Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

192.54 USD -0.38 (-0.20%)
Official Closing Price Updated: 5:41 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 34.88 35.63 34.70 35.56 732,000 +0.76(+2.18%)
Aug 30, 2007 35.00 35.06 34.69 34.80 1,429,200 -0.52(-1.47%)
Aug 29, 2007 34.48 35.32 34.45 35.32 897,100 +1.07(+3.12%)
Aug 28, 2007 35.04 35.12 34.09 34.25 937,000 -0.92(-2.62%)
Aug 27, 2007 35.00 35.34 34.88 35.17 1,284,250 +0.21(+0.60%)
Aug 24, 2007 34.22 35.09 34.00 34.96 2,032,700 +0.96(+2.82%)
Aug 23, 2007 33.83 34.05 33.54 34.00 1,638,800 +0.37(+1.10%)
Aug 22, 2007 33.76 33.90 33.22 33.63 1,132,300 +0.33(+0.99%)
Aug 21, 2007 33.02 33.57 33.00 33.30 1,486,800 +0.09(+0.27%)
Aug 20, 2007 31.94 33.47 31.75 33.21 1,852,300 +1.53(+4.83%)
Aug 17, 2007 31.63 32.17 31.09 31.68 1,891,500 +1.10(+3.60%)
Aug 16, 2007 31.10 31.20 30.20 30.58 4,408,900 -1.02(-3.23%)
Aug 15, 2007 32.67 33.19 31.46 31.60 1,972,600 -1.18(-3.60%)
Aug 14, 2007 33.94 33.94 32.70 32.78 2,189,400 -0.74(-2.21%)
Aug 13, 2007 32.25 34.29 32.03 33.52 5,140,000 +1.72(+5.41%)
Aug 10, 2007 29.90 32.07 29.51 31.80 6,230,600 +1.49(+4.92%)
Aug 09, 2007 31.23 31.69 29.98 30.31 10,636,500 -2.13(-6.57%)
Aug 08, 2007 33.75 33.96 32.34 32.44 2,522,300 -1.38(-4.08%)
Aug 07, 2007 33.94 34.32 33.40 33.82 2,190,800 -0.21(-0.62%)
Aug 06, 2007 33.67 34.57 32.90 34.03 2,644,500 +0.23(+0.68%)
Aug 03, 2007 33.94 35.10 33.72 33.80 2,371,710 -1.30(-3.70%)
Aug 02, 2007 34.60 35.22 34.35 35.10 1,349,200 +0.70(+2.03%)
Aug 01, 2007 34.67 35.14 33.87 34.40 2,446,110 -0.37(-1.06%)
Jul 31, 2007 35.59 36.08 34.77 34.77 1,571,400 -0.47(-1.33%)
Jul 30, 2007 35.12 35.77 35.00 35.24 3,329,400 +0.17(+0.48%)
Jul 27, 2007 36.04 36.80 34.91 35.07 3,644,000 -1.08(-2.99%)
Jul 26, 2007 37.38 37.82 35.36 36.15 4,068,900 -1.80(-4.74%)
Jul 25, 2007 38.60 38.79 37.74 37.95 1,593,364 -0.57(-1.48%)
Jul 24, 2007 38.54 38.71 38.33 38.52 912,495 -0.37(-0.95%)
Jul 23, 2007 39.02 39.28 38.67 38.89 494,300 +0.11(+0.28%)
Jul 20, 2007 38.91 39.22 38.70 38.78 950,100 -0.19(-0.49%)
Jul 19, 2007 39.42 39.62 38.97 38.97 1,053,900 -0.29(-0.74%)
Jul 18, 2007 39.43 39.63 38.98 39.26 858,400 -0.43(-1.08%)
Jul 17, 2007 39.75 39.98 39.32 39.69 639,900 +0.01(+0.03%)
Jul 16, 2007 39.64 40.15 39.45 39.68 683,500 -0.12(-0.30%)
Jul 13, 2007 40.19 40.48 39.76 39.80 1,122,100 -0.20(-0.50%)
Jul 12, 2007 40.14 40.84 39.94 40.00 1,339,400 +0.00(+0.00%)
Jul 11, 2007 40.35 40.67 39.95 40.00 929,400 -0.40(-0.99%)
Jul 10, 2007 41.16 41.20 40.18 40.40 823,800 -1.06(-2.56%)
