Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

188.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:34 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 39.50 40.11 38.50 39.66 1,589,038 +0.83(+2.14%)
Sep 29, 2008 39.31 40.05 38.20 38.83 2,454,571 -1.30(-3.24%)
Sep 26, 2008 39.20 40.93 38.53 40.13 0 +0.53(+1.34%)
Sep 25, 2008 40.18 40.58 39.33 39.60 1,150,011 +0.06(+0.15%)
Sep 24, 2008 39.06 40.26 38.71 39.54 1,388,497 +0.47(+1.20%)
Sep 23, 2008 39.00 39.73 38.55 39.07 1,317,578 +0.34(+0.88%)
Sep 22, 2008 39.40 40.28 38.63 38.73 1,408,415 -0.34(-0.87%)
Sep 19, 2008 40.02 42.06 38.69 39.07 0 +0.79(+2.06%)
Sep 18, 2008 41.20 41.37 37.51 38.28 3,411,546 +0.04(+0.10%)
Sep 17, 2008 38.86 40.08 38.07 38.24 1,779,947 -1.61(-4.04%)
Sep 16, 2008 39.69 40.65 39.17 39.85 2,089,863 -0.41(-1.02%)
Sep 15, 2008 39.28 41.40 39.03 40.26 1,658,479 -1.46(-3.50%)
Sep 12, 2008 42.20 42.21 41.11 41.72 1,077,355 -0.74(-1.74%)
Sep 11, 2008 42.32 42.56 41.63 42.46 1,372,920 -0.48(-1.12%)
Sep 10, 2008 42.44 43.27 42.05 42.94 1,272,407 +0.73(+1.73%)
Sep 09, 2008 43.22 43.64 42.02 42.21 1,781,814 -0.97(-2.25%)
Sep 08, 2008 43.00 43.39 42.29 43.18 1,345,363 +1.05(+2.49%)
Sep 05, 2008 42.23 42.49 41.59 42.13 0 -0.78(-1.82%)
Sep 04, 2008 43.85 43.85 42.59 42.91 980,033 -1.19(-2.70%)
Sep 03, 2008 44.01 44.60 43.67 44.10 1,261,880 +0.09(+0.20%)
Sep 02, 2008 43.58 45.52 43.47 44.01 1,577,441 +0.97(+2.25%)
Aug 29, 2008 43.11 43.58 42.93 43.04 766,860 -0.35(-0.81%)
Aug 28, 2008 42.60 43.40 42.20 43.39 1,344,766 +1.07(+2.53%)
Aug 27, 2008 41.72 42.57 41.12 42.32 1,008,240 +0.80(+1.93%)
Aug 26, 2008 41.34 41.83 40.92 41.52 956,809 -0.10(-0.24%)
Aug 25, 2008 42.29 42.52 41.43 41.62 677,068 -0.86(-2.02%)
Aug 22, 2008 41.75 42.48 41.50 42.48 1,305,672 +0.18(+0.43%)
Aug 21, 2008 42.01 42.48 41.56 42.30 789,546 +0.11(+0.26%)
Aug 20, 2008 41.59 43.04 41.08 42.19 1,577,347 -0.77(-1.79%)
Aug 19, 2008 44.00 44.19 42.84 42.96 1,310,628 -1.34(-3.02%)
Aug 18, 2008 44.84 44.86 44.00 44.30 1,018,661 -0.31(-0.69%)
Aug 15, 2008 44.24 45.00 44.00 44.61 0 +0.37(+0.84%)
Aug 14, 2008 43.33 45.00 43.01 44.24 1,166,589 +0.79(+1.82%)
Aug 13, 2008 43.42 43.65 42.21 43.45 1,785,341 -0.31(-0.71%)
Aug 12, 2008 43.50 44.07 43.05 43.76 1,641,333 +0.04(+0.09%)
