Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

183.97 USD +3.47 (+1.92%)
Official Closing Price Updated: 7:27 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 39.53 39.85 39.02 39.30 1,613,061 -0.15(-0.38%)
Nov 27, 2009 38.67 39.94 38.44 39.45 767,181 -0.02(-0.05%)
Nov 25, 2009 39.35 39.54 38.54 39.47 1,456,632 +0.35(+0.89%)
Nov 24, 2009 39.31 39.51 39.02 39.12 1,415,426 -0.27(-0.69%)
Nov 23, 2009 39.92 40.42 39.02 39.39 2,084,635 -0.35(-0.88%)
Nov 20, 2009 39.87 40.10 39.50 39.74 2,005,481 -0.38(-0.95%)
Nov 19, 2009 40.84 40.95 40.01 40.12 2,239,880 -0.84(-2.05%)
Nov 18, 2009 39.85 41.05 39.85 40.96 3,238,215 +1.10(+2.76%)
Nov 17, 2009 39.60 40.20 39.44 39.86 2,160,058 +0.26(+0.66%)
Nov 16, 2009 39.39 39.85 38.97 39.60 1,975,927 +0.35(+0.89%)
Nov 13, 2009 38.06 39.38 37.92 39.25 4,468,334 +0.56(+1.45%)
Nov 12, 2009 38.15 39.01 37.57 38.69 6,422,231 -1.59(-3.95%)
Nov 11, 2009 39.43 40.34 39.16 40.28 3,874,346 +1.28(+3.28%)
Nov 10, 2009 38.13 39.42 37.76 39.00 3,349,262 +0.81(+2.12%)
Nov 09, 2009 38.22 38.62 38.00 38.19 2,695,483 +0.15(+0.39%)
Nov 06, 2009 37.62 38.15 37.38 38.04 1,862,331 +0.32(+0.85%)
Nov 05, 2009 37.81 37.98 37.30 37.72 1,486,308 +0.30(+0.80%)
Nov 04, 2009 38.84 38.99 37.41 37.42 3,610,971 -1.12(-2.91%)
Nov 03, 2009 36.63 38.62 36.63 38.54 3,108,593 +1.67(+4.53%)
Nov 02, 2009 37.61 37.65 36.41 36.87 1,960,775 -0.39(-1.05%)
Oct 30, 2009 37.22 37.71 37.07 37.26 2,666,700 +0.01(+0.03%)
Oct 29, 2009 37.10 37.97 36.67 37.25 2,939,555 +0.76(+2.08%)
Oct 28, 2009 37.00 37.79 36.13 36.49 3,250,678 -0.42(-1.14%)
Oct 27, 2009 36.44 37.54 36.11 36.91 2,389,495 +0.30(+0.82%)
Oct 26, 2009 36.63 37.24 36.46 36.61 2,349,501 -0.09(-0.25%)
Oct 23, 2009 37.04 37.11 36.48 36.70 3,128,292 -1.04(-2.76%)
Oct 22, 2009 37.52 37.82 37.26 37.74 1,332,558 +0.28(+0.75%)
Oct 21, 2009 38.41 38.71 37.43 37.46 1,362,511 -0.94(-2.45%)
Oct 20, 2009 38.68 38.80 38.33 38.40 1,422,685 -1.01(-2.56%)
Oct 19, 2009 39.62 39.92 38.83 39.41 1,938,901 -0.24(-0.61%)
Oct 16, 2009 39.22 39.76 39.02 39.65 1,638,641 +0.28(+0.71%)
Oct 15, 2009 39.00 39.48 38.87 39.37 1,151,485 +0.17(+0.43%)
Oct 14, 2009 38.55 39.30 38.55 39.20 1,476,771 +1.06(+2.78%)