Jul 09, 2007 41.92 41.92 41.27 41.46 405,392 -0.46(-1.10%)
Jul 06, 2007 41.58 42.00 41.43 41.92 353,500 +0.40(+0.96%)
Jul 05, 2007 41.22 41.60 41.03 41.52 337,800 +0.27(+0.65%)
Jul 03, 2007 41.21 41.50 41.20 41.25 319,300 +0.22(+0.54%)
Jul 02, 2007 40.81 41.19 40.64 41.03 841,000 +0.50(+1.23%)
Jun 29, 2007 40.88 41.00 40.25 40.53 660,500 -0.29(-0.71%)
Jun 28, 2007 41.17 41.17 40.67 40.82 900,323 -0.20(-0.49%)
Jun 27, 2007 39.31 41.46 39.30 41.02 1,836,915 +1.71(+4.35%)
Jun 26, 2007 40.02 40.08 39.22 39.31 1,089,400 -0.55(-1.38%)
Jun 25, 2007 40.23 40.74 39.79 39.86 862,100 -0.23(-0.57%)
Jun 22, 2007 40.43 40.84 39.87 40.09 1,046,600 -0.31(-0.77%)
Jun 21, 2007 40.89 40.91 40.16 40.40 946,200 -0.61(-1.49%)
Jun 20, 2007 41.11 41.58 40.97 41.01 1,612,100 -0.17(-0.41%)
Jun 19, 2007 40.84 41.40 40.70 41.18 1,173,600 +0.35(+0.86%)
Jun 18, 2007 41.00 41.13 40.67 40.83 715,300 -0.17(-0.41%)
Jun 15, 2007 41.19 41.26 40.83 41.00 612,700 +0.00(+0.00%)
Jun 14, 2007 41.10 41.27 40.86 41.00 830,400 -0.05(-0.12%)
Jun 13, 2007 41.28 41.28 40.72 41.05 886,200 +0.10(+0.24%)
Jun 12, 2007 41.40 41.58 40.88 40.95 721,700 -0.62(-1.49%)
Jun 11, 2007 42.25 42.25 41.35 41.57 752,200 -0.47(-1.12%)
Jun 08, 2007 40.66 42.20 40.66 42.04 1,196,000 +1.44(+3.55%)
Jun 07, 2007 41.08 41.51 40.55 40.60 666,600 -0.65(-1.58%)
Jun 06, 2007 41.70 41.70 40.88 41.25 778,700 -0.65(-1.55%)
Jun 05, 2007 42.25 42.60 41.66 41.90 1,188,900 -0.08(-0.19%)
Jun 04, 2007 41.56 42.05 41.47 41.98 723,700 +0.37(+0.89%)
Jun 01, 2007 41.43 41.74 41.28 41.61 811,000 +0.19(+0.46%)
May 31, 2007 41.32 41.71 41.22 41.42 1,040,061 +0.15(+0.36%)
May 30, 2007 40.56 41.36 40.40 41.27 1,184,000 +0.59(+1.45%)
May 29, 2007 40.60 40.75 40.00 40.68 1,377,600 +0.25(+0.62%)
May 25, 2007 40.90 40.92 40.36 40.43 537,219 -0.05(-0.12%)
May 24, 2007 40.95 41.23 40.30 40.48 971,398 -0.56(-1.36%)
May 23, 2007 41.80 41.69 40.97 41.04 1,669,700 -0.07(-0.17%)
May 22, 2007 41.39 41.43 40.90 41.11 832,600 -0.53(-1.27%)
May 21, 2007 40.43 41.71 40.43 41.64 2,260,600 +0.32(+0.77%)
May 18, 2007 41.36 41.48 40.87 41.32 1,672,700 -0.03(-0.07%)
May 17, 2007 40.50 42.15 40.08 41.35 2,528,600 +0.84(+2.07%)
May 16, 2007 40.50 40.79 40.22 40.51 952,937 +0.04(+0.10%)
May 15, 2007 41.29 41.15 39.90 40.47 1,595,837 -0.33(-0.81%)
May 14, 2007 41.55 41.62 40.77 40.80 407,500 -0.68(-1.64%)
May 11, 2007 41.55 41.56 40.87 41.48 565,448 -0.20(-0.48%)
May 10, 2007 41.80 42.25 41.58 41.68 726,800 -0.32(-0.76%)
May 09, 2007 41.69 42.26 41.60 42.00 934,700 +0.25(+0.60%)
May 08, 2007 41.50 42.92 41.50 41.75 4,380,150 +1.34(+3.32%)
