Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

188.42 USD +0.65 (+0.35%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 169.48 170.67 168.41 169.72 827,542 -0.08(-0.05%)
Nov 29, 2016 172.34 173.49 169.70 169.80 639,718 -0.97(-0.57%)
Nov 28, 2016 171.15 174.31 170.55 170.77 1,022,706 -0.09(-0.05%)
Nov 25, 2016 171.69 172.02 170.13 170.86 405,559 -0.18(-0.11%)
Nov 23, 2016 171.04 171.04 171.04 0 +0.75(+0.44%)
Nov 22, 2016 167.63 170.98 167.07 170.29 1,387,858 +3.39(+2.03%)
Nov 21, 2016 162.75 167.39 162.00 166.90 764,665 +4.33(+2.66%)
Nov 18, 2016 166.12 166.73 162.23 162.57 1,226,554 -3.75(-2.25%)
Nov 17, 2016 163.44 166.97 162.34 166.32 1,496,734 +3.34(+2.05%)
Nov 16, 2016 163.74 160.95 162.98 1,880,836 -1.35(-0.82%)
Nov 15, 2016 164.00 166.90 161.53 164.33 7,352,245 +21.43(+15.00%)
Nov 14, 2016 145.28 146.92 142.20 142.90 3,405,417 -2.12(-1.46%)
Nov 11, 2016 145.11 147.23 143.63 145.02 1,740,079 -0.80(-0.55%)
Nov 10, 2016 140.85 146.45 140.85 145.82 2,272,028 +5.49(+3.91%)
Nov 09, 2016 134.79 140.54 134.20 140.33 1,349,866 +2.66(+1.93%)
Nov 08, 2016 137.45 139.00 136.10 137.67 921,046 +0.13(+0.09%)
Nov 07, 2016 137.54 137.83 136.22 137.54 859,341 +1.35(+0.99%)
Nov 04, 2016 138.85 140.00 135.76 136.19 1,095,257 -2.66(-1.92%)
Nov 03, 2016 138.80 140.29 138.23 138.85 1,020,029 +0.71(+0.51%)
Nov 02, 2016 139.66 140.00 137.12 138.14 731,766 -1.65(-1.18%)
Nov 01, 2016 139.88 140.92 138.54 139.79 802,128 -0.29(-0.21%)
Oct 31, 2016 140.33 140.82 138.83 140.08 1,277,771 -0.12(-0.09%)
Oct 28, 2016 138.45 141.41 138.19 140.20 1,014,898 +0.98(+0.70%)
Oct 27, 2016 144.54 144.54 138.98 139.22 1,363,172 -4.74(-3.29%)
Oct 26, 2016 143.52 144.66 142.69 143.96 871,532 +0.15(+0.10%)
Oct 25, 2016 140.43 144.26 140.09 143.81 1,117,820 +2.71(+1.92%)
Oct 24, 2016 142.92 143.54 140.64 141.10 1,013,288 -0.83(-0.58%)
Oct 21, 2016 140.68 142.20 139.76 141.93 502,215 +0.63(+0.45%)
Oct 20, 2016 142.09 142.73 140.87 141.30 924,079 -0.93(-0.65%)
Oct 19, 2016 142.06 145.00 138.02 142.23 2,178,405 -0.76(-0.53%)
Oct 18, 2016 144.15 144.89 140.58 142.99 1,504,869 -0.28(-0.20%)
Oct 17, 2016 146.39 146.72 143.14 143.27 804,436 -3.37(-2.30%)
Oct 14, 2016 147.58 148.56 146.30 146.64 565,059 -0.14(-0.10%)
Oct 13, 2016 147.26 147.61 145.10 146.78 767,281 -1.18(-0.80%)
Oct 12, 2016 146.63 149.07 146.57 147.96 512,988 +1.20(+0.82%)