Aug 11, 2008 44.54 44.57 43.16 43.72 2,258,240 -0.38(-0.86%)
Aug 08, 2008 42.79 44.17 41.45 44.10 3,248,341 +0.00(+0.00%)
Aug 07, 2008 43.99 45.00 42.56 44.10 5,052,379 +2.07(+4.93%)
Aug 06, 2008 43.49 43.49 41.55 42.03 2,055,628 -0.99(-2.30%)
Aug 05, 2008 41.75 43.16 41.60 43.02 2,842,140 +1.67(+4.04%)
Aug 04, 2008 42.50 42.50 41.18 41.35 1,451,258 -0.65(-1.55%)
Aug 01, 2008 41.53 42.53 40.89 42.00 1,818,413 +0.91(+2.21%)
Jul 31, 2008 41.59 41.94 40.78 41.09 1,062,797 -0.79(-1.89%)
Jul 30, 2008 41.96 42.91 41.17 41.88 922,392 +0.07(+0.17%)
Jul 29, 2008 41.81 41.91 39.65 41.81 1,203,381 +1.88(+4.71%)
Jul 28, 2008 40.14 40.50 39.40 39.93 869,989 -0.24(-0.60%)
Jul 25, 2008 40.87 41.23 40.07 40.17 855,411 -0.63(-1.54%)
Jul 24, 2008 41.58 42.00 40.67 40.80 1,309,649 -0.68(-1.64%)
Jul 23, 2008 41.79 42.54 40.89 41.48 2,644,289 -0.43(-1.03%)
Jul 22, 2008 40.13 42.05 40.01 41.91 1,425,340 +1.48(+3.66%)
Jul 21, 2008 41.17 41.53 40.11 40.43 1,176,363 -0.54(-1.32%)
Jul 18, 2008 41.09 41.96 40.60 40.97 1,605,548 +0.16(+0.39%)
Jul 17, 2008 39.65 40.91 38.42 40.81 1,507,684 +1.33(+3.37%)
Jul 16, 2008 37.46 39.67 37.03 39.48 1,302,354 +2.21(+5.93%)
Jul 15, 2008 37.94 38.12 35.90 37.27 2,287,106 -0.74(-1.95%)
Jul 14, 2008 37.44 38.33 36.46 38.01 1,644,951 +1.20(+3.26%)
Jul 11, 2008 36.75 37.30 35.60 36.81 1,769,227 -0.50(-1.34%)
Jul 10, 2008 37.57 38.26 36.80 37.31 1,582,990 -0.22(-0.59%)
Jul 09, 2008 38.40 38.52 37.38 37.53 1,803,453 -1.06(-2.75%)
Jul 08, 2008 38.31 38.67 37.24 38.59 1,662,134 +0.66(+1.74%)
Jul 07, 2008 37.41 38.25 37.22 37.93 2,013,151 +0.80(+2.15%)
Jul 04, 2008 37.32 37.48 35.24 37.13 1,485,412 +0.00(+0.00%)
Jul 03, 2008 37.32 37.48 35.24 37.13 1,485,412 -0.04(-0.11%)
Jul 02, 2008 39.16 39.23 37.14 37.17 1,576,417 -1.90(-4.86%)
Jul 01, 2008 38.32 39.07 37.40 39.07 2,323,627 +0.24(+0.62%)
Jun 30, 2008 39.30 39.63 38.25 38.83 1,223,586 -0.57(-1.45%)
Jun 27, 2008 39.66 40.28 38.76 39.40 1,498,143 -0.10(-0.25%)
Jun 26, 2008 39.43 40.11 39.18 39.50 1,582,245 -0.58(-1.45%)
Jun 25, 2008 39.00 40.65 38.81 40.08 1,602,409 +1.42(+3.67%)
Jun 24, 2008 38.90 39.52 38.22 38.66 1,341,140 -0.49(-1.25%)
Jun 23, 2008 40.23 40.45 38.76 39.15 1,274,159 -0.82(-2.05%)
Jun 20, 2008 40.49 40.50 39.36 39.97 1,780,975 -0.78(-1.91%)