May 07, 2007 40.35 40.48 40.07 40.41 717,100 +0.06(+0.15%)
May 04, 2007 40.75 40.75 40.28 40.35 600,800 -0.38(-0.93%)
May 03, 2007 41.25 41.29 40.59 40.73 526,000 -0.57(-1.38%)
May 02, 2007 41.05 41.60 40.96 41.30 428,600 +0.36(+0.88%)
May 01, 2007 41.31 41.31 40.71 40.94 1,111,100 -0.26(-0.63%)
Apr 30, 2007 41.65 42.00 41.08 41.20 988,007 -0.47(-1.13%)
Apr 27, 2007 41.78 41.91 41.29 41.67 568,000 -0.10(-0.24%)
Apr 26, 2007 42.35 42.52 41.58 41.77 1,188,600 -0.49(-1.16%)
Apr 25, 2007 43.00 43.62 42.13 42.26 1,986,300 +1.20(+2.92%)
Apr 24, 2007 41.20 41.20 40.59 41.06 923,300 -0.13(-0.32%)
Apr 23, 2007 40.70 41.27 40.50 41.19 580,400 +0.39(+0.96%)
Apr 20, 2007 40.40 40.80 40.23 40.80 664,900 +0.71(+1.77%)
Apr 19, 2007 40.51 40.51 39.64 40.09 428,200 +0.09(+0.23%)
Apr 18, 2007 40.00 40.30 39.69 40.00 410,000 -0.20(-0.50%)
Apr 17, 2007 40.34 40.49 40.05 40.20 511,400 -0.05(-0.12%)
Apr 16, 2007 39.90 40.31 39.81 40.25 423,800 +0.60(+1.51%)
Apr 13, 2007 40.02 40.13 39.42 39.65 626,000 -0.30(-0.75%)
Apr 12, 2007 39.99 40.23 39.37 39.95 594,300 -0.20(-0.50%)
Apr 11, 2007 39.87 40.27 39.54 40.15 1,517,100 +0.36(+0.90%)
Apr 10, 2007 39.51 39.88 39.50 39.79 685,200 +0.31(+0.79%)
Apr 09, 2007 39.59 39.67 39.22 39.48 235,400 -0.08(-0.20%)
Apr 05, 2007 38.61 39.72 38.46 39.56 900,500 +0.91(+2.35%)
Apr 04, 2007 39.06 39.06 38.57 38.65 630,800 -0.35(-0.90%)
Apr 03, 2007 38.92 39.37 38.84 39.00 837,500 +0.22(+0.57%)
Apr 02, 2007 38.67 38.95 38.56 38.78 783,800 +0.23(+0.60%)
Mar 30, 2007 38.46 38.65 38.12 38.55 724,800 +0.20(+0.52%)
Mar 29, 2007 38.94 39.02 38.20 38.35 1,793,500 -0.38(-0.98%)
Mar 28, 2007 38.92 39.08 38.55 38.73 1,451,500 -0.26(-0.67%)
Mar 27, 2007 39.21 39.26 38.70 38.99 583,300 -0.21(-0.54%)
Mar 26, 2007 39.25 39.43 38.67 39.20 450,600 -0.15(-0.38%)
Mar 23, 2007 39.10 39.50 39.10 39.35 532,600 +0.25(+0.64%)
Mar 22, 2007 39.30 39.48 38.95 39.10 749,900 -0.09(-0.23%)
Mar 21, 2007 38.88 39.49 38.75 39.19 955,300 +0.36(+0.93%)
Mar 20, 2007 39.18 39.27 38.66 38.83 875,900 -0.47(-1.20%)
Mar 19, 2007 38.18 39.31 38.17 39.30 1,564,400 +1.32(+3.48%)
Mar 16, 2007 37.97 38.14 37.57 37.98 632,100 +0.01(+0.03%)
Mar 15, 2007 37.93 38.38 37.73 37.97 665,800 -0.06(-0.16%)
Mar 14, 2007 37.67 38.10 37.08 38.03 838,600 +0.25(+0.66%)
Mar 13, 2007 38.92 38.71 37.78 37.78 788,500 -1.14(-2.93%)
Mar 12, 2007 38.61 38.94 38.29 38.92 673,200 +0.78(+2.05%)
Mar 09, 2007 38.66 38.66 37.79 38.14 594,600 -0.27(-0.70%)
Mar 08, 2007 38.23 38.74 38.22 38.41 845,500 +0.53(+1.40%)