Oct 13, 2009 37.94 38.38 37.94 38.14 850,348 -0.12(-0.31%)
Oct 12, 2009 38.81 38.85 38.21 38.26 1,135,045 -0.21(-0.55%)
Oct 09, 2009 38.28 38.76 37.72 38.47 2,695,674 +0.09(+0.23%)
Oct 08, 2009 38.78 39.21 38.26 38.38 2,231,985 -0.21(-0.54%)
Oct 07, 2009 38.05 38.74 37.31 38.59 3,804,275 -0.01(-0.03%)
Oct 06, 2009 37.94 38.68 37.74 38.60 3,566,707 +0.95(+2.52%)
Oct 05, 2009 37.35 38.46 37.35 37.65 1,678,528 +0.17(+0.45%)
Oct 02, 2009 37.67 38.20 37.40 37.48 2,629,227 -0.46(-1.21%)
Oct 01, 2009 39.25 39.25 37.79 37.94 2,902,584 -1.34(-3.41%)
Sep 30, 2009 39.11 39.67 38.62 39.28 2,196,208 +0.09(+0.23%)
Sep 29, 2009 39.42 39.88 39.04 39.19 1,166,389 -0.47(-1.19%)
Sep 28, 2009 39.41 39.86 39.18 39.66 1,561,906 +0.49(+1.25%)
Sep 25, 2009 38.94 39.53 38.63 39.17 1,685,373 +0.19(+0.49%)
Sep 24, 2009 38.77 39.63 38.44 38.98 3,797,107 +0.35(+0.91%)
Sep 23, 2009 39.69 39.87 38.53 38.63 4,892,818 -1.69(-4.19%)
Sep 22, 2009 40.19 40.79 40.12 40.32 2,441,745 +0.21(+0.52%)
Sep 21, 2009 39.09 40.35 38.77 40.11 2,804,659 +0.83(+2.11%)
Sep 18, 2009 38.76 39.29 38.76 39.28 2,636,948 +0.57(+1.47%)
Sep 17, 2009 38.64 39.40 38.57 38.71 1,876,301 -0.05(-0.12%)
Sep 16, 2009 39.22 39.34 38.48 38.76 1,918,669 -0.27(-0.70%)
Sep 15, 2009 39.63 39.87 38.60 39.03 3,105,301 -0.64(-1.61%)
Sep 14, 2009 38.92 39.87 38.32 39.67 3,092,025 +0.52(+1.33%)
Sep 11, 2009 40.65 40.65 38.08 39.15 7,883,622 -1.46(-3.60%)
Sep 10, 2009 41.48 41.76 40.36 40.61 3,503,342 -0.94(-2.26%)
Sep 09, 2009 41.61 41.88 41.19 41.55 1,791,619 +0.05(+0.12%)
Sep 08, 2009 41.36 41.81 40.99 41.50 1,855,448 +0.30(+0.73%)
Sep 04, 2009 41.55 41.60 41.05 41.20 1,606,656 -0.42(-1.01%)
Sep 03, 2009 41.77 41.90 41.10 41.62 1,580,268 +0.12(+0.29%)
Sep 02, 2009 41.55 41.87 41.49 41.50 1,222,991 -0.04(-0.10%)
Sep 01, 2009 42.04 42.75 41.16 41.54 1,706,217 -0.76(-1.80%)
Aug 31, 2009 42.75 42.75 42.04 42.30 1,962,272 -0.82(-1.90%)
Aug 28, 2009 43.03 43.30 42.57 43.12 1,307,592 +0.03(+0.07%)
Aug 27, 2009 42.89 43.15 42.09 43.09 1,681,814 +0.37(+0.87%)
Aug 26, 2009 42.90 43.49 42.60 42.72 1,719,939 -0.29(-0.67%)
Aug 25, 2009 42.80 43.64 42.80 43.01 1,995,222 +0.43(+1.01%)
Aug 24, 2009 43.38 43.39 42.42 42.58 2,031,652 -0.60(-1.39%)