Oct 11, 2016 147.96 148.47 146.45 146.76 628,482 -1.30(-0.88%)
Oct 10, 2016 149.00 149.82 147.80 148.06 436,449 -0.07(-0.05%)
Oct 07, 2016 149.39 149.67 147.23 148.13 396,775 -0.58(-0.39%)
Oct 06, 2016 148.67 149.09 147.42 148.71 608,382 -0.22(-0.15%)
Oct 05, 2016 147.62 149.40 147.50 148.93 699,115 +2.39(+1.63%)
Oct 04, 2016 147.32 148.09 146.11 146.54 592,457 -0.40(-0.27%)
Oct 03, 2016 148.53 149.26 146.56 146.94 627,750 -2.18(-1.46%)
Sep 30, 2016 147.11 149.51 146.26 149.12 1,064,800 +2.38(+1.62%)
Sep 29, 2016 148.92 148.93 146.08 146.74 811,999 -2.26(-1.52%)
Sep 28, 2016 151.25 151.34 148.69 149.00 1,120,605 -2.01(-1.33%)
Sep 27, 2016 151.58 152.70 150.59 151.01 1,151,257 +0.91(+0.61%)
Sep 26, 2016 148.73 150.24 147.80 150.10 997,320 +0.86(+0.58%)
Sep 23, 2016 149.00 149.82 148.23 149.24 1,375,943 +0.09(+0.06%)
Sep 22, 2016 147.62 149.74 147.00 149.15 1,569,427 +2.82(+1.93%)
Sep 21, 2016 145.58 146.57 145.15 146.33 1,116,964 +0.44(+0.30%)
Sep 20, 2016 149.05 149.26 145.28 145.89 1,197,144 -2.55(-1.72%)
Sep 19, 2016 148.11 148.97 147.44 148.44 972,161 +0.33(+0.22%)
Sep 16, 2016 148.26 148.99 147.73 148.11 961,250 -0.83(-0.56%)
Sep 15, 2016 150.49 150.85 148.71 148.94 1,122,025 -1.78(-1.18%)
Sep 14, 2016 151.54 152.49 150.14 150.72 701,007 -0.46(-0.30%)
Sep 13, 2016 152.93 154.01 150.66 151.18 1,177,339 -2.19(-1.43%)
Sep 12, 2016 152.72 153.88 151.42 153.37 2,165,299 +0.41(+0.27%)
Sep 09, 2016 156.86 157.74 152.96 152.96 1,497,791 -5.91(-3.72%)
Sep 08, 2016 160.67 161.14 157.21 158.87 1,739,903 -3.01(-1.86%)
Sep 07, 2016 160.30 162.28 160.02 161.88 908,623 +1.74(+1.09%)
Sep 06, 2016 158.81 160.86 158.73 160.14 724,611 +1.57(+0.99%)
Sep 02, 2016 158.79 158.57 158.57 158.57 635,300 -0.19(-0.12%)
Sep 01, 2016 158.20 159.62 157.75 158.76 721,680 +1.38(+0.88%)
Aug 31, 2016 156.79 157.86 155.89 157.38 699,473 +0.72(+0.46%)
Aug 30, 2016 157.98 157.98 156.08 156.66 723,077 -1.01(-0.64%)
Aug 29, 2016 156.83 158.39 156.71 157.67 550,106 +0.84(+0.54%)
Aug 26, 2016 159.69 160.62 156.20 156.83 958,592 -3.35(-2.09%)
Aug 25, 2016 160.05 160.92 158.94 160.18 784,070 -0.18(-0.11%)
Aug 24, 2016 158.93 163.97 158.93 160.36 1,747,569 +2.42(+1.53%)
Aug 23, 2016 159.37 159.91 157.76 157.94 996,185 -0.53(-0.33%)
Aug 22, 2016 158.97 160.96 158.04 158.47 1,151,205 +0.43(+0.27%)