Jun 19, 2008 40.15 40.87 39.87 40.75 1,575,181 +0.70(+1.75%)
Jun 18, 2008 40.85 40.99 39.98 40.05 1,965,004 -1.17(-2.84%)
Jun 17, 2008 41.70 41.98 41.16 41.22 1,734,396 -0.33(-0.79%)
Jun 16, 2008 39.99 41.66 39.98 41.55 3,590,277 +2.26(+5.75%)
Jun 13, 2008 39.00 39.99 38.93 39.29 2,476,063 +0.47(+1.21%)
Jun 12, 2008 39.19 40.01 38.77 38.82 2,581,055 -0.03(-0.08%)
Jun 11, 2008 40.87 40.95 38.74 38.85 2,269,959 -1.91(-4.69%)
Jun 10, 2008 40.78 41.23 40.40 40.76 1,549,119 -0.32(-0.78%)
Jun 09, 2008 40.54 41.27 40.37 41.08 1,896,891 +0.78(+1.94%)
Jun 06, 2008 41.19 41.42 40.15 40.30 2,954,000 -1.44(-3.45%)
Jun 05, 2008 40.60 41.85 40.60 41.74 2,549,777 +1.19(+2.93%)
Jun 04, 2008 40.47 40.80 40.04 40.55 1,665,989 +0.04(+0.10%)
Jun 03, 2008 40.62 40.96 39.82 40.51 1,854,462 -0.06(-0.15%)
Jun 02, 2008 40.27 40.76 39.93 40.57 2,309,461 +0.27(+0.67%)
May 30, 2008 40.75 40.87 39.72 40.30 2,015,506 -0.30(-0.74%)
May 29, 2008 39.99 41.27 39.58 40.60 2,905,929 +0.69(+1.73%)
May 28, 2008 38.73 40.00 38.65 39.91 2,442,819 +1.63(+4.26%)
May 27, 2008 37.94 38.36 37.74 38.28 1,393,480 +0.35(+0.92%)
May 26, 2008 37.93 38.34 37.68 37.93 0 +0.00(+0.00%)
May 23, 2008 37.93 38.34 37.68 37.93 1,646,252 -0.20(-0.52%)
May 22, 2008 38.60 39.31 38.00 38.13 2,318,838 -0.47(-1.22%)
May 21, 2008 39.14 39.60 38.41 38.60 1,344,417 -0.34(-0.87%)
May 20, 2008 38.89 39.54 38.24 38.94 2,311,317 -0.16(-0.41%)
May 19, 2008 39.19 40.24 38.88 39.10 3,518,404 +0.28(+0.72%)
May 16, 2008 38.48 39.49 37.75 38.82 6,058,331 +4.18(+12.07%)
May 15, 2008 34.75 34.90 34.13 34.64 950,264 +0.12(+0.35%)
May 14, 2008 33.75 34.85 33.68 34.52 863,741 +0.73(+2.16%)
May 13, 2008 34.02 34.23 33.14 33.79 751,148 +0.04(+0.12%)
May 12, 2008 33.74 33.86 33.28 33.75 1,124,314 +0.12(+0.36%)
May 09, 2008 33.46 34.13 33.19 33.63 207,439 -0.29(-0.85%)
May 08, 2008 34.01 35.05 33.62 33.92 478,343 +0.13(+0.38%)
May 07, 2008 34.44 34.75 33.72 33.79 764,524 -0.54(-1.57%)
May 06, 2008 35.01 35.01 33.85 34.33 1,190,164 -0.95(-2.69%)
May 05, 2008 36.03 36.03 35.28 35.28 664,909 -0.68(-1.89%)
May 02, 2008 36.30 36.76 35.89 35.96 1,101,963 -0.08(-0.22%)
May 01, 2008 34.75 36.09 34.53 36.04 766,550 +1.36(+3.92%)
Apr 30, 2008 35.47 35.47 34.48 34.68 366,876 -0.66(-1.87%)