Aug 21, 2009 43.26 43.94 43.03 43.18 1,674,455 +0.09(+0.21%)
Aug 20, 2009 43.70 43.80 43.01 43.09 2,125,342 -0.63(-1.44%)
Aug 19, 2009 42.80 43.82 42.78 43.72 1,927,291 +0.62(+1.44%)
Aug 18, 2009 43.17 43.77 42.88 43.10 1,674,342 +0.85(+2.01%)
Aug 17, 2009 42.37 43.50 42.19 42.25 1,646,625 -0.90(-2.09%)
Aug 14, 2009 43.81 43.85 42.92 43.15 2,274,133 -0.12(-0.28%)
Aug 13, 2009 43.12 43.56 41.54 43.27 5,816,520 -2.36(-5.17%)
Aug 12, 2009 45.27 46.17 44.86 45.63 1,597,312 +0.40(+0.88%)
Aug 11, 2009 45.79 46.00 44.98 45.23 1,623,735 -0.83(-1.80%)
Aug 10, 2009 46.95 46.95 45.88 46.06 911,162 -0.90(-1.92%)
Aug 07, 2009 45.87 47.08 45.51 46.96 1,022,395 +1.63(+3.60%)
Aug 06, 2009 45.14 45.83 44.40 45.33 1,356,352 +0.20(+0.44%)
Aug 05, 2009 45.50 45.66 44.22 45.13 2,025,562 -0.33(-0.73%)
Aug 04, 2009 47.00 47.06 45.28 45.46 1,101,060 -1.58(-3.36%)
Aug 03, 2009 46.53 47.08 45.68 47.04 1,211,506 +0.81(+1.75%)
Jul 31, 2009 47.01 47.17 46.12 46.23 1,071,504 -0.77(-1.64%)
Jul 30, 2009 45.60 47.41 45.60 47.00 1,919,130 +1.65(+3.64%)
Jul 29, 2009 45.70 46.25 44.91 45.35 1,145,290 -0.54(-1.18%)
Jul 28, 2009 46.32 46.56 45.68 45.89 906,697 -0.41(-0.89%)
Jul 27, 2009 46.55 46.62 45.77 46.30 740,808 -0.25(-0.54%)
Jul 24, 2009 46.31 46.86 46.11 46.55 341 -0.05(-0.11%)
Jul 23, 2009 46.62 47.22 46.02 46.60 1,281,566 +0.14(+0.30%)
Jul 22, 2009 46.12 47.09 45.80 46.46 1,010,449 +0.33(+0.72%)
Jul 21, 2009 46.21 46.36 45.37 46.13 1,212,099 +0.52(+1.14%)
Jul 20, 2009 45.28 45.68 44.95 45.61 1,510,366 +0.35(+0.77%)
Jul 17, 2009 45.37 45.58 44.98 45.26 761,492 -0.15(-0.33%)
Jul 16, 2009 44.93 45.59 44.63 45.41 1,273,616 +0.49(+1.09%)
Jul 15, 2009 44.45 45.04 44.22 44.92 1,793,181 +0.53(+1.19%)
Jul 14, 2009 44.83 45.00 44.00 44.39 1,652,179 -0.53(-1.18%)
Jul 13, 2009 44.50 44.98 44.24 44.92 1,427,373 +0.74(+1.67%)
Jul 10, 2009 44.02 44.39 43.62 44.18 1,073,077 +0.06(+0.14%)
Jul 09, 2009 44.48 44.66 43.67 44.12 1,254,338 -0.03(-0.07%)
Jul 08, 2009 41.91 44.28 41.67 44.15 3,052,396 +2.40(+5.75%)
Jul 07, 2009 42.30 42.49 41.65 41.75 1,061,342 -0.61(-1.44%)
Jul 06, 2009 41.83 43.27 41.77 42.36 1,015,638 +0.12(+0.28%)
Jul 02, 2009 41.69 42.62 41.67 42.24 1,672,637 +0.15(+0.36%)
Jul 01, 2009 41.71 42.29 41.49 42.09 1,521,776 +0.60(+1.45%)