Aug 19, 2016 156.97 159.72 156.97 158.04 1,140,458 +0.61(+0.39%)
Aug 18, 2016 158.50 158.79 156.63 157.43 1,370,640 -0.62(-0.39%)
Aug 17, 2016 160.00 160.41 156.93 158.05 1,986,783 -2.35(-1.47%)
Aug 16, 2016 162.00 165.40 160.34 160.40 3,030,792 -7.36(-4.39%)
Aug 15, 2016 166.75 169.90 165.57 167.76 1,854,564 +1.76(+1.06%)
Aug 12, 2016 166.09 166.50 163.49 166.00 1,165,191 -0.71(-0.43%)
Aug 11, 2016 167.80 170.42 166.66 166.71 829,368 +0.06(+0.04%)
Aug 10, 2016 166.57 167.48 165.57 166.65 838,730 +0.15(+0.09%)
Aug 09, 2016 168.75 169.56 166.29 166.50 513,943 -2.38(-1.41%)
Aug 08, 2016 170.49 171.31 168.75 168.88 1,111,884 -1.61(-0.94%)
Aug 05, 2016 170.50 171.95 170.20 170.49 1,090,294 +0.31(+0.18%)
Aug 04, 2016 168.38 170.38 168.31 170.18 1,102,690 +1.53(+0.91%)
Aug 03, 2016 166.44 168.66 164.99 168.65 594,501 +2.04(+1.22%)
Aug 02, 2016 168.17 168.48 165.35 166.61 881,808 -1.89(-1.12%)
Aug 01, 2016 169.26 169.57 168.07 168.50 844,906 -1.36(-0.80%)
Jul 29, 2016 170.00 170.29 168.50 169.86 1,369,218 -0.48(-0.28%)
Jul 28, 2016 164.67 172.87 164.41 170.34 1,756,217 +5.61(+3.41%)
Jul 27, 2016 167.02 167.66 164.47 164.73 836,093 -1.50(-0.90%)
Jul 26, 2016 166.94 168.12 165.67 166.23 877,996 -0.44(-0.26%)
Jul 25, 2016 165.99 166.77 165.38 166.67 502,959 +0.64(+0.39%)
Jul 22, 2016 164.87 166.23 164.20 166.03 586,043 +1.94(+1.18%)
Jul 21, 2016 163.49 164.36 162.99 164.09 420,509 +0.34(+0.21%)
Jul 20, 2016 164.61 164.61 163.42 163.75 444,976 +0.05(+0.03%)
Jul 19, 2016 163.17 163.77 161.66 163.70 855,883 -0.70(-0.43%)
Jul 18, 2016 164.92 164.92 163.95 164.40 516,779 -0.19(-0.12%)
Jul 15, 2016 165.45 165.79 164.39 164.59 677,140 -0.37(-0.22%)
Jul 14, 2016 163.46 165.46 162.44 164.96 575,344 +2.05(+1.26%)
Jul 13, 2016 164.15 164.73 160.54 162.91 906,140 -0.64(-0.39%)
Jul 12, 2016 164.50 164.92 162.55 163.55 860,218 -0.14(-0.09%)
Jul 11, 2016 164.85 166.32 163.58 163.69 679,249 -1.16(-0.70%)
Jul 08, 2016 162.29 165.26 161.13 164.85 911,119 +3.72(+2.31%)
Jul 07, 2016 161.54 162.61 160.05 161.13 672,446 -0.32(-0.20%)
Jul 06, 2016 161.06 161.94 160.40 161.45 1,162,018 +0.26(+0.16%)
Jul 05, 2016 162.46 163.64 160.32 161.19 754,153 -3.14(-1.91%)
Jul 01, 2016 162.16 164.33 164.33 164.33 876,500 +2.70(+1.67%)
Jun 30, 2016 161.02 161.70 159.50 161.63 792,319 +0.62(+0.39%)