Apr 29, 2008 35.08 35.75 35.04 35.34 386,244 +0.28(+0.80%)
Apr 28, 2008 34.90 35.28 34.65 35.06 690,942 +0.36(+1.04%)
Apr 25, 2008 34.34 34.88 33.84 34.70 813,127 +0.35(+1.02%)
Apr 24, 2008 33.67 34.77 33.61 34.35 716,126 +0.77(+2.29%)
Apr 23, 2008 34.04 34.16 33.08 33.58 1,003,407 -0.46(-1.35%)
Apr 22, 2008 34.76 34.93 33.60 34.04 513,360 -0.78(-2.24%)
Apr 21, 2008 34.65 34.83 34.01 34.82 494,809 -0.16(-0.46%)
Apr 18, 2008 34.83 35.50 34.83 34.98 585,592 +0.64(+1.86%)
Apr 17, 2008 34.50 34.71 34.16 34.34 381,840 -0.33(-0.95%)
Apr 16, 2008 33.99 34.74 33.31 34.67 663,545 +1.23(+3.68%)
Apr 15, 2008 34.02 34.08 33.29 33.44 1,074,474 -0.32(-0.95%)
Apr 14, 2008 34.26 34.41 33.71 33.76 808,509 -0.57(-1.66%)
Apr 11, 2008 34.39 34.97 33.94 34.33 732,110 -0.25(-0.72%)
Apr 10, 2008 34.33 35.37 34.26 34.58 865,000 +0.21(+0.61%)
Apr 09, 2008 35.71 35.74 34.34 34.37 586,234 -1.19(-3.35%)
Apr 08, 2008 35.39 35.76 35.23 35.56 607,400 -0.01(-0.03%)
Apr 07, 2008 36.11 36.11 35.48 35.57 487,800 -0.37(-1.03%)
Apr 04, 2008 36.01 36.36 35.48 35.94 576,100 +0.10(+0.28%)
Apr 03, 2008 35.50 36.00 35.33 35.84 689,950 +0.03(+0.08%)
Apr 02, 2008 35.47 36.86 35.43 35.81 1,280,838 +0.27(+0.76%)
Apr 01, 2008 35.03 35.54 34.90 35.54 1,471,591 +1.49(+4.38%)
Mar 31, 2008 33.56 34.28 33.56 34.05 1,112,690 +0.67(+2.01%)
Mar 28, 2008 33.90 33.91 33.27 33.38 824,000 -0.53(-1.56%)
Mar 27, 2008 35.17 35.20 33.85 33.91 1,141,690 -1.21(-3.45%)
Mar 26, 2008 35.30 35.46 34.70 35.12 771,929 -0.28(-0.79%)
Mar 25, 2008 35.89 35.89 35.00 35.40 843,800 -0.31(-0.87%)
Mar 24, 2008 34.22 36.23 34.17 35.71 950,300 +1.55(+4.54%)
Mar 21, 2008 33.08 34.40 32.88 34.16 1,357,328 +0.00(+0.00%)
Mar 20, 2008 33.08 34.40 32.88 34.16 1,357,328 +1.28(+3.89%)
Mar 19, 2008 32.81 34.27 32.74 32.88 1,075,932 +0.17(+0.52%)
Mar 18, 2008 32.75 33.19 32.05 32.71 1,406,962 +0.22(+0.68%)
Mar 17, 2008 33.18 33.49 31.88 32.49 1,589,379 -1.34(-3.96%)
Mar 14, 2008 34.24 34.27 32.87 33.83 889,285 -0.20(-0.59%)
Mar 13, 2008 33.17 34.34 32.87 34.03 945,079 +0.49(+1.46%)
Mar 12, 2008 33.59 34.29 33.09 33.54 958,863 -0.04(-0.12%)
Mar 11, 2008 33.47 34.04 32.57 33.58 1,473,844 +0.81(+2.47%)
Mar 10, 2008 32.94 33.26 32.71 32.77 762,145 -0.06(-0.18%)
Mar 07, 2008 32.52 33.47 32.40 32.83 690,400 -0.06(-0.18%)