Mar 07, 2007 37.35 38.06 37.17 37.88 893,200 +0.47(+1.26%)
Mar 06, 2007 36.52 37.59 36.51 37.41 1,085,000 +1.16(+3.20%)
Mar 05, 2007 36.10 36.85 35.81 36.25 1,455,201 -0.03(-0.08%)
Mar 02, 2007 36.91 36.92 36.20 36.28 760,500 -0.63(-1.71%)
Mar 01, 2007 37.55 37.66 36.60 36.91 1,432,490 -0.74(-1.97%)
Feb 28, 2007 37.60 38.08 37.14 37.65 902,600 +0.14(+0.37%)
Feb 27, 2007 38.45 38.46 37.24 37.51 1,140,100 -1.22(-3.15%)
Feb 26, 2007 38.71 38.80 38.49 38.73 795,475 +0.20(+0.52%)
Feb 23, 2007 38.33 38.72 38.21 38.53 970,100 +0.15(+0.39%)
Feb 22, 2007 38.30 38.39 38.25 38.38 514,500 +0.07(+0.18%)
Feb 21, 2007 38.00 38.42 37.76 38.31 1,783,200 +0.36(+0.95%)
Feb 20, 2007 38.46 38.76 37.88 37.95 990,900 -0.70(-1.81%)
Feb 16, 2007 38.58 38.76 38.33 38.65 600,400 -0.10(-0.26%)
Feb 15, 2007 37.00 39.32 36.75 38.75 3,884,400 +1.73(+4.67%)
Feb 14, 2007 37.60 37.79 36.93 37.02 1,235,529 -0.48(-1.28%)
Feb 13, 2007 37.50 37.62 37.29 37.50 616,148 +0.02(+0.05%)
Feb 12, 2007 38.55 38.71 37.44 37.48 1,351,662 -1.04(-2.70%)
Feb 09, 2007 38.95 39.00 38.13 38.52 578,000 -0.21(-0.54%)
Feb 08, 2007 38.25 38.74 37.97 38.73 638,400 +0.40(+1.04%)
Feb 07, 2007 37.99 38.35 37.76 38.33 578,300 +0.36(+0.95%)
Feb 06, 2007 37.54 37.97 37.47 37.97 535,600 +0.45(+1.20%)
Feb 05, 2007 37.54 37.84 37.36 37.52 543,200 +0.03(+0.08%)
Feb 02, 2007 37.65 37.75 37.46 37.49 800,300 -0.02(-0.05%)
Feb 01, 2007 37.99 38.17 37.38 37.51 1,164,800 -0.44(-1.16%)
Jan 31, 2007 37.04 37.97 37.04 37.95 759,700 +0.89(+2.40%)
Jan 30, 2007 37.46 37.55 36.93 37.06 554,200 -0.24(-0.64%)
Jan 29, 2007 37.49 37.80 37.17 37.30 387,000 -0.19(-0.51%)
Jan 26, 2007 37.38 37.56 36.89 37.49 375,300 +0.23(+0.62%)
Jan 25, 2007 37.60 37.70 37.13 37.26 726,500 -0.43(-1.14%)
Jan 24, 2007 37.50 37.74 37.29 37.69 280,500 +0.26(+0.69%)
Jan 23, 2007 37.12 37.65 36.85 37.43 595,700 +0.37(+1.00%)
Jan 22, 2007 37.44 37.58 36.62 37.06 526,600 -0.24(-0.64%)
Jan 19, 2007 36.98 37.32 36.75 37.30 682,900 +0.32(+0.87%)
Jan 18, 2007 36.34 37.11 36.34 36.98 922,900 +0.63(+1.73%)
Jan 17, 2007 36.21 36.54 36.03 36.35 916,900 +0.15(+0.41%)
Jan 16, 2007 36.40 36.50 35.96 36.20 1,185,300 +0.00(+0.00%)
Jan 12, 2007 36.27 36.50 35.86 36.20 1,123,000 -0.20(-0.55%)
Jan 11, 2007 35.62 36.47 35.62 36.40 575,700 +0.91(+2.56%)
Jan 10, 2007 35.23 35.64 35.05 35.49 335,700 +0.05(+0.14%)
Jan 09, 2007 35.26 35.61 35.13 35.44 506,800 +0.30(+0.85%)
Jan 08, 2007 35.16 35.35 34.98 35.14 479,600 +0.12(+0.34%)
Jan 05, 2007 35.70 35.79 34.90 35.02 781,500 -0.79(-2.21%)
Jan 04, 2007 35.63 35.88 35.31 35.81 800,900 +0.23(+0.65%)