Jun 30, 2009 41.62 42.19 41.22 41.49 1,393,455 -0.07(-0.17%)
Jun 29, 2009 42.07 42.18 41.30 41.56 1,601,407 -0.21(-0.50%)
Jun 26, 2009 42.08 42.42 41.66 41.77 1,181,737 -0.28(-0.67%)
Jun 25, 2009 41.89 42.16 41.82 42.05 1,168,433 +1.04(+2.54%)
Jun 24, 2009 41.94 42.01 40.73 41.01 1,477,482 -0.85(-2.03%)
Jun 23, 2009 42.27 42.42 41.74 41.86 1,357,196 -0.39(-0.92%)
Jun 22, 2009 42.50 42.62 41.48 42.25 1,576,127 -0.52(-1.22%)
Jun 19, 2009 42.78 43.11 42.31 42.77 2,058,092 +0.19(+0.45%)
Jun 18, 2009 42.39 42.87 41.88 42.58 1,310,477 +0.42(+1.00%)
Jun 17, 2009 40.92 42.73 40.72 42.16 1,921,404 +1.32(+3.23%)
Jun 16, 2009 41.49 41.82 40.65 40.84 1,614,420 -0.65(-1.57%)
Jun 15, 2009 40.75 41.55 40.50 41.49 1,808,335 +0.25(+0.61%)
Jun 12, 2009 41.39 41.56 40.69 41.24 1,932,597 -0.28(-0.67%)
Jun 11, 2009 43.41 43.67 41.43 41.52 2,995,140 -1.98(-4.55%)
Jun 10, 2009 44.47 44.50 42.86 43.50 1,600,280 -0.85(-1.92%)
Jun 09, 2009 44.06 44.60 43.62 44.35 1,277,985 +0.39(+0.89%)
Jun 08, 2009 43.95 44.26 43.69 43.96 1,431,956 +0.18(+0.41%)
Jun 05, 2009 44.74 44.98 43.50 43.78 2,034,596 -0.78(-1.75%)
Jun 04, 2009 45.15 45.25 43.74 44.56 1,526,686 -0.59(-1.31%)
Jun 03, 2009 44.75 45.20 44.34 45.15 1,651,099 +0.00(+0.00%)
Jun 02, 2009 44.10 45.45 43.85 45.15 2,473,818 +1.30(+2.96%)
Jun 01, 2009 43.19 44.11 42.63 43.85 2,640,811 +1.26(+2.96%)
May 29, 2009 43.45 43.45 41.98 42.59 3,022,723 -0.83(-1.91%)
May 28, 2009 44.52 44.76 42.25 43.42 2,876,001 -0.73(-1.65%)
May 27, 2009 44.60 45.00 43.87 44.15 2,489,670 -0.98(-2.17%)
May 26, 2009 42.60 45.20 42.43 45.13 3,451,226 +2.13(+4.95%)
May 22, 2009 43.18 43.76 42.60 43.00 2,091,758 +0.23(+0.54%)
May 21, 2009 42.53 43.16 41.50 42.77 4,158,687 -0.12(-0.28%)
May 20, 2009 43.96 44.03 42.47 42.89 2,950,584 -0.49(-1.13%)
May 19, 2009 43.03 44.13 43.03 43.38 3,061,540 +1.41(+3.36%)
May 18, 2009 41.12 42.04 40.43 41.97 1,757,266 +1.31(+3.22%)
May 15, 2009 39.95 40.98 39.61 40.66 1,159,925 +0.73(+1.83%)
May 14, 2009 39.72 41.51 39.72 39.93 1,477,941 +0.17(+0.43%)
May 13, 2009 39.93 40.42 39.50 39.76 1,657,532 -0.67(-1.66%)
May 12, 2009 41.52 41.96 39.80 40.43 1,423,980 -0.84(-2.04%)
May 11, 2009 41.15 41.92 40.21 41.27 1,066,613 -0.43(-1.03%)
