Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.65 +0.33 (+0.39%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 128.12 128.57 126.75 127.89 1,399,506 -0.11(-0.09%)
Oct 28, 2016 126.41 129.11 126.17 128.00 1,111,588 +0.89(+0.70%)
Oct 27, 2016 131.97 131.97 126.89 127.11 1,493,043 -4.33(-3.29%)
Oct 26, 2016 131.04 132.08 130.28 131.44 954,564 +0.14(+0.10%)
Oct 25, 2016 128.22 131.71 127.90 131.30 1,224,316 +2.47(+1.92%)
Oct 24, 2016 130.49 131.05 128.41 128.83 1,109,825 -0.76(-0.58%)
Oct 21, 2016 128.44 129.83 127.60 129.58 550,061 +0.58(+0.45%)
Oct 20, 2016 129.73 130.31 128.62 129.01 1,012,117 -0.85(-0.65%)
Oct 19, 2016 129.70 132.39 126.01 129.86 2,385,945 -0.69(-0.53%)
Oct 18, 2016 131.61 132.29 128.35 130.55 1,648,240 -0.26(-0.20%)
Oct 17, 2016 133.66 133.96 130.69 130.81 881,075 -3.08(-2.30%)
Oct 14, 2016 134.74 135.64 133.57 133.88 618,893 -0.13(-0.09%)
Oct 13, 2016 134.45 134.77 132.48 134.01 840,381 -1.08(-0.80%)
Oct 12, 2016 133.88 136.10 133.82 135.09 561,861 +1.10(+0.82%)
Oct 11, 2016 135.09 135.56 133.71 133.99 688,358 -1.19(-0.88%)
Oct 10, 2016 136.04 136.79 134.95 135.18 478,030 -0.06(-0.05%)
Oct 07, 2016 136.40 136.65 134.42 135.25 434,576 -0.53(-0.39%)
Oct 06, 2016 135.74 136.12 134.60 135.78 666,343 -0.20(-0.15%)
Oct 05, 2016 134.78 136.41 134.67 135.97 765,720 +2.18(+1.63%)
Oct 04, 2016 134.50 135.21 133.40 133.79 648,901 -0.37(-0.27%)
Oct 03, 2016 135.61 136.28 133.81 134.16 687,556 -1.99(-1.46%)
Sep 30, 2016 134.31 136.50 133.54 136.15 1,166,245 +2.17(+1.62%)
Sep 29, 2016 135.97 135.97 133.37 133.98 889,359 -2.06(-1.52%)
Sep 28, 2016 138.09 138.18 135.76 136.04 1,227,366 -1.84(-1.33%)
Sep 27, 2016 138.40 139.42 137.49 137.87 1,260,939 +0.83(+0.61%)
Sep 26, 2016 135.79 137.17 134.94 137.04 1,092,336 +0.79(+0.58%)
Sep 23, 2016 136.04 136.79 135.34 136.26 1,507,031 +0.08(+0.06%)
Sep 22, 2016 134.78 136.72 134.21 136.18 1,718,948 +2.57(+1.93%)
Sep 21, 2016 132.92 133.82 132.52 133.60 1,223,378 +0.46(+0.34%)
Sep 20, 2016 136.03 136.22 132.59 133.15 1,311,737 -2.33(-1.72%)
Sep 19, 2016 135.17 135.96 134.56 135.47 1,065,218 +0.30(+0.22%)
Sep 16, 2016 135.31 135.97 134.82 135.17 1,053,263 -0.76(-0.56%)
Sep 15, 2016 137.34 137.67 135.72 135.93 1,229,427 -1.62(-1.18%)
Sep 14, 2016 138.30 139.17 137.02 137.55 768,108 -0.42(-0.30%)
Sep 13, 2016 139.57 140.56 137.50 137.97 1,290,036 -2.00(-1.43%)
Sep 12, 2016 139.38 140.44 138.19 139.97 2,372,566 +0.38(+0.27%)
