Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 33.46 34.72 33.24 34.27 0 +0.65(+1.92%)
Feb 26, 2009 34.05 34.62 33.38 33.63 3,062,391 +0.03(+0.08%)
Feb 25, 2009 33.57 34.22 33.15 33.60 3,493,880 -0.07(-0.21%)
Feb 24, 2009 33.05 34.02 32.78 33.67 3,448,141 +0.99(+3.04%)
Feb 23, 2009 33.41 33.88 32.58 32.68 3,372,310 -0.39(-1.19%)
Feb 20, 2009 32.54 33.96 32.53 33.07 4,507,924 -0.08(-0.24%)
Feb 19, 2009 32.59 33.99 32.49 33.15 10,509,340 +3.92(+13.39%)
Feb 18, 2009 28.87 29.64 28.52 29.24 3,614,945 +0.44(+1.52%)
Feb 17, 2009 28.64 29.39 28.51 28.80 3,105,685 -0.61(-2.07%)
Feb 13, 2009 29.75 30.23 29.28 29.41 1,087,189 -0.16(-0.55%)
Feb 12, 2009 29.08 29.66 28.35 29.57 2,249,754 +0.22(+0.73%)
Feb 11, 2009 29.63 30.04 29.21 29.35 1,937,161 -0.17(-0.58%)
Feb 10, 2009 30.42 31.10 29.43 29.52 2,961,234 -1.16(-3.80%)
Feb 09, 2009 30.20 30.69 29.80 30.69 1,789,885 +0.56(+1.84%)
Feb 06, 2009 29.60 30.65 29.44 30.13 1,979,479 +0.61(+2.06%)
Feb 05, 2009 29.75 30.08 29.28 29.52 2,677,258 -0.39(-1.29%)
Feb 04, 2009 30.37 30.47 29.48 29.91 2,173,379 -0.49(-1.62%)
Feb 03, 2009 29.63 30.57 29.01 30.40 1,328,218 +0.80(+2.69%)
Feb 02, 2009 28.83 29.73 28.83 29.61 1,016,056 +0.28(+0.95%)
Jan 30, 2009 30.07 30.32 29.09 29.33 0 -0.57(-1.92%)
Jan 29, 2009 30.50 30.81 29.79 29.90 1,144,593 -0.92(-2.99%)
Jan 28, 2009 30.22 30.96 30.00 30.82 1,598,226 +1.23(+4.15%)
Jan 27, 2009 29.90 30.37 29.21 29.60 1,182,797 +0.23(+0.79%)
Jan 26, 2009 28.96 30.03 28.96 29.36 1,749,500 -0.06(-0.21%)
Jan 23, 2009 28.75 30.10 28.16 29.43 1,555,264 +0.12(+0.40%)
Jan 22, 2009 28.92 29.74 28.40 29.31 2,710,720 +1.10(+3.91%)
Jan 21, 2009 27.08 28.27 26.69 28.21 1,786,532 +1.18(+4.38%)
Jan 20, 2009 27.99 28.34 26.89 27.02 840,793 -1.40(-4.92%)
Jan 16, 2009 27.80 28.54 27.38 28.42 1,038,221 +1.01(+3.69%)
Jan 15, 2009 27.00 27.88 26.43 27.41 1,799,422 +0.41(+1.53%)
Jan 14, 2009 27.29 27.56 26.88 27.00 1,189,126 -0.89(-3.18%)
Jan 13, 2009 27.48 28.02 27.29 27.88 1,274,244 +0.26(+0.94%)
Jan 12, 2009 28.30 28.49 27.34 27.62 921,329 -0.85(-2.99%)
Jan 09, 2009 29.02 29.02 28.27 28.48 1,106,515 -0.65(-2.22%)
Jan 08, 2009 29.01 29.21 28.00 29.12 1,300,377 +0.10(+0.34%)
Jan 07, 2009 29.83 30.02 28.53 29.02 2,141,694 -1.20(-3.97%)