May 08, 2009 42.26 42.54 41.08 41.70 1,258,180 -0.15(-0.36%)
May 07, 2009 42.96 43.05 41.53 41.85 1,498,263 -0.42(-0.99%)
May 06, 2009 42.32 43.28 41.29 42.27 2,622,002 +0.21(+0.50%)
May 05, 2009 42.43 43.27 41.98 42.06 2,809,371 -1.72(-3.93%)
May 04, 2009 43.57 43.78 43.40 43.78 1,186,574 +1.35(+3.18%)
May 01, 2009 43.78 43.78 42.10 42.43 1,513,756 -1.32(-3.02%)
Apr 30, 2009 43.97 44.89 43.30 43.75 2,504,628 +1.15(+2.70%)
Apr 29, 2009 43.86 44.38 42.32 42.60 1,593,746 -0.88(-2.02%)
Apr 28, 2009 42.35 44.00 42.10 43.48 1,848,943 +1.01(+2.38%)
Apr 27, 2009 42.45 43.08 42.02 42.47 1,713,036 -0.16(-0.38%)
Apr 24, 2009 44.19 44.39 42.50 42.63 1,818,780 -1.51(-3.42%)
Apr 23, 2009 43.65 44.64 43.40 44.14 1,834,193 +0.52(+1.19%)
Apr 22, 2009 42.24 44.18 42.24 43.62 2,167,559 +1.01(+2.37%)
Apr 21, 2009 42.00 42.67 41.46 42.61 1,032,892 +0.79(+1.89%)
Apr 20, 2009 41.71 43.07 41.53 41.82 1,119,325 -1.52(-3.51%)
Apr 17, 2009 43.74 43.85 43.01 43.34 1,304,921 -0.20(-0.46%)
Apr 16, 2009 42.52 43.83 41.97 43.54 1,884,659 +1.47(+3.49%)
Apr 15, 2009 40.50 42.16 40.09 42.07 2,367,545 +1.45(+3.57%)
Apr 14, 2009 40.89 41.11 39.71 40.62 1,608,896 -0.60(-1.46%)
Apr 13, 2009 42.05 42.15 40.56 41.22 1,845,380 -1.07(-2.53%)
Apr 09, 2009 41.32 42.50 41.32 42.29 2,094,528 +1.61(+3.96%)
Apr 08, 2009 40.04 41.04 39.31 40.68 1,872,129 +1.19(+3.01%)
Apr 07, 2009 39.91 40.04 39.20 39.49 1,931,550 -0.81(-2.01%)
Apr 06, 2009 40.16 40.48 39.38 40.30 2,064,168 -0.21(-0.52%)
Apr 03, 2009 38.55 40.51 38.11 40.51 3,577,438 +0.74(+1.86%)
Apr 02, 2009 41.05 41.66 39.61 39.77 4,266,491 -2.32(-5.51%)
Apr 01, 2009 40.52 42.24 40.40 42.09 1,972,932 +1.01(+2.46%)
Mar 31, 2009 42.11 42.11 40.59 41.08 1,865,297 -0.56(-1.34%)
Mar 30, 2009 41.12 41.64 40.43 41.64 1,594,222 -0.55(-1.30%)
Mar 26, 2009 40.17 42.39 39.89 42.19 2,634,249 +2.19(+5.47%)
Mar 25, 2009 39.40 40.00 38.45 40.00 2,606,679 +0.85(+2.17%)
Mar 24, 2009 40.25 40.57 39.09 39.15 2,800,530 -1.50(-3.69%)
Mar 23, 2009 39.46 40.68 39.36 40.65 3,270,068 +0.64(+1.60%)
Mar 20, 2009 41.40 41.40 39.54 40.01 1,727,504 -0.23(-0.57%)
Mar 19, 2009 41.75 41.75 40.18 40.24 1,545,898 -0.80(-1.94%)
Mar 18, 2009 39.54 41.53 39.34 41.04 2,790,692 +1.50(+3.78%)