Jan 03, 2007 35.71 36.20 35.09 35.58 764,200 +0.02(+0.06%)
Dec 29, 2006 35.85 36.06 35.35 35.56 578,100 -0.28(-0.78%)
Dec 28, 2006 35.97 36.21 35.59 35.84 379,300 -0.13(-0.36%)
Dec 27, 2006 35.89 36.06 35.62 35.97 397,500 +0.09(+0.25%)
Dec 26, 2006 35.83 35.89 35.50 35.88 356,100 +0.02(+0.06%)
Dec 22, 2006 35.60 35.93 35.57 35.86 349,000 +0.26(+0.73%)
Dec 21, 2006 36.02 36.16 35.51 35.60 358,600 -0.42(-1.17%)
Dec 20, 2006 35.61 36.44 35.52 36.02 1,359,300 +0.37(+1.04%)
Dec 19, 2006 35.32 35.81 34.97 35.65 1,850,800 +0.12(+0.34%)
Dec 18, 2006 35.30 35.74 35.10 35.53 787,700 +0.25(+0.71%)
Dec 15, 2006 35.80 35.80 35.28 35.28 1,108,500 -0.57(-1.59%)
Dec 14, 2006 35.60 36.13 35.50 35.85 567,100 +0.25(+0.70%)
Dec 13, 2006 35.70 35.77 35.35 35.60 712,400 +0.00(+0.00%)
Dec 12, 2006 36.00 36.04 35.28 35.60 1,874,200 -0.56(-1.55%)
Dec 11, 2006 36.97 36.98 36.08 36.16 1,041,300 -0.85(-2.30%)
Dec 08, 2006 37.00 37.45 36.99 37.01 1,387,800 +0.00(+0.00%)
Dec 07, 2006 37.01 38.58 36.98 37.01 2,561,900 +1.09(+3.03%)
Dec 06, 2006 36.38 36.38 35.75 35.92 1,978,400 +0.42(+1.18%)
Dec 05, 2006 35.35 35.58 35.20 35.50 2,000,100 +0.31(+0.88%)
Dec 04, 2006 35.30 35.69 35.18 35.19 1,132,800 -0.10(-0.28%)
Dec 01, 2006 35.45 35.77 35.05 35.29 1,693,600 -0.31(-0.87%)
Nov 30, 2006 34.91 35.80 34.91 35.60 2,589,200 +0.77(+2.21%)
Nov 29, 2006 36.65 37.28 34.14 34.83 5,454,900 -1.75(-4.78%)
Nov 28, 2006 36.79 36.96 36.56 36.58 703,200 -0.26(-0.71%)
Nov 27, 2006 37.88 37.88 36.80 36.84 703,900 -1.23(-3.23%)
Nov 24, 2006 37.90 38.30 37.68 38.07 148,200 -0.08(-0.21%)
Nov 22, 2006 37.96 38.16 37.76 38.15 420,000 +0.27(+0.71%)
Nov 21, 2006 37.91 38.11 37.74 37.88 396,100 -0.07(-0.18%)
Nov 20, 2006 37.97 38.55 37.69 37.95 692,200 -0.12(-0.32%)
Nov 17, 2006 38.15 38.21 37.82 38.07 1,410,800 +0.09(+0.24%)
Nov 16, 2006 38.15 38.24 37.78 37.98 781,700 -0.07(-0.18%)
Nov 15, 2006 37.69 38.07 37.60 38.05 872,600 +0.36(+0.96%)
Nov 14, 2006 37.21 37.79 37.16 37.69 819,300 +0.48(+1.29%)
Nov 13, 2006 37.35 37.72 37.10 37.21 813,600 -0.14(-0.37%)
Nov 10, 2006 37.15 37.44 37.08 37.35 575,300 +0.23(+0.62%)
Nov 09, 2006 36.76 37.32 36.76 37.12 1,075,100 +0.39(+1.06%)
Nov 08, 2006 35.84 36.79 35.63 36.73 763,000 +0.69(+1.91%)
Nov 07, 2006 36.19 36.40 35.96 36.04 735,900 -0.16(-0.44%)
Nov 06, 2006 36.04 36.40 35.96 36.20 1,317,600 +0.20(+0.56%)
Nov 03, 2006 36.36 36.75 35.50 36.00 1,484,800 -0.30(-0.83%)
Nov 02, 2006 35.19 36.99 35.19 36.30 4,057,700 +1.84(+5.34%)
Nov 01, 2006 35.25 35.25 34.14 34.46 1,477,700 -0.56(-1.60%)