Jan 06, 2009 30.47 30.73 29.82 30.22 1,293,826 +0.04(+0.15%)
Jan 05, 2009 30.37 30.58 29.90 30.18 1,082,131 -0.41(-1.35%)
Jan 02, 2009 30.34 30.73 29.63 30.59 0 +0.44(+1.46%)
Jan 01, 2009 29.67 30.23 29.31 30.15 0 +0.00(+0.00%)
Dec 31, 2008 29.67 30.23 29.31 30.15 1,027,481 +0.57(+1.94%)
Dec 30, 2008 28.39 29.71 28.39 29.58 927,060 +1.30(+4.59%)
Dec 29, 2008 28.31 28.57 27.68 28.28 758,554 +0.05(+0.19%)
Dec 26, 2008 28.24 28.39 27.88 28.23 701,364 +0.11(+0.38%)
Dec 24, 2008 27.56 28.27 27.25 28.12 264,138 +0.46(+1.65%)
Dec 23, 2008 28.06 28.70 27.49 27.66 1,290,437 -0.30(-1.09%)
Dec 22, 2008 29.18 29.19 27.05 27.97 1,637,108 -1.25(-4.29%)
Dec 19, 2008 30.44 30.86 28.96 29.22 2,843,275 -1.01(-3.35%)
Dec 18, 2008 29.78 30.28 29.63 30.23 1,798,718 +0.63(+2.12%)
Dec 17, 2008 29.02 29.95 28.83 29.61 1,307,004 +0.18(+0.61%)
Dec 16, 2008 28.25 29.54 27.81 29.43 1,440,604 +1.45(+5.19%)
Dec 15, 2008 29.09 29.17 27.56 27.97 1,363,285 -1.12(-3.85%)
Dec 12, 2008 28.14 29.49 28.14 29.09 1,058,562 +0.25(+0.87%)
Dec 11, 2008 29.20 30.86 28.49 28.84 2,312,180 -0.49(-1.68%)
Dec 10, 2008 28.87 29.66 28.47 29.34 810,205 +0.49(+1.71%)
Dec 09, 2008 28.91 30.26 28.66 28.84 1,949,025 -0.06(-0.22%)
Dec 08, 2008 28.93 29.87 28.47 28.91 1,762,336 +0.48(+1.70%)
Dec 05, 2008 26.22 28.49 25.64 28.42 1,691,945 +2.18(+8.30%)
Dec 04, 2008 26.23 27.05 25.67 26.25 1,918,487 -0.11(-0.41%)
Dec 03, 2008 26.12 27.36 25.58 26.35 2,488,051 -0.50(-1.87%)
Dec 02, 2008 25.64 26.97 25.20 26.85 1,412,262 +1.62(+6.43%)
Dec 01, 2008 26.39 26.59 25.20 25.23 1,509,209 -1.97(-7.25%)
Nov 28, 2008 28.00 28.00 26.86 27.20 865,052 -0.71(-2.54%)
Nov 26, 2008 25.71 28.36 25.30 27.91 1,524,590 +1.77(+6.75%)
Nov 25, 2008 25.67 26.27 25.00 26.15 1,545,809 +0.91(+3.59%)
Nov 24, 2008 24.19 25.75 23.50 25.24 1,892,365 +1.43(+6.02%)
Nov 21, 2008 23.64 23.82 21.53 23.81 1,837,469 +0.71(+3.06%)
Nov 20, 2008 23.56 24.43 22.91 23.10 2,772,426 -0.79(-3.30%)
Nov 19, 2008 23.74 24.44 23.74 23.89 3,308,506 +0.10(+0.41%)
Nov 18, 2008 23.18 24.09 22.66 23.79 1,268,471 +0.66(+2.87%)
Nov 17, 2008 23.30 24.12 22.80 23.13 1,161,511 -0.21(-0.88%)
Nov 14, 2008 25.29 25.52 23.20 23.33 1,474,932 -2.29(-8.95%)