Jun 29, 2016 158.03 161.78 158.03 161.01 1,560,800 +4.03(+2.57%)
Jun 28, 2016 154.87 157.16 154.28 156.98 1,533,726 +3.20(+2.08%)
Jun 27, 2016 153.74 155.70 152.20 153.78 2,242,523 -0.74(-0.48%)
Jun 24, 2016 151.00 155.97 150.91 154.52 1,750,826 -0.41(-0.26%)
Jun 23, 2016 154.44 155.11 153.71 154.93 831,097 +1.77(+1.16%)
Jun 22, 2016 154.57 155.25 153.09 153.16 716,795 -1.28(-0.83%)
Jun 21, 2016 155.56 156.31 153.89 154.44 806,759 -1.14(-0.73%)
Jun 20, 2016 155.74 157.27 155.34 155.58 704,923 +1.03(+0.67%)
Jun 17, 2016 153.57 155.00 152.41 154.55 1,036,016 +0.61(+0.40%)
Jun 16, 2016 152.41 154.22 151.74 153.94 942,392 +0.30(+0.20%)
Jun 15, 2016 152.88 155.18 152.68 153.64 867,130 +1.01(+0.66%)
Jun 14, 2016 152.75 153.59 151.10 152.63 1,039,566 +0.08(+0.05%)
Jun 13, 2016 152.49 155.07 152.49 152.55 886,365 -0.47(-0.31%)
Jun 10, 2016 154.90 155.64 152.70 153.02 966,140 -3.76(-2.40%)
Jun 09, 2016 153.89 157.46 153.89 156.78 2,680,412 +3.26(+2.12%)
Jun 08, 2016 151.50 154.19 151.48 153.52 1,850,323 +1.81(+1.19%)
Jun 07, 2016 150.32 152.05 149.45 151.71 1,136,119 +1.47(+0.98%)
Jun 06, 2016 150.71 150.72 148.51 150.24 855,163 -0.47(-0.31%)
Jun 03, 2016 151.67 152.67 149.73 150.71 895,847 -1.44(-0.95%)
Jun 02, 2016 151.39 153.16 150.58 152.15 1,319,927 -1.19(-0.78%)
Jun 01, 2016 153.84 153.89 151.93 153.34 1,373,740 -0.50(-0.33%)
May 31, 2016 156.99 156.99 153.71 153.84 1,689,865 -2.47(-1.58%)
May 27, 2016 156.81 156.31 156.31 156.31 1,075,600 -0.35(-0.22%)
May 26, 2016 154.55 156.79 153.50 156.66 2,191,670 +3.13(+2.04%)
May 25, 2016 149.28 154.34 148.79 153.53 1,680,957 +4.19(+2.81%)
May 24, 2016 144.90 149.95 144.90 149.34 1,126,806 +3.47(+2.38%)
May 23, 2016 145.58 147.50 145.10 145.87 1,069,800 -0.52(-0.36%)
May 20, 2016 143.36 147.16 142.78 146.39 1,948,496 +2.85(+1.99%)
May 19, 2016 134.12 144.22 132.98 143.54 5,397,186 -0.27(-0.19%)
May 18, 2016 144.01 145.49 141.88 143.81 1,604,625 -0.27(-0.19%)
May 17, 2016 146.93 146.93 143.31 144.08 1,615,996 -4.06(-2.74%)
May 16, 2016 145.55 148.61 145.45 148.14 965,291 +2.58(+1.77%)
May 13, 2016 149.57 150.01 145.19 145.56 990,130 -4.44(-2.96%)
May 12, 2016 148.99 151.03 147.99 150.00 842,471 +1.87(+1.26%)
May 11, 2016 151.74 152.17 148.06 148.13 614,416 -4.16(-2.73%)
May 10, 2016 152.39 153.58 151.37 152.29 684,642 +0.76(+0.50%)
May 09, 2016 150.00 152.06 149.41 151.53 546,788 +1.01(+0.67%)