Mar 06, 2008 33.99 34.20 32.84 32.89 730,453 -1.21(-3.55%)
Mar 05, 2008 33.58 34.74 33.58 34.10 1,086,270 +0.57(+1.70%)
Mar 04, 2008 33.67 34.11 33.32 33.53 1,143,450 -0.56(-1.64%)
Mar 03, 2008 33.40 34.44 33.17 34.09 854,875 +0.55(+1.64%)
Feb 29, 2008 34.37 34.65 33.44 33.54 919,863 -1.26(-3.62%)
Feb 28, 2008 34.79 35.00 34.08 34.80 793,000 -0.24(-0.68%)
Feb 27, 2008 35.01 35.46 34.56 35.04 1,051,500 -0.25(-0.71%)
Feb 26, 2008 34.60 35.81 34.51 35.29 801,450 +0.64(+1.85%)
Feb 25, 2008 33.52 34.74 33.19 34.65 1,047,465 +1.05(+3.13%)
Feb 22, 2008 33.57 33.69 32.97 33.60 1,072,660 +0.06(+0.18%)
Feb 21, 2008 34.63 34.77 33.50 33.54 1,178,550 -0.90(-2.61%)
Feb 20, 2008 33.39 34.85 33.39 34.44 1,039,101 +0.64(+1.89%)
Feb 19, 2008 33.95 34.20 33.48 33.80 976,326 +0.14(+0.42%)
Feb 18, 2008 33.80 33.90 33.18 33.66 0 +0.00(+0.00%)
Feb 15, 2008 33.80 33.90 33.18 33.66 1,474,298 -0.34(-1.00%)
Feb 14, 2008 34.00 34.67 33.11 34.00 4,442,567 -1.43(-4.04%)
Feb 13, 2008 35.25 35.75 34.78 35.43 1,386,037 +0.34(+0.97%)
Feb 12, 2008 36.06 36.58 34.68 35.09 1,042,945 -0.85(-2.37%)
Feb 11, 2008 34.94 36.03 34.10 35.94 989,700 +0.96(+2.74%)
Feb 08, 2008 36.00 36.09 34.32 34.98 1,475,300 -0.94(-2.62%)
Feb 07, 2008 34.52 36.87 34.19 35.92 1,787,435 +1.11(+3.19%)
Feb 06, 2008 35.15 36.18 34.73 34.81 532,921 -0.22(-0.63%)
Feb 05, 2008 35.96 36.10 35.03 35.03 840,000 -1.32(-3.63%)
Feb 04, 2008 36.47 36.47 35.68 36.35 1,058,800 -0.12(-0.33%)
Feb 01, 2008 36.16 37.22 35.82 36.47 1,783,572 +0.69(+1.93%)
Jan 31, 2008 34.40 36.13 34.18 35.78 1,412,100 +0.93(+2.67%)
Jan 30, 2008 34.87 35.78 34.65 34.85 717,720 -0.18(-0.51%)
Jan 29, 2008 34.21 35.10 33.95 35.03 970,742 +0.88(+2.58%)
Jan 28, 2008 33.02 34.18 32.15 34.15 1,064,200 +0.93(+2.80%)
Jan 25, 2008 34.64 34.72 33.08 33.22 955,674 -1.21(-3.51%)
Jan 24, 2008 33.84 34.52 33.69 34.43 1,389,500 +0.83(+2.47%)
Jan 23, 2008 31.46 34.02 31.46 33.60 1,964,220 +1.37(+4.25%)
Jan 22, 2008 30.49 32.64 30.49 32.23 1,137,070 +0.41(+1.29%)
Jan 21, 2008 31.47 32.20 31.19 31.82 0 +0.00(+0.00%)
Jan 18, 2008 31.47 32.20 31.19 31.82 1,507,600 +0.51(+1.63%)
Jan 17, 2008 32.00 32.49 31.28 31.31 1,710,400 -0.62(-1.94%)
Jan 16, 2008 31.36 32.41 31.01 31.93 1,543,767 +0.73(+2.34%)