Nov 13, 2008 22.40 25.76 22.17 25.63 1,811,836 +3.33(+14.95%)
Nov 12, 2008 23.14 23.79 22.11 22.29 1,263,773 -1.56(-6.54%)
Nov 11, 2008 24.69 24.72 23.16 23.85 1,358,919 -0.84(-3.41%)
Nov 10, 2008 26.17 26.33 24.34 24.69 838,879 -0.94(-3.67%)
Nov 07, 2008 25.22 25.89 24.98 25.64 1,108,730 +0.48(+1.92%)
Nov 06, 2008 26.27 26.79 25.04 25.15 1,301,512 -1.12(-4.26%)
Nov 05, 2008 27.91 27.97 26.07 26.27 1,239,352 -1.88(-6.68%)
Nov 04, 2008 27.49 28.19 26.90 28.15 1,598,381 +1.20(+4.45%)
Nov 03, 2008 27.71 28.39 26.69 26.95 2,964,973 -1.00(-3.59%)
Oct 31, 2008 24.42 28.14 24.09 27.96 4,028,384 +3.70(+15.26%)
Oct 30, 2008 24.21 24.99 23.56 24.26 2,149,226 +1.41(+6.16%)
Oct 29, 2008 23.62 24.42 22.85 22.85 1,853,078 -0.85(-3.59%)
Oct 28, 2008 22.40 23.70 21.83 23.70 2,064,913 +2.04(+9.43%)
Oct 27, 2008 22.65 23.49 21.60 21.66 2,103,612 -1.56(-6.72%)
Oct 24, 2008 23.30 23.96 22.33 23.22 1,340,021 -1.18(-4.85%)
Oct 23, 2008 25.37 25.49 23.17 24.40 1,967,642 -0.82(-3.27%)
Oct 22, 2008 25.50 26.07 24.35 25.22 1,937,998 -0.76(-2.93%)
Oct 21, 2008 26.67 27.00 25.89 25.99 1,521,324 -0.70(-2.62%)
Oct 20, 2008 24.99 26.68 24.99 26.68 1,985,356 +1.97(+7.98%)
Oct 17, 2008 23.06 30.94 23.06 24.71 2,424,362 +1.07(+4.51%)
Oct 16, 2008 22.71 23.69 21.78 23.65 2,301,712 +0.91(+3.98%)
Oct 15, 2008 25.18 25.18 22.31 22.74 2,923,471 -2.20(-8.80%)
Oct 14, 2008 26.24 26.67 24.43 24.94 2,628,843 -0.40(-1.59%)
Oct 13, 2008 25.28 26.16 24.46 25.34 2,445,638 +1.17(+4.86%)
Oct 10, 2008 23.70 25.00 22.81 24.17 3,158,303 -0.90(-3.58%)
Oct 09, 2008 26.61 27.48 24.84 25.06 2,361,756 -1.28(-4.86%)
Oct 08, 2008 24.88 26.68 24.58 26.34 3,840,981 +0.72(+2.80%)
Oct 07, 2008 28.64 29.37 24.85 25.63 7,102,717 -5.17(-16.79%)
Oct 06, 2008 31.82 32.20 29.55 30.80 3,380,295 -2.13(-6.48%)
Oct 03, 2008 35.19 35.84 32.79 32.93 0 -1.92(-5.50%)
Oct 02, 2008 35.64 36.32 34.15 34.85 2,311,728 -0.98(-2.73%)
Oct 01, 2008 36.95 36.95 35.23 35.82 5,151,812 +0.29(+0.81%)
Sep 30, 2008 35.39 35.94 34.50 35.54 1,773,404 +0.74(+2.14%)
Sep 29, 2008 35.22 35.89 34.23 34.79 2,739,359 -1.16(-3.24%)
Sep 26, 2008 35.12 36.67 34.52 35.96 0 +0.47(+1.34%)
Sep 25, 2008 36.00 36.36 35.24 35.48 1,283,439 +0.05(+0.15%)
Sep 24, 2008 35.00 36.07 34.69 35.43 1,549,595 +0.42(+1.20%)