Oct 31, 2006 35.84 36.01 34.96 35.02 1,071,200 -0.95(-2.64%)
Oct 30, 2006 35.70 36.15 35.28 35.97 1,093,700 +0.12(+0.33%)
Oct 27, 2006 36.27 36.44 35.84 35.85 650,600 -0.55(-1.51%)
Oct 26, 2006 35.35 36.51 35.16 36.40 1,365,500 +1.21(+3.44%)
Oct 25, 2006 35.79 35.80 34.44 35.19 2,206,800 -1.17(-3.22%)
Oct 24, 2006 36.15 36.56 35.92 36.36 963,200 +0.11(+0.30%)
Oct 23, 2006 35.46 36.31 35.43 36.25 1,112,100 +0.79(+2.23%)
Oct 20, 2006 35.58 35.77 35.22 35.46 629,600 -0.20(-0.56%)
Oct 19, 2006 34.92 35.70 34.84 35.66 1,020,200 +0.60(+1.71%)
Oct 18, 2006 35.10 35.34 34.66 35.06 646,800 +0.14(+0.40%)
Oct 17, 2006 35.20 35.20 34.42 34.92 951,300 -0.62(-1.74%)
Oct 16, 2006 35.50 35.67 35.26 35.54 814,000 +0.08(+0.23%)
Oct 13, 2006 35.00 35.50 34.88 35.46 933,400 +0.48(+1.37%)
Oct 12, 2006 34.47 35.10 34.47 34.98 421,900 +0.54(+1.57%)
Oct 11, 2006 34.58 34.61 34.25 34.44 414,300 -0.32(-0.92%)
Oct 10, 2006 34.78 35.08 34.65 34.76 595,700 +0.08(+0.23%)
Oct 09, 2006 34.42 34.84 34.01 34.68 509,700 +0.12(+0.35%)
Oct 06, 2006 35.17 35.18 34.43 34.56 749,200 -0.71(-2.01%)
Oct 05, 2006 35.14 35.31 34.61 35.27 766,100 +0.12(+0.34%)
Oct 04, 2006 34.30 35.21 34.24 35.15 1,838,700 +1.04(+3.05%)
Oct 03, 2006 33.40 34.39 32.90 34.11 1,946,300 +0.72(+2.16%)
Oct 02, 2006 33.00 33.75 32.95 33.39 637,200 +0.45(+1.37%)
Sep 29, 2006 33.73 34.03 32.94 32.94 777,300 -0.71(-2.11%)
Sep 28, 2006 33.48 33.97 33.12 33.65 630,400 +0.14(+0.42%)
Sep 27, 2006 34.21 34.24 33.34 33.51 963,100 -0.69(-2.02%)
Sep 26, 2006 33.97 34.26 33.89 34.20 1,013,000 +0.20(+0.59%)
Sep 25, 2006 33.26 34.09 33.20 34.00 1,508,600 +0.69(+2.07%)
Sep 22, 2006 32.78 33.31 32.50 33.31 1,038,000 +0.49(+1.49%)
Sep 21, 2006 33.19 33.24 32.71 32.82 1,380,000 -0.41(-1.23%)
Sep 20, 2006 32.55 33.50 32.55 33.23 1,820,900 +0.75(+2.31%)
Sep 19, 2006 31.99 33.18 31.97 32.48 1,350,800 +0.49(+1.53%)
Sep 18, 2006 32.33 32.52 31.90 31.99 1,050,400 -0.48(-1.48%)
Sep 15, 2006 32.74 32.94 32.31 32.47 1,402,700 -0.15(-0.46%)
Sep 14, 2006 32.80 32.85 32.36 32.62 1,110,300 -0.25(-0.76%)
Sep 13, 2006 32.93 33.24 32.65 32.87 1,303,000 -0.06(-0.18%)
Sep 12, 2006 31.47 33.01 31.34 32.93 3,524,500 +1.46(+4.64%)
Sep 11, 2006 31.30 31.53 30.82 31.47 1,625,100 +0.15(+0.48%)
Sep 08, 2006 31.26 31.60 31.02 31.32 2,303,900 +0.07(+0.22%)
Sep 07, 2006 30.93 31.60 30.80 31.25 1,834,700 +0.15(+0.48%)
Sep 06, 2006 31.16 31.40 30.80 31.10 983,700 -0.11(-0.35%)
Sep 05, 2006 30.78 31.30 30.78 31.21 822,300 +0.51(+1.66%)
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.