May 06, 2016 150.15 151.06 147.26 150.52 1,011,083 +1.78(+1.20%)
May 05, 2016 152.99 153.11 148.20 148.74 1,548,496 -7.10(-4.56%)
May 04, 2016 154.26 156.30 153.69 155.84 356,282 -0.17(-0.11%)
May 03, 2016 155.23 156.97 153.91 156.01 530,184 +0.55(+0.35%)
May 02, 2016 156.34 156.76 152.69 155.46 862,236 -0.64(-0.41%)
Apr 29, 2016 155.98 156.50 154.14 156.10 454,783 +0.23(+0.15%)
Apr 28, 2016 157.58 158.43 155.43 155.87 635,737 -3.40(-2.13%)
Apr 27, 2016 158.07 160.07 156.95 159.27 371,188 +0.99(+0.63%)
Apr 26, 2016 157.89 158.76 156.19 158.28 656,496 +0.89(+0.57%)
Apr 25, 2016 157.59 158.31 155.63 157.39 618,651 -1.01(-0.64%)
Apr 22, 2016 157.38 158.96 155.18 158.40 540,472 +1.27(+0.81%)
Apr 21, 2016 158.40 158.83 156.38 157.13 686,186 -1.26(-0.80%)
Apr 20, 2016 161.02 161.34 158.39 158.39 682,977 -2.40(-1.49%)
Apr 19, 2016 161.87 162.72 160.30 160.79 529,449 -0.15(-0.09%)
Apr 18, 2016 160.38 163.29 159.27 160.94 749,066 -0.25(-0.16%)
Apr 15, 2016 161.02 162.02 160.02 161.19 411,388 +0.25(+0.16%)
Apr 14, 2016 160.23 161.51 159.74 160.94 498,998 +0.45(+0.28%)
Apr 13, 2016 157.68 160.90 157.46 160.49 696,700 +3.99(+2.55%)
Apr 12, 2016 154.66 156.60 153.50 156.50 674,564 +1.73(+1.12%)
Apr 11, 2016 156.25 157.28 154.75 154.77 364,454 -1.34(-0.86%)
Apr 08, 2016 157.00 157.29 155.00 156.11 504,227 +0.28(+0.18%)
Apr 07, 2016 158.86 159.53 155.13 155.83 580,881 -4.05(-2.53%)
Apr 06, 2016 160.90 161.07 158.18 159.88 694,976 -0.59(-0.37%)
Apr 05, 2016 158.50 160.90 158.10 160.47 724,779 +1.24(+0.78%)
Apr 04, 2016 161.21 164.13 157.56 159.23 1,041,033 -1.19(-0.74%)
Apr 01, 2016 160.41 160.98 159.33 160.42 684,809 +0.08(+0.05%)
Mar 31, 2016 162.48 162.71 160.25 160.34 1,037,253 -3.45(-2.11%)
Mar 30, 2016 162.36 165.99 162.36 163.79 788,618 +0.76(+0.47%)
Mar 29, 2016 161.59 163.08 160.43 163.03 663,319 +1.27(+0.79%)
Mar 28, 2016 161.43 162.88 159.39 161.76 638,214 -0.06(-0.04%)
Mar 24, 2016 160.99 161.82 161.82 161.82 846,000 +0.73(+0.45%)
Mar 23, 2016 158.23 161.92 157.53 161.09 776,392 +2.90(+1.83%)
Mar 22, 2016 157.98 159.27 157.47 158.19 404,188 -0.42(-0.26%)
Mar 21, 2016 157.48 158.75 157.38 158.61 389,585 +1.14(+0.72%)
Mar 18, 2016 158.27 158.50 156.66 157.47 854,195 -0.47(-0.30%)
Mar 17, 2016 157.78 158.84 156.30 157.94 580,280 -1.02(-0.64%)