Sep 23, 2008 34.95 35.60 34.54 35.01 1,470,448 +0.30(+0.88%)
Sep 22, 2008 35.30 36.09 34.61 34.70 1,571,824 -0.30(-0.87%)
Sep 19, 2008 35.86 37.69 34.67 35.01 0 +0.71(+2.06%)
Sep 18, 2008 36.92 37.07 33.61 34.30 3,807,366 +0.04(+0.10%)
Sep 17, 2008 34.82 35.91 34.11 34.26 1,986,463 -1.44(-4.04%)
Sep 16, 2008 35.56 36.42 35.10 35.71 2,332,337 -0.37(-1.02%)
Sep 15, 2008 35.20 37.10 34.97 36.07 1,850,902 -1.31(-3.50%)
Sep 12, 2008 37.81 37.82 36.84 37.38 1,202,353 -0.66(-1.74%)
Sep 11, 2008 37.92 38.14 37.30 38.05 1,532,211 -0.43(-1.12%)
Sep 10, 2008 38.03 38.77 37.68 38.48 1,420,036 +0.65(+1.73%)
Sep 09, 2008 38.73 39.10 37.65 37.82 1,988,547 -0.87(-2.25%)
Sep 08, 2008 38.53 38.88 37.89 38.69 1,501,457 +0.94(+2.49%)
Sep 05, 2008 37.84 38.07 37.27 37.75 0 -0.70(-1.82%)
Sep 04, 2008 39.29 39.29 38.16 38.45 1,093,740 -1.07(-2.70%)
Sep 03, 2008 39.43 39.96 39.13 39.52 1,408,288 +0.08(+0.20%)
Sep 02, 2008 39.05 40.79 38.95 39.43 1,760,461 +0.87(+2.25%)
Aug 29, 2008 38.63 39.05 38.47 38.57 855,834 -0.31(-0.81%)
Aug 28, 2008 38.17 38.89 37.81 38.88 1,500,791 +0.96(+2.53%)
Aug 27, 2008 37.38 38.14 36.85 37.92 1,125,219 +0.72(+1.93%)
Aug 26, 2008 37.04 37.48 36.67 37.20 1,067,821 -0.09(-0.24%)
Aug 25, 2008 37.89 38.10 37.12 37.29 755,624 -0.77(-2.02%)
Aug 22, 2008 37.41 38.06 37.19 38.06 1,457,161 +0.16(+0.43%)
Aug 21, 2008 37.64 38.06 37.24 37.90 881,152 +0.10(+0.26%)
Aug 20, 2008 37.27 38.57 36.81 37.80 1,760,356 -0.69(-1.79%)
Aug 19, 2008 39.43 39.60 38.39 38.49 1,462,692 -1.20(-3.02%)
Aug 18, 2008 40.18 40.20 39.43 39.69 1,136,850 -0.28(-0.69%)
Aug 15, 2008 39.64 40.32 39.43 39.97 0 +0.33(+0.84%)
Aug 14, 2008 38.83 40.32 38.54 39.64 1,301,941 +0.71(+1.82%)
Aug 13, 2008 38.91 39.11 37.82 38.93 1,992,483 -0.28(-0.71%)
Aug 12, 2008 38.98 39.49 38.57 39.21 1,831,766 +0.04(+0.09%)
Aug 11, 2008 39.91 39.94 38.67 39.17 2,520,249 -0.34(-0.86%)
Aug 08, 2008 38.34 39.58 37.14 39.52 3,625,226 +0.00(+0.00%)
Aug 07, 2008 39.42 40.32 38.14 39.52 5,638,575 +1.85(+4.93%)
Aug 06, 2008 38.97 38.97 37.23 37.66 2,294,130 -0.89(-2.30%)
Aug 05, 2008 37.41 38.67 37.28 38.55 3,171,896 +1.50(+4.04%)
Aug 04, 2008 38.08 38.08 36.90 37.05 1,619,638 -0.58(-1.55%)
