, 2014 120.71 122.10 120.12 120.22 960,454 -1.07(-0.88%)
Oct 09, 2014 122.86 123.79 120.45 121.29 773,953 -2.58(-2.08%)
Oct 08, 2014 121.52 123.91 121.06 123.87 999,454 +2.74(+2.26%)
Oct 07, 2014 121.61 123.20 120.74 121.13 853,917 -0.55(-0.45%)
Oct 06, 2014 123.42 123.42 121.54 121.68 678,891 -0.64(-0.53%)
Oct 03, 2014 121.08 122.56 119.68 122.32 890,376 +1.96(+1.63%)
Oct 02, 2014 117.86 120.60 117.71 120.37 1,043,344 +2.22(+1.88%)
Oct 01, 2014 117.58 118.98 116.85 118.15 1,123,421 +0.20(+0.17%)
Sep 30, 2014 118.44 118.67 116.78 117.95 863,066 -0.31(-0.26%)
Sep 29, 2014 116.14 118.53 116.14 118.26 635,058 +0.49(+0.42%)
Sep 26, 2014 116.48 118.02 116.48 117.77 508,589 +1.72(+1.48%)
Sep 25, 2014 118.24 118.51 116.05 116.05 516,676 -2.19(-1.85%)
Sep 24, 2014 117.24 118.32 116.78 118.24 485,448 +1.36(+1.16%)
Sep 23, 2014 118.31 118.84 116.86 116.88 657,963 -1.61(-1.36%)
Sep 22, 2014 118.58 118.71 117.02 118.49 1,276,518 -0.78(-0.65%)
Sep 19, 2014 121.06 121.06 118.93 119.27 1,093,180 -1.68(-1.39%)
Sep 18, 2014 121.69 121.75 120.68 120.96 565,201 -0.68(-0.56%)
Sep 17, 2014 122.49 123.26 121.55 121.64 399,058 -0.90(-0.73%)
Sep 16, 2014 120.69 123.48 121.24 122.53 812,927 +1.29(+1.07%)
Sep 15, 2014 120.98 121.94 120.21 121.24 755,899 +0.12(+0.10%)
Sep 12, 2014 121.94 122.37 120.57 121.12 589,471 -0.51(-0.42%)
Sep 11, 2014 122.16 122.66 120.87 121.63 613,108 -1.34(-1.09%)
Sep 10, 2014 123.12 123.12 121.76 122.97 444,995 +0.02(+0.01%)
Sep 09, 2014 123.41 124.04 122.65 122.95 391,507 -0.83(-0.67%)
Sep 08, 2014 124.39 125.11 123.08 123.78 443,959 -0.87(-0.70%)
Sep 05, 2014 124.88 125.36 124.01 124.65 588,828 -0.46(-0.37%)
Sep 04, 2014 125.14 126.30 124.82 125.11 485,647 -0.03(-0.02%)
Sep 03, 2014 125.25 125.74 124.84 125.14 660,153 +0.38(+0.30%)
Sep 02, 2014 124.09 125.55 123.98 124.76 1,149,468 +1.32(+1.07%)
Aug 29, 2014 124.35 123.44 123.44 123.44 662,335 -0.89(-0.72%)
Aug 28, 2014 124.50 124.89 123.31 124.33 695,127 -0.03(-0.02%)
Aug 27, 2014 123.48 124.44 123.07 124.36 614,531 +1.25(+1.01%)
Aug 26, 2014 123.17 123.67 122.80 123.11 487,677 -0.24(-0.20%)
Aug 25, 2014 123.19 123.92 122.70 123.36 477,969 +0.83(+0.68%)
Aug 22, 2014 121.82 123.05 121.18 122.52 449,775 +0.84(+0.69%)
Aug 21, 2014 122.51 123.05 121.46 121.68 615,625 -0.60(-0.49%)
Aug 20, 2014 121.19 122.45 121.05 122.28 442,259 +1.01(+0.84%)
Aug 19, 2014 120.71 122.10 120.65 121.27 880,475 +0.62(+0.52%)