Mar 17, 2009 38.70 39.91 38.50 39.54 1,494,903 +0.67(+1.72%)
Mar 16, 2009 39.82 39.86 38.64 38.87 1,548,418 -0.86(-2.16%)
Mar 13, 2009 39.76 40.00 38.88 39.73 0 -0.13(-0.33%)
Mar 12, 2009 39.32 39.99 38.70 39.86 2,327,721 +0.46(+1.17%)
Mar 11, 2009 38.06 39.64 37.76 39.40 2,855,070 +1.17(+3.06%)
Mar 10, 2009 36.65 38.39 36.52 38.23 2,105,358 +2.22(+6.16%)
Mar 09, 2009 36.22 37.67 35.77 36.01 1,859,967 -0.42(-1.15%)
Mar 06, 2009 37.38 37.62 35.49 36.43 0 -0.76(-2.04%)
Mar 05, 2009 36.92 38.26 36.25 37.19 2,040,835 -0.35(-0.93%)
Mar 04, 2009 38.92 38.93 37.34 37.54 3,222,410 +1.23(+3.39%)
Mar 02, 2009 37.69 38.56 36.12 36.31 2,608,856 -1.94(-5.07%)
Feb 27, 2009 37.34 38.75 37.10 38.25 0 +0.72(+1.92%)
Feb 26, 2009 38.00 38.64 37.25 37.53 2,744,020 +0.03(+0.08%)
Feb 25, 2009 37.47 38.19 37.00 37.50 3,130,650 -0.08(-0.21%)
Feb 24, 2009 36.89 37.97 36.58 37.58 3,089,666 +1.11(+3.04%)
Feb 23, 2009 37.29 37.81 36.36 36.47 3,021,719 -0.44(-1.19%)
Feb 20, 2009 36.31 37.90 36.30 36.91 4,039,272 -0.09(-0.24%)
Feb 19, 2009 36.37 37.93 36.26 37.00 9,416,770 +4.37(+13.39%)
Feb 18, 2009 32.22 33.08 31.83 32.63 3,239,129 +0.49(+1.52%)
Feb 17, 2009 31.96 32.80 31.82 32.14 2,782,813 -0.68(-2.07%)
Feb 13, 2009 33.20 33.74 32.68 32.82 974,163 -0.18(-0.55%)
Feb 12, 2009 32.45 33.10 31.64 33.00 2,015,866 +0.24(+0.73%)
Feb 11, 2009 33.07 33.53 32.60 32.76 1,735,771 -0.19(-0.58%)
Feb 10, 2009 33.95 34.71 32.84 32.95 2,653,379 -1.30(-3.80%)
Feb 09, 2009 33.70 34.25 33.26 34.25 1,603,806 +0.62(+1.84%)
Feb 06, 2009 33.03 34.21 32.86 33.63 1,773,689 +0.68(+2.06%)
Feb 05, 2009 33.20 33.57 32.68 32.95 2,398,926 -0.43(-1.29%)
Feb 04, 2009 33.89 34.00 32.90 33.38 1,947,431 -0.55(-1.62%)
Feb 03, 2009 33.07 34.12 32.38 33.93 1,190,134 +0.89(+2.69%)
Feb 02, 2009 32.18 33.18 32.18 33.04 910,425 +0.31(+0.95%)
Jan 30, 2009 33.56 33.84 32.46 32.73 0 -0.64(-1.92%)
Jan 29, 2009 34.04 34.39 33.25 33.37 1,025,599 -1.03(-2.99%)
Jan 28, 2009 33.73 34.55 33.48 34.40 1,432,072 +1.37(+4.15%)
Jan 27, 2009 33.37 33.89 32.60 33.03 1,059,832 +0.26(+0.79%)
Jan 26, 2009 32.32 33.51 32.32 32.77 1,567,619 -0.07(-0.21%)
Jan 23, 2009 32.09 33.59 31.43 32.84 1,393,576 +0.13(+0.40%)