Aug 01, 2008 37.21 38.11 36.64 37.63 2,029,392 +0.82(+2.21%)
Jul 31, 2008 37.27 37.58 36.54 36.82 1,186,106 -0.71(-1.89%)
Jul 30, 2008 37.60 38.45 36.89 37.53 1,029,411 +0.06(+0.17%)
Jul 29, 2008 37.46 37.55 35.53 37.46 1,343,001 +1.68(+4.71%)
Jul 28, 2008 35.97 36.29 35.30 35.78 970,928 -0.22(-0.60%)
Jul 25, 2008 36.62 36.94 35.90 35.99 954,659 -0.56(-1.54%)
Jul 24, 2008 37.26 37.63 36.44 36.56 1,461,599 -0.61(-1.64%)
Jul 23, 2008 37.45 38.12 36.64 37.17 2,951,089 -0.39(-1.03%)
Jul 22, 2008 35.96 37.68 35.85 37.55 1,590,713 +1.33(+3.66%)
Jul 21, 2008 36.89 37.21 35.94 36.23 1,312,849 -0.48(-1.32%)
Jul 18, 2008 36.82 37.60 36.38 36.71 1,791,829 +0.14(+0.39%)
Jul 17, 2008 35.53 36.66 34.43 36.57 1,682,611 +1.19(+3.37%)
Jul 16, 2008 33.57 35.55 33.18 35.38 1,453,458 +1.98(+5.93%)
Jul 15, 2008 34.00 34.16 32.17 33.40 2,552,465 -0.66(-1.95%)
Jul 14, 2008 33.55 34.35 32.67 34.06 1,835,804 +1.08(+3.26%)
Jul 11, 2008 32.93 33.42 31.90 32.98 1,974,499 -0.45(-1.34%)
Jul 10, 2008 33.66 34.28 32.97 33.43 1,766,654 -0.20(-0.59%)
Jul 09, 2008 34.41 34.52 33.49 33.63 2,012,696 -0.95(-2.75%)
Jul 08, 2008 34.33 34.65 33.37 34.58 1,854,981 +0.59(+1.74%)
Jul 07, 2008 33.52 34.27 33.35 33.99 2,246,724 +0.72(+2.15%)
Jul 04, 2008 33.44 33.58 31.58 33.27 1,657,755 +0.00(+0.00%)
Jul 03, 2008 33.44 33.58 31.58 33.27 1,657,755 -0.04(-0.11%)
Jul 02, 2008 35.09 35.15 33.28 33.31 1,759,319 -1.70(-4.86%)
Jul 01, 2008 34.34 35.01 33.51 35.01 2,593,223 +0.22(+0.62%)
Jun 30, 2008 35.21 35.51 34.27 34.79 1,365,551 -0.51(-1.45%)
Jun 27, 2008 35.54 36.09 34.73 35.30 1,671,963 -0.09(-0.25%)
Jun 26, 2008 35.33 35.94 35.11 35.39 1,765,823 -0.52(-1.45%)
Jun 25, 2008 34.95 36.42 34.78 35.91 1,788,326 +1.27(+3.67%)
Jun 24, 2008 34.86 35.41 34.25 34.64 1,496,744 -0.44(-1.25%)
Jun 23, 2008 36.05 36.24 34.73 35.08 1,421,991 -0.73(-2.05%)
Jun 20, 2008 36.28 36.29 35.27 35.81 1,987,610 -0.70(-1.91%)
Jun 19, 2008 35.98 36.62 35.73 36.51 1,757,939 +0.63(+1.75%)
Jun 18, 2008 36.60 36.73 35.82 35.89 2,192,991 -1.05(-2.84%)
Jun 17, 2008 37.36 37.62 36.88 36.93 1,935,627 -0.30(-0.79%)
Jun 16, 2008 35.83 37.33 35.82 37.23 4,006,834 +2.03(+5.75%)
Jun 13, 2008 34.95 35.83 34.88 35.21 2,763,345 +0.42(+1.21%)