Sep 09, 2016 143.16 143.96 139.60 139.60 1,641,162 -5.39(-3.72%)
Sep 08, 2016 146.63 147.06 143.48 144.99 1,906,450 -2.75(-1.86%)
Sep 07, 2016 146.30 148.10 146.04 147.74 995,598 +1.59(+1.09%)
Sep 06, 2016 144.94 146.81 144.87 146.15 793,972 +1.43(+0.99%)
Sep 02, 2016 144.92 144.72 144.72 144.72 696,112 -0.17(-0.12%)
Sep 01, 2016 144.38 145.68 143.97 144.89 790,760 +1.26(+0.88%)
Aug 31, 2016 143.09 144.07 142.27 143.63 766,428 +0.66(+0.46%)
Aug 30, 2016 144.18 144.18 142.44 142.97 792,291 -0.92(-0.64%)
Aug 29, 2016 143.13 144.55 143.02 143.90 602,763 +0.77(+0.54%)
Aug 26, 2016 145.74 146.59 142.55 143.13 1,050,350 -3.06(-2.09%)
Aug 25, 2016 146.07 146.86 145.06 146.19 859,122 -0.16(-0.11%)
Aug 24, 2016 145.05 149.65 145.05 146.35 1,914,850 +2.21(+1.53%)
Aug 23, 2016 145.45 145.94 143.98 144.14 1,091,542 -0.48(-0.33%)
Aug 22, 2016 145.08 146.90 144.23 144.63 1,261,400 +0.39(+0.27%)
Aug 19, 2016 143.26 145.77 143.26 144.23 1,249,625 +0.56(+0.39%)
Aug 18, 2016 144.65 144.92 142.95 143.68 1,501,840 -0.57(-0.39%)
Aug 17, 2016 146.02 146.40 143.22 144.24 2,176,962 -2.14(-1.46%)
Aug 16, 2016 147.85 150.95 146.33 146.39 3,320,906 -6.72(-4.39%)
Aug 15, 2016 152.18 155.06 151.11 153.10 2,032,086 +1.61(+1.06%)
Aug 12, 2016 151.58 151.96 149.21 151.50 1,276,725 -0.65(-0.43%)
Aug 11, 2016 153.14 155.53 152.10 152.15 908,756 +0.05(+0.04%)
Aug 10, 2016 152.02 152.85 151.11 152.09 919,015 +0.14(+0.09%)
Aug 09, 2016 154.01 154.75 151.76 151.96 563,138 -2.17(-1.41%)
Aug 08, 2016 155.60 156.34 154.01 154.13 1,218,316 -1.47(-0.94%)
Aug 05, 2016 155.60 156.93 155.33 155.60 1,194,659 +0.28(+0.18%)
Aug 04, 2016 153.67 155.50 153.61 155.31 1,208,241 +1.40(+0.91%)
Aug 03, 2016 151.90 153.93 150.58 153.92 651,407 +1.86(+1.22%)
Aug 02, 2016 153.48 153.76 150.91 152.06 966,216 -1.72(-1.12%)
Aug 01, 2016 154.47 154.76 153.39 153.78 925,782 -1.24(-0.80%)
Jul 29, 2016 155.15 155.41 153.78 155.02 1,500,282 -0.44(-0.28%)
Jul 28, 2016 150.28 157.77 150.05 155.46 1,924,325 +5.12(+3.41%)
Jul 27, 2016 152.43 153.01 150.10 150.34 916,125 -1.37(-0.90%)
Jul 26, 2016 152.36 153.43 151.20 151.71 962,039 -0.40(-0.26%)
Jul 25, 2016 151.49 152.20 150.93 152.11 551,103 +0.58(+0.39%)
Jul 22, 2016 150.47 151.71 149.85 151.53 642,140 +1.77(+1.18%)
Jul 21, 2016 149.21 150.00 148.75 149.75 460,761 +0.31(+0.21%)
Jul 20, 2016 150.23 150.23 149.14 149.44 487,570 +0.05(+0.03%)