Jan 15, 2008 31.41 31.96 30.99 31.20 1,398,736 -0.71(-2.23%)
Jan 14, 2008 31.16 32.12 30.17 31.91 3,026,200 -0.14(-0.44%)
Jan 11, 2008 33.18 33.18 32.00 32.05 2,086,000 -1.57(-4.67%)
Jan 10, 2008 34.53 34.53 32.62 33.62 3,316,849 -1.21(-3.47%)
Jan 09, 2008 35.37 35.97 33.46 34.83 2,981,000 -0.53(-1.50%)
Jan 08, 2008 37.39 37.85 35.29 35.36 1,835,500 -1.92(-5.15%)
Jan 07, 2008 35.76 37.42 35.50 37.28 2,282,607 +1.61(+4.51%)
Jan 04, 2008 37.52 37.59 35.67 35.67 1,899,600 -2.28(-6.01%)
Jan 03, 2008 37.58 38.16 37.35 37.95 1,587,300 +0.36(+0.96%)
Jan 02, 2008 37.91 38.15 37.17 37.59 1,789,200 -0.40(-1.05%)
Jan 01, 2008 38.16 38.24 37.85 37.99 0 +0.00(+0.00%)
Dec 31, 2007 38.16 38.24 37.85 37.99 1,051,400 -0.18(-0.47%)
Dec 28, 2007 38.27 38.73 38.06 38.17 606,400 -0.08(-0.21%)
Dec 27, 2007 38.42 38.78 38.14 38.25 598,800 -0.36(-0.93%)
Dec 26, 2007 38.25 38.89 38.17 38.61 758,800 +0.11(+0.29%)
Dec 24, 2007 38.35 38.58 38.11 38.50 259,200 +0.02(+0.05%)
Dec 21, 2007 38.54 39.04 38.40 38.48 976,900 -0.03(-0.08%)
Dec 20, 2007 38.12 38.51 37.97 38.51 955,838 +0.48(+1.26%)
Dec 19, 2007 37.77 38.29 36.63 38.03 1,392,000 +0.12(+0.32%)
Dec 18, 2007 38.20 38.44 37.61 37.91 1,541,900 +0.11(+0.29%)
Dec 17, 2007 37.79 38.69 37.75 37.80 1,452,200 -0.28(-0.74%)
Dec 14, 2007 38.37 38.37 37.84 38.08 1,423,300 -0.44(-1.14%)
Dec 13, 2007 38.22 38.66 37.97 38.52 964,380 +0.05(+0.13%)
Dec 12, 2007 39.21 39.42 38.19 38.47 1,714,695 -0.16(-0.41%)
Dec 11, 2007 40.73 40.73 38.53 38.63 2,054,100 -0.92(-2.33%)
Dec 10, 2007 39.50 39.90 39.14 39.55 985,362 +0.05(+0.13%)
Dec 07, 2007 40.00 40.30 39.06 39.50 2,479,714 +0.99(+2.57%)
Dec 06, 2007 38.00 38.63 37.48 38.51 1,471,600 +0.57(+1.50%)
Dec 05, 2007 37.94 38.32 37.61 37.94 2,103,900 +0.97(+2.62%)
Dec 04, 2007 36.10 37.49 36.10 36.97 1,828,000 +1.18(+3.30%)
Dec 03, 2007 36.20 36.28 35.72 35.79 734,100 -0.17(-0.47%)
Nov 30, 2007 36.02 36.67 35.63 35.96 1,339,250 +0.28(+0.78%)
Nov 29, 2007 34.58 35.77 34.30 35.68 2,005,363 +1.52(+4.45%)
Nov 28, 2007 33.61 34.78 33.42 34.16 2,229,155 +0.74(+2.21%)
Nov 27, 2007 33.46 33.86 33.06 33.42 779,832 +0.05(+0.15%)
Nov 26, 2007 34.16 34.30 33.30 33.37 836,293 -0.87(-2.54%)
Nov 23, 2007 34.38 34.46 34.10 34.24 379,700 +0.14(+0.41%)
Nov 21, 2007 34.43 34.70 34.06 34.10 924,400 -0.49(-1.42%)