Aug 18, 2014 119.51 120.64 119.32 120.64 749,965 +1.68(+1.41%)
Aug 15, 2014 119.75 120.72 118.42 118.96 1,495,234 -0.11(-0.09%)
Aug 14, 2014 116.72 119.77 114.94 119.07 2,639,300 +7.84(+7.04%)
Aug 13, 2014 113.28 113.28 111.00 111.23 1,213,740 -1.61(-1.43%)
Aug 12, 2014 113.29 113.64 111.75 112.84 677,832 -0.49(-0.43%)
Aug 11, 2014 113.84 114.36 112.72 113.33 582,201 +0.13(+0.11%)
Aug 08, 2014 110.66 112.94 110.12 113.20 736,981 +2.95(+2.68%)
Aug 07, 2014 112.17 112.45 110.05 110.25 627,652 -1.03(-0.93%)
Aug 06, 2014 111.83 112.66 111.28 111.28 895,950 -1.28(-1.14%)
Aug 05, 2014 111.82 113.60 111.16 112.57 856,977 +0.35(+0.31%)
Aug 04, 2014 110.14 112.52 109.64 112.22 905,371 +2.68(+2.45%)
Aug 01, 2014 109.77 110.95 108.32 109.54 1,032,824 -0.05(-0.04%)
Jul 31, 2014 112.07 112.69 109.51 109.58 985,084 -2.80(-2.49%)
Jul 30, 2014 111.47 112.65 111.30 112.38 577,811 +1.12(+1.01%)
Jul 29, 2014 112.67 112.90 111.24 111.26 466,631 -1.38(-1.23%)
Jul 28, 2014 113.32 113.35 112.02 112.64 547,570 -0.96(-0.84%)
Jul 25, 2014 114.13 114.83 113.07 113.60 390,606 -0.98(-0.85%)
Jul 24, 2014 113.01 115.57 112.38 114.58 1,509,860 +2.75(+2.46%)
Jul 23, 2014 112.81 113.04 111.52 111.83 722,484 -0.51(-0.45%)
Jul 22, 2014 116.02 116.13 112.10 112.33 1,710,702 -3.98(-3.42%)
Jul 21, 2014 117.91 118.53 116.25 116.32 454,513 -1.74(-1.47%)
Jul 18, 2014 117.56 118.42 116.42 118.05 713,318 +0.55(+0.47%)
Jul 17, 2014 118.50 118.87 117.38 117.50 531,092 -1.77(-1.49%)
Jul 16, 2014 120.81 120.81 118.69 119.27 521,187 -0.74(-0.62%)
Jul 15, 2014 121.47 121.98 119.79 120.02 579,164 -1.96(-1.61%)
Jul 14, 2014 120.93 122.40 120.93 121.98 808,440 +1.38(+1.14%)
Jul 11, 2014 120.31 120.86 119.88 120.60 535,652 +0.12(+0.10%)
Jul 10, 2014 119.90 121.17 119.44 120.49 551,561 -0.38(-0.31%)
Jul 09, 2014 120.08 120.89 118.74 120.87 744,188 +1.19(+0.99%)
Jul 08, 2014 121.24 121.24 119.11 119.68 535,188 -1.56(-1.29%)
Jul 07, 2014 121.22 122.22 121.07 121.25 476,459 -0.85(-0.70%)
Jul 03, 2014 122.20 122.10 122.10 122.10 331,886 +0.62(+0.51%)
Jul 02, 2014 121.49 122.32 120.89 121.47 577,251 -0.25(-0.21%)
Jul 01, 2014 122.93 123.01 121.56 121.73 1,200,139 -0.35(-0.29%)
Jun 30, 2014 120.95 123.17 120.23 122.08 1,625,140 +1.30(+1.08%)
Jun 27, 2014 118.08 120.80 118.08 120.78 1,478,722 +2.67(+2.26%)
Jun 26, 2014 117.90 119.17 117.65 118.11 1,279,511 +0.61(+0.52%)