Jan 22, 2009 32.28 33.19 31.70 32.71 2,428,909 +1.23(+3.91%)
Jan 21, 2009 30.22 31.55 29.79 31.48 1,600,801 +1.32(+4.38%)
Jan 20, 2009 31.24 31.63 30.01 30.16 753,383 -1.56(-4.92%)
Jan 16, 2009 31.03 31.85 30.56 31.72 930,286 +1.13(+3.69%)
Jan 15, 2009 30.13 31.12 29.50 30.59 1,612,351 +0.46(+1.53%)
Jan 14, 2009 30.46 30.76 30.00 30.13 1,065,503 -0.99(-3.18%)
Jan 13, 2009 30.67 31.27 30.46 31.12 1,141,772 +0.29(+0.94%)
Jan 12, 2009 31.58 31.79 30.51 30.83 825,546 -0.95(-2.99%)
Jan 09, 2009 32.39 32.39 31.55 31.78 991,480 -0.72(-2.22%)
Jan 08, 2009 32.38 32.60 31.25 32.50 1,165,188 +0.11(+0.34%)
Jan 07, 2009 33.29 33.50 31.84 32.39 1,919,040 -1.34(-3.97%)
Jan 06, 2009 34.01 34.30 33.28 33.73 1,159,318 +0.05(+0.15%)
Jan 05, 2009 33.89 34.13 33.37 33.68 969,631 -0.46(-1.35%)
Jan 02, 2009 33.86 34.30 33.07 34.14 0 +0.49(+1.46%)
Jan 01, 2009 33.11 33.74 32.71 33.65 0 +0.00(+0.00%)
Dec 31, 2008 33.11 33.74 32.71 33.65 920,663 +0.64(+1.94%)
Dec 30, 2008 31.68 33.16 31.68 33.01 830,682 +1.45(+4.59%)
Dec 29, 2008 31.60 31.88 30.89 31.56 679,694 +0.06(+0.19%)
Dec 26, 2008 31.52 31.68 31.12 31.50 628,449 +0.12(+0.38%)
Dec 24, 2008 30.76 31.55 30.41 31.38 236,678 +0.51(+1.65%)
Dec 23, 2008 31.32 32.03 30.68 30.87 1,156,281 -0.34(-1.09%)
Dec 22, 2008 32.56 32.58 30.19 31.21 1,466,912 -1.40(-4.29%)
Dec 19, 2008 33.97 34.44 32.32 32.61 2,547,683 -1.13(-3.35%)
Dec 18, 2008 33.23 33.79 33.07 33.74 1,611,720 +0.70(+2.12%)
Dec 17, 2008 32.39 33.43 32.17 33.04 1,171,126 +0.20(+0.61%)
Dec 16, 2008 31.53 32.97 31.04 32.84 1,290,837 +1.62(+5.19%)
Dec 15, 2008 32.46 32.55 30.76 31.22 1,221,556 -1.25(-3.85%)
Dec 12, 2008 31.41 32.91 31.41 32.47 948,512 +0.28(+0.87%)
Dec 11, 2008 32.59 34.44 31.79 32.19 2,071,802 -0.55(-1.68%)
Dec 10, 2008 32.22 33.10 31.77 32.74 725,975 +0.55(+1.71%)
Dec 09, 2008 32.26 33.77 31.99 32.19 1,746,401 -0.07(-0.22%)
Dec 08, 2008 32.29 33.34 31.77 32.26 1,579,121 +0.54(+1.70%)
Dec 05, 2008 29.26 31.80 28.62 31.72 1,516,048 +2.43(+8.30%)
Dec 04, 2008 29.27 30.19 28.65 29.29 1,719,038 -0.12(-0.41%)
Dec 03, 2008 29.15 30.54 28.55 29.41 2,229,389 -0.56(-1.87%)
Dec 02, 2008 28.62 30.10 28.12 29.97 1,265,441 +1.81(+6.43%)
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.