Jun 12, 2008 35.12 35.85 34.74 34.78 2,880,519 -0.03(-0.08%)
Jun 11, 2008 36.62 36.69 34.71 34.81 2,533,328 -1.71(-4.69%)
Jun 10, 2008 36.54 36.94 36.20 36.52 1,728,853 -0.29(-0.78%)
Jun 09, 2008 36.33 36.98 36.17 36.81 2,116,975 +0.70(+1.94%)
Jun 06, 2008 36.91 37.11 35.98 36.11 3,296,734 -1.29(-3.45%)
Jun 05, 2008 36.38 37.50 36.38 37.40 2,845,612 +1.07(+2.93%)
Jun 04, 2008 36.26 36.56 35.88 36.33 1,859,283 +0.04(+0.10%)
Jun 03, 2008 36.40 36.70 35.68 36.30 2,069,623 -0.05(-0.15%)
Jun 02, 2008 36.08 36.52 35.78 36.35 2,577,413 +0.24(+0.67%)
May 30, 2008 36.51 36.62 35.59 36.11 2,249,352 -0.27(-0.74%)
May 29, 2008 35.83 36.98 35.47 36.38 3,243,086 +0.62(+1.73%)
May 28, 2008 34.70 35.84 34.63 35.76 2,726,244 +1.46(+4.26%)
May 27, 2008 34.00 34.37 33.82 34.30 1,555,157 +0.31(+0.92%)
May 26, 2008 33.99 34.35 33.76 33.99 0 +0.00(+0.00%)
May 23, 2008 33.99 34.35 33.76 33.99 1,837,256 -0.18(-0.52%)
May 22, 2008 34.59 35.22 34.05 34.17 2,587,878 -0.42(-1.22%)
May 21, 2008 35.07 35.48 34.42 34.59 1,500,401 -0.30(-0.87%)
May 20, 2008 34.85 35.43 34.26 34.89 2,579,485 -0.14(-0.41%)
May 19, 2008 35.12 36.06 34.84 35.04 3,926,623 +0.25(+0.72%)
May 16, 2008 34.48 35.38 33.83 34.78 6,761,242 +3.75(+12.07%)
May 15, 2008 31.14 31.27 30.58 31.04 1,060,517 +0.11(+0.35%)
May 14, 2008 30.24 31.23 30.18 30.93 963,955 +0.65(+2.16%)
May 13, 2008 30.48 30.67 29.69 30.28 838,299 +0.04(+0.12%)
May 12, 2008 30.23 30.34 29.82 30.24 1,254,761 +0.11(+0.36%)
May 09, 2008 29.98 30.58 29.74 30.13 231,506 -0.26(-0.85%)
May 08, 2008 30.47 31.41 30.12 30.39 533,842 +0.12(+0.38%)
May 07, 2008 30.86 31.14 30.21 30.28 853,227 -0.48(-1.57%)
May 06, 2008 31.37 31.37 30.33 30.76 1,328,251 -0.85(-2.69%)
May 05, 2008 32.28 32.28 31.61 31.61 742,054 -0.61(-1.89%)
May 02, 2008 32.53 32.94 32.16 32.22 1,229,817 -0.07(-0.22%)
May 01, 2008 31.14 32.34 30.94 32.29 855,488 +1.22(+3.92%)
Apr 30, 2008 31.78 31.78 30.90 31.07 409,442 -0.59(-1.87%)
Apr 29, 2008 31.43 32.03 31.40 31.67 431,057 +0.25(+0.80%)
Apr 28, 2008 31.27 31.61 31.05 31.42 771,107 +0.32(+1.04%)
Apr 25, 2008 30.77 31.25 30.32 31.09 907,469 +0.31(+1.02%)
Apr 24, 2008 30.17 31.16 30.12 30.78 799,213 +0.69(+2.29%)
Apr 23, 2008 30.50 30.61 29.64 30.09 1,119,826 -0.41(-1.35%)