Jul 19, 2016 148.91 149.46 147.54 149.40 937,810 -0.64(-0.43%)
Jul 18, 2016 150.51 150.51 149.63 150.04 566,246 -0.17(-0.12%)
Jul 15, 2016 151.00 151.31 150.03 150.21 741,957 -0.34(-0.22%)
Jul 14, 2016 149.18 151.00 148.25 150.55 630,417 +1.87(+1.26%)
Jul 13, 2016 149.81 150.34 146.51 148.68 992,877 -0.58(-0.39%)
Jul 12, 2016 150.13 150.51 148.35 149.26 942,559 -0.13(-0.09%)
Jul 11, 2016 150.45 151.79 149.29 149.39 744,268 -1.06(-0.70%)
Jul 08, 2016 148.11 150.82 147.05 150.45 998,333 +3.40(+2.31%)
Jul 07, 2016 147.43 148.40 146.07 147.05 736,814 -0.29(-0.20%)
Jul 06, 2016 146.99 147.79 146.39 147.35 1,273,248 +0.24(+0.16%)
Jul 05, 2016 148.27 149.34 146.31 147.11 826,342 -2.87(-1.91%)
Jul 01, 2016 147.99 149.97 149.97 149.97 960,400 +2.46(+1.67%)
Jun 30, 2016 146.95 147.57 145.57 147.51 868,161 +0.57(+0.39%)
Jun 29, 2016 144.22 147.65 144.22 146.94 1,710,203 +3.68(+2.57%)
Jun 28, 2016 141.34 143.43 140.80 143.27 1,680,537 +2.92(+2.08%)
Jun 27, 2016 140.31 142.10 138.90 140.35 2,457,182 -0.67(-0.48%)
Jun 24, 2016 137.81 142.34 137.73 141.02 1,918,418 -0.37(-0.26%)
Jun 23, 2016 140.95 141.56 140.28 141.40 910,651 +1.62(+1.16%)
Jun 22, 2016 141.07 141.69 139.72 139.78 785,408 -1.17(-0.83%)
Jun 21, 2016 141.97 142.66 140.45 140.95 883,983 -1.04(-0.73%)
Jun 20, 2016 142.13 143.53 141.77 141.99 772,399 +0.94(+0.67%)
Jun 17, 2016 140.15 141.46 139.09 141.05 1,135,185 +0.56(+0.40%)
Jun 16, 2016 139.09 140.75 138.48 140.49 1,032,599 +0.27(+0.20%)
Jun 15, 2016 139.52 141.62 139.34 140.22 950,133 +0.98(+0.70%)
Jun 14, 2016 139.35 140.12 137.85 139.24 1,139,523 +0.07(+0.05%)
Jun 13, 2016 139.11 141.47 139.11 139.17 971,591 -0.43(-0.31%)
Jun 10, 2016 141.31 141.99 139.31 139.60 1,059,037 -3.43(-2.40%)
Jun 09, 2016 140.39 143.65 140.39 143.03 2,938,142 +2.97(+2.12%)
Jun 08, 2016 138.21 140.66 138.19 140.05 2,028,237 +1.65(+1.19%)
Jun 07, 2016 137.13 138.72 136.34 138.40 1,245,360 +1.34(+0.98%)
Jun 06, 2016 137.49 137.50 135.48 137.06 937,389 -0.43(-0.31%)
Jun 03, 2016 138.37 139.28 136.60 137.49 981,985 -1.31(-0.95%)
Jun 02, 2016 138.11 139.72 137.37 138.80 1,446,842 -1.09(-0.78%)
Jun 01, 2016 140.34 140.39 138.60 139.89 1,505,829 -0.46(-0.32%)
May 31, 2016 143.22 143.22 140.23 140.34 1,852,350 -2.25(-1.58%)
May 27, 2016 143.06 142.60 142.60 142.60 1,179,022 -0.32(-0.22%)
May 26, 2016 140.99 143.04 140.03 142.92 2,402,405 +2.86(+2.04%)
May 25, 2016 136.19 140.80 135.74 140.06 1,842,586 +3.82(+2.81%)