Mar 16, 2016 158.46 160.16 157.02 158.96 486,756 +0.38(+0.24%)
Mar 15, 2016 158.33 160.11 157.35 158.58 830,338 -0.76(-0.48%)
Mar 14, 2016 157.53 160.14 157.53 159.34 665,987 +0.77(+0.49%)
Mar 11, 2016 156.84 159.16 155.97 158.57 963,397 +2.42(+1.55%)
Mar 10, 2016 153.80 156.29 153.54 156.15 765,248 +2.38(+1.55%)
Mar 09, 2016 150.98 154.09 149.75 153.77 627,985 +4.09(+2.73%)
Mar 08, 2016 150.59 152.65 149.17 149.68 1,016,224 -1.84(-1.21%)
Mar 07, 2016 151.37 152.78 150.38 151.52 481,410 -0.85(-0.56%)
Mar 04, 2016 154.07 154.27 151.17 152.37 725,580 -1.51(-0.98%)
Mar 03, 2016 151.34 154.20 149.87 153.88 785,641 +1.71(+1.12%)
Mar 02, 2016 152.44 153.82 151.32 152.17 659,355 -1.18(-0.77%)
Mar 01, 2016 149.92 153.54 149.29 153.35 622,094 +4.91(+3.31%)
Feb 29, 2016 150.00 151.06 148.38 148.44 862,202 -1.61(-1.07%)
Feb 26, 2016 150.60 151.38 148.41 150.05 589,473 -0.03(-0.02%)
Feb 25, 2016 150.80 151.49 147.05 150.08 639,872 -0.34(-0.23%)
Feb 24, 2016 147.34 150.62 145.47 150.42 625,069 +2.87(+1.95%)
Feb 23, 2016 148.44 151.34 147.37 147.55 698,270 -0.32(-0.22%)
Feb 22, 2016 145.25 148.47 145.02 147.87 896,869 +4.24(+2.95%)
Feb 19, 2016 143.52 145.09 141.35 143.63 949,401 +0.31(+0.22%)
Feb 18, 2016 142.35 144.84 140.56 143.32 1,068,026 -0.09(-0.06%)
Feb 17, 2016 147.17 149.01 142.99 143.41 1,471,114 -2.59(-1.77%)
Feb 16, 2016 142.04 148.97 141.18 146.00 1,315,379 +5.23(+3.72%)
Feb 12, 2016 139.54 140.77 140.77 140.77 974,800 +2.36(+1.71%)
Feb 11, 2016 137.04 142.77 131.59 138.41 2,575,686 -0.16(-0.12%)
Feb 10, 2016 141.13 143.50 138.41 138.57 2,203,727 -2.93(-2.07%)
Feb 09, 2016 141.15 143.64 139.13 141.50 1,239,808 +0.05(+0.04%)
Feb 08, 2016 142.77 143.10 136.06 141.45 2,109,895 -2.49(-1.73%)
Feb 05, 2016 147.54 147.96 143.44 143.94 1,284,245 -3.91(-2.64%)
Feb 04, 2016 147.46 148.44 145.48 147.85 1,573,505 -0.09(-0.06%)
Feb 03, 2016 151.58 152.95 146.02 147.94 1,513,607 -3.92(-2.58%)
Feb 02, 2016 154.38 154.94 150.67 151.86 713,105 -3.03(-1.96%)
Feb 01, 2016 151.70 156.34 150.68 154.89 862,905 +2.84(+1.87%)
Jan 29, 2016 149.87 152.23 148.18 152.05 1,255,571 +3.49(+2.35%)
Jan 28, 2016 152.96 153.70 145.67 148.56 1,002,058 -2.96(-1.95%)
Jan 27, 2016 151.15 153.88 150.18 151.52 988,265 +0.05(+0.03%)
Jan 26, 2016 145.44 152.71 144.76 151.47 1,156,060 +6.75(+4.66%)
Jan 25, 2016 144.99 146.33 143.24 144.72 853,747 +0.29(+0.20%)