Jun 25, 2014 118.51 119.01 115.84 117.49 1,243,176 -1.64(-1.37%)
Jun 24, 2014 118.23 121.17 118.23 119.13 1,667,684 +0.90(+0.76%)
Jun 23, 2014 117.36 118.37 116.91 118.23 1,520,992 +0.79(+0.67%)
Jun 20, 2014 117.08 117.55 115.72 117.45 916,455 +0.87(+0.75%)
Jun 19, 2014 117.63 118.09 115.21 116.58 685,475 -0.80(-0.68%)
Jun 18, 2014 114.65 118.09 114.65 117.37 1,033,732 +3.41(+2.99%)
Jun 17, 2014 113.11 114.55 113.11 113.96 631,252 +0.85(+0.75%)
Jun 16, 2014 112.52 113.37 112.33 113.11 490,486 +0.25(+0.22%)
Jun 13, 2014 112.73 112.90 111.57 112.87 486,255 +0.47(+0.42%)
Jun 12, 2014 113.77 113.88 111.71 112.40 599,206 -1.68(-1.47%)
Jun 11, 2014 114.43 114.78 113.45 114.08 388,308 -0.75(-0.65%)
Jun 10, 2014 114.92 115.43 114.62 114.83 574,134 -1.30(-1.12%)
Jun 06, 2014 115.45 116.35 114.97 116.13 545,145 +0.89(+0.77%)
Jun 05, 2014 114.43 115.55 114.10 115.25 669,625 +0.88(+0.77%)
Jun 04, 2014 112.89 114.42 112.81 114.37 462,530 +1.11(+0.98%)
Jun 03, 2014 112.04 113.79 111.94 113.26 811,133 +0.69(+0.61%)
Jun 02, 2014 112.34 112.59 111.42 112.57 563,593 +0.27(+0.24%)
May 30, 2014 110.63 112.42 110.63 112.30 751,809 +1.68(+1.52%)
May 29, 2014 110.44 111.56 109.96 110.62 670,837 +1.08(+0.99%)
May 28, 2014 109.81 110.16 108.53 109.53 585,285 -0.30(-0.27%)
May 27, 2014 112.17 112.17 109.65 109.83 662,557 -1.63(-1.46%)
May 23, 2014 111.22 111.46 111.46 111.46 566,899 +0.45(+0.41%)
May 22, 2014 110.44 111.85 110.44 111.00 464,478 +0.14(+0.13%)
May 21, 2014 110.44 111.26 109.17 110.86 1,022,705 +0.42(+0.38%)
May 20, 2014 111.05 111.05 109.54 110.44 985,346 -0.62(-0.56%)
May 19, 2014 109.87 111.67 109.71 111.06 867,097 +1.02(+0.93%)
May 16, 2014 112.02 112.14 108.72 110.04 2,101,305 -2.32(-2.06%)
May 15, 2014 115.56 116.17 108.64 112.35 2,484,732 +0.99(+0.89%)
May 14, 2014 111.82 112.16 110.48 111.37 1,724,834 -0.24(-0.22%)
May 13, 2014 113.67 113.67 111.30 111.61 903,175 -1.66(-1.47%)
May 12, 2014 112.86 113.65 112.38 113.28 834,924 +0.62(+0.55%)
May 09, 2014 110.72 112.93 110.48 112.65 930,961 +1.90(+1.71%)
May 08, 2014 108.55 111.33 108.21 110.75 1,107,256 +2.72(+2.52%)
May 07, 2014 109.11 109.66 107.18 108.03 614,622 -0.94(-0.86%)
May 06, 2014 109.16 109.97 108.38 108.97 694,825 -0.49(-0.45%)
May 05, 2014 109.10 110.06 108.21 109.46 691,754 -0.60(-0.54%)
May 02, 2014 109.67 111.27 109.57 110.06 496,802 +0.64(+0.59%)
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.