Nov 20, 2007 34.97 35.39 34.07 34.59 1,095,000 -0.12(-0.35%)
Nov 19, 2007 34.48 35.17 34.34 34.71 1,568,000 -0.09(-0.26%)
Nov 16, 2007 35.42 35.65 34.53 34.80 1,456,200 -0.47(-1.33%)
Nov 15, 2007 35.54 35.73 35.08 35.27 1,158,800 -0.61(-1.70%)
Nov 14, 2007 35.89 37.00 35.75 35.88 2,167,720 +0.19(+0.53%)
Nov 13, 2007 34.90 35.78 34.67 35.69 1,589,300 +1.10(+3.18%)
Nov 12, 2007 34.99 35.54 34.45 34.59 1,791,100 -0.57(-1.62%)
Nov 09, 2007 35.63 35.83 34.99 35.16 1,472,700 -0.89(-2.47%)
Nov 08, 2007 36.14 36.30 35.30 36.05 1,663,855 -0.14(-0.39%)
Nov 07, 2007 36.30 36.75 35.95 36.19 2,015,250 -0.29(-0.79%)
Nov 06, 2007 35.18 36.54 34.80 36.48 2,417,200 +1.33(+3.78%)
Nov 05, 2007 34.48 35.89 34.01 35.15 3,279,300 +0.37(+1.06%)
Nov 02, 2007 35.55 35.65 34.35 34.78 2,572,600 -0.28(-0.80%)
Nov 01, 2007 35.00 36.04 34.00 35.06 6,996,400 +0.94(+2.75%)
Oct 31, 2007 34.54 34.93 33.45 34.12 1,571,300 -0.14(-0.41%)
Oct 30, 2007 34.00 34.55 33.81 34.26 1,187,400 +0.16(+0.47%)
Oct 29, 2007 34.01 34.39 33.78 34.10 1,066,900 +0.07(+0.21%)
Oct 26, 2007 34.50 34.73 33.82 34.03 823,700 -0.01(-0.03%)
Oct 25, 2007 33.66 34.07 33.32 34.04 1,431,200 +0.46(+1.37%)
Oct 24, 2007 31.68 33.65 31.53 33.58 1,996,100 +1.73(+5.43%)
Oct 23, 2007 32.23 32.26 31.69 31.85 753,717 -0.15(-0.47%)
Oct 22, 2007 31.95 33.10 31.69 32.00 1,501,400 -0.07(-0.22%)
Oct 19, 2007 32.85 33.26 31.94 32.07 988,700 -0.76(-2.31%)
Oct 18, 2007 32.87 33.11 32.60 32.83 576,600 -0.29(-0.88%)
Oct 17, 2007 33.75 33.85 32.46 33.12 1,370,000 -0.50(-1.49%)
Oct 16, 2007 34.42 34.72 33.58 33.62 837,200 -0.79(-2.30%)
Oct 15, 2007 34.93 34.98 33.92 34.41 792,100 -0.45(-1.29%)
Oct 12, 2007 35.04 35.05 34.42 34.86 884,400 -0.15(-0.43%)
Oct 11, 2007 35.20 35.55 34.74 35.01 1,246,600 -0.12(-0.34%)
Oct 10, 2007 34.79 35.19 34.30 35.13 693,500 +0.33(+0.95%)
Oct 09, 2007 35.48 35.50 34.72 34.80 724,600 -0.55(-1.56%)
Oct 08, 2007 35.54 35.66 34.90 35.35 654,700 -0.19(-0.53%)
Oct 05, 2007 34.15 35.80 34.15 35.54 1,520,300 +1.76(+5.21%)
Oct 04, 2007 33.82 34.25 33.48 33.78 816,100 +0.07(+0.21%)
Oct 03, 2007 33.09 33.73 33.02 33.71 1,643,900 +0.50(+1.51%)
Oct 02, 2007 33.35 33.60 32.99 33.21 1,028,400 -0.14(-0.42%)
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.