Jan 22, 2016 144.94 145.85 142.59 144.43 990,392 +0.63(+0.44%)
Jan 21, 2016 143.24 146.39 142.27 143.80 706,825 +0.41(+0.29%)
Jan 20, 2016 142.58 145.11 139.40 143.39 616,735 -1.23(-0.85%)
Jan 19, 2016 145.09 146.44 142.90 144.62 1,183,962 +0.33(+0.23%)
Jan 15, 2016 138.03 144.29 144.29 144.29 1,333,100 +2.97(+2.10%)
Jan 14, 2016 142.18 143.00 139.16 141.32 1,121,194 -0.84(-0.59%)
Jan 13, 2016 148.34 148.89 141.76 142.16 1,336,041 -5.91(-3.99%)
Jan 12, 2016 147.52 148.96 145.74 148.07 1,045,448 +1.02(+0.69%)
Jan 11, 2016 146.13 148.12 145.06 147.05 1,113,416 +1.49(+1.02%)
Jan 08, 2016 149.03 149.44 144.93 145.56 1,030,364 -3.27(-2.20%)
Jan 07, 2016 144.80 149.46 143.13 148.83 1,343,674 +1.63(+1.11%)
Jan 06, 2016 149.68 150.05 145.78 147.20 1,048,419 -4.00(-2.65%)
Jan 05, 2016 152.35 153.79 149.89 151.20 1,127,677 -1.04(-0.68%)
Jan 04, 2016 149.25 154.48 147.51 152.24 1,810,307 +1.73(+1.15%)
Dec 31, 2015 151.26 150.51 150.51 150.51 766,700 -0.89(-0.59%)
Dec 30, 2015 152.20 153.07 151.18 151.40 453,898 -0.80(-0.53%)
Dec 29, 2015 151.73 153.00 151.29 152.20 572,769 +1.65(+1.10%)
Dec 28, 2015 148.44 150.92 148.14 150.55 710,618 +1.42(+0.95%)
Dec 24, 2015 148.28 149.13 149.13 149.13 381,700 +0.07(+0.05%)
Dec 23, 2015 148.43 150.05 146.56 149.06 1,426,288 +1.23(+0.83%)
Dec 22, 2015 150.11 150.49 147.28 147.83 869,764 -1.82(-1.22%)
Dec 21, 2015 150.81 151.49 148.25 149.65 1,131,479 +0.08(+0.05%)
Dec 18, 2015 151.20 153.27 149.41 149.57 2,221,597 -3.50(-2.29%)
Dec 17, 2015 161.13 161.90 153.00 153.07 1,732,777 -7.75(-4.82%)
Dec 16, 2015 159.00 162.00 157.01 160.82 2,636,347 +4.65(+2.98%)
Dec 15, 2015 148.35 164.25 144.73 156.17 5,659,969 +8.56(+5.80%)
Dec 14, 2015 148.73 150.35 145.89 147.61 986,478 -1.24(-0.83%)
Dec 11, 2015 149.22 150.83 147.79 148.85 1,012,935 -2.91(-1.92%)
Dec 10, 2015 153.17 154.23 150.33 151.76 1,027,735 -1.45(-0.95%)
Dec 09, 2015 149.75 156.26 149.65 153.21 1,699,078 +3.33(+2.22%)
Dec 08, 2015 150.61 153.08 149.00 149.88 1,485,523 -1.34(-0.89%)
Dec 07, 2015 155.68 156.90 150.62 151.22 1,358,456 -4.61(-2.96%)
Dec 04, 2015 155.06 155.54 154.18 155.83 996,339 +1.05(+0.68%)
Dec 03, 2015 158.10 159.23 153.25 154.78 1,320,540 -3.15(-1.99%)
Dec 02, 2015 162.21 163.22 157.09 157.93 1,331,781 -4.41(-2.72%)
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.