Apr 22, 2008 31.15 31.30 30.11 30.50 572,922 -0.70(-2.24%)
Apr 21, 2008 31.05 31.21 30.47 31.20 552,218 -0.14(-0.46%)
Apr 18, 2008 31.21 31.81 31.21 31.34 653,534 +0.57(+1.86%)
Apr 17, 2008 30.91 31.10 30.61 30.77 426,142 -0.30(-0.95%)
Apr 16, 2008 30.46 31.13 29.85 31.07 740,532 +1.10(+3.68%)
Apr 15, 2008 30.48 30.54 29.83 29.96 1,199,138 -0.29(-0.95%)
Apr 14, 2008 30.70 30.83 30.20 30.25 902,315 -0.51(-1.66%)
Apr 11, 2008 30.81 31.33 30.41 30.76 817,052 -0.22(-0.72%)
Apr 10, 2008 30.76 31.69 30.70 30.98 965,360 +0.19(+0.61%)
Apr 09, 2008 32.00 32.02 30.77 30.80 654,251 -1.07(-3.35%)
Apr 08, 2008 31.71 32.04 31.57 31.86 677,872 -0.01(-0.03%)
Apr 07, 2008 32.36 32.36 31.79 31.87 544,396 -0.33(-1.03%)
Apr 04, 2008 32.27 32.58 31.79 32.20 642,941 +0.09(+0.28%)
Apr 03, 2008 31.81 32.26 31.66 32.11 770,000 +0.03(+0.08%)
Apr 02, 2008 31.78 33.03 31.75 32.09 1,429,445 +0.24(+0.76%)
Apr 01, 2008 31.39 31.85 31.27 31.85 1,642,330 +1.34(+4.38%)
Mar 31, 2008 30.07 30.72 30.07 30.51 1,241,788 +0.60(+2.01%)
Mar 28, 2008 30.38 30.38 29.81 29.91 919,603 -0.47(-1.56%)
Mar 27, 2008 31.51 31.54 30.33 30.38 1,274,153 -1.08(-3.45%)
Mar 26, 2008 31.63 31.77 31.09 31.47 861,491 -0.25(-0.79%)
Mar 25, 2008 32.16 32.16 31.36 31.72 941,700 -0.28(-0.87%)
Mar 24, 2008 30.66 32.46 30.62 32.00 1,060,557 +1.39(+4.54%)
Mar 21, 2008 29.64 30.82 29.46 30.61 1,514,810 +0.00(+0.00%)
Mar 20, 2008 29.64 30.82 29.46 30.61 1,514,810 +1.15(+3.89%)
Mar 19, 2008 29.40 30.71 29.34 29.46 1,200,765 +0.15(+0.52%)
Mar 18, 2008 29.35 29.74 28.72 29.31 1,570,203 +0.20(+0.68%)
Mar 17, 2008 29.73 30.01 28.57 29.11 1,773,784 -1.20(-3.96%)
Mar 14, 2008 30.68 30.71 29.45 30.31 992,463 -0.18(-0.59%)
Mar 13, 2008 29.72 30.77 29.45 30.49 1,054,730 +0.44(+1.46%)
Mar 12, 2008 30.10 30.73 29.65 30.05 1,070,114 -0.04(-0.12%)
Mar 11, 2008 29.99 30.50 29.18 30.09 1,644,845 +0.73(+2.47%)
Mar 10, 2008 29.52 29.80 29.31 29.36 850,572 -0.05(-0.18%)
Mar 07, 2008 29.14 29.99 29.03 29.42 770,502 -0.05(-0.18%)
Mar 06, 2008 30.46 30.64 29.43 29.47 815,203 -1.08(-3.55%)
Mar 05, 2008 30.09 31.13 30.09 30.55 1,212,303 +0.51(+1.70%)
Mar 04, 2008 30.17 30.56 29.86 30.04 1,276,117 -0.50(-1.64%)
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.