May 24, 2016 132.19 136.80 132.19 136.24 1,235,151 +3.17(+2.38%)
May 23, 2016 132.81 134.56 132.37 133.07 1,172,664 -0.47(-0.36%)
May 20, 2016 130.78 134.25 130.26 133.55 2,135,850 +2.60(+1.99%)
May 19, 2016 122.36 131.57 121.31 130.95 5,916,142 -0.25(-0.19%)
May 18, 2016 131.38 132.73 129.43 131.19 1,758,914 -0.25(-0.19%)
May 17, 2016 134.04 134.04 130.74 131.44 1,771,379 -3.70(-2.74%)
May 16, 2016 132.78 135.57 132.69 135.15 1,058,106 +2.35(+1.77%)
May 13, 2016 136.45 136.86 132.45 132.79 1,085,334 -4.05(-2.96%)
May 12, 2016 135.92 137.78 135.01 136.84 923,477 +1.71(+1.26%)
May 11, 2016 138.43 138.82 135.07 135.14 673,494 -3.80(-2.73%)
May 10, 2016 139.02 140.11 138.09 138.93 750,472 +0.69(+0.50%)
May 09, 2016 136.84 138.72 136.30 138.24 599,363 +0.92(+0.67%)
May 06, 2016 136.98 137.81 134.34 137.32 1,108,301 +1.62(+1.20%)
May 05, 2016 139.57 139.68 135.20 135.69 1,697,388 -6.48(-4.56%)
May 04, 2016 140.73 142.59 140.21 142.17 390,539 -0.16(-0.11%)
May 03, 2016 141.61 143.20 140.41 142.32 581,162 +0.50(+0.35%)
May 02, 2016 142.63 143.01 139.30 141.82 945,142 -0.58(-0.41%)
Apr 29, 2016 142.30 142.77 140.62 142.41 498,511 +0.21(+0.15%)
Apr 28, 2016 143.76 144.53 141.80 142.20 696,865 -3.10(-2.13%)
Apr 27, 2016 144.20 146.03 143.18 145.30 406,878 +0.90(+0.63%)
Apr 26, 2016 144.04 144.83 142.49 144.40 719,620 +0.81(+0.57%)
Apr 25, 2016 143.77 144.42 141.98 143.58 678,136 -0.92(-0.64%)
Apr 22, 2016 143.57 145.02 141.57 144.50 592,440 +1.16(+0.81%)
Apr 21, 2016 144.50 144.90 142.66 143.35 752,164 -1.15(-0.80%)
Apr 20, 2016 146.90 147.19 144.50 144.50 748,647 -2.19(-1.49%)
Apr 19, 2016 147.67 148.45 146.24 146.69 580,357 -0.14(-0.09%)
Apr 18, 2016 146.31 148.97 145.30 146.82 821,091 -0.23(-0.16%)
Apr 15, 2016 146.90 147.81 145.98 147.05 450,944 +0.23(+0.16%)
Apr 14, 2016 146.18 147.34 145.73 146.82 546,978 +0.41(+0.28%)
Apr 13, 2016 143.85 146.79 143.65 146.41 763,689 +3.64(+2.55%)
Apr 12, 2016 141.09 142.86 140.03 142.77 739,425 +1.58(+1.12%)
Apr 11, 2016 142.54 143.48 141.18 141.19 399,497 -1.22(-0.86%)
Apr 08, 2016 143.23 143.49 141.40 142.42 552,710 +0.25(+0.18%)
Apr 07, 2016 144.93 145.54 141.52 142.16 636,734 -3.69(-2.53%)
Apr 06, 2016 146.79 146.94 144.31 145.86 761,800 -0.54(-0.37%)
Apr 05, 2016 144.60 146.79 144.23 146.39 794,468 +1.13(+0.78%)
Apr 04, 2016 147.07 149.74 143.74 145.26 1,141,131 -1.09(-0.74%)
Apr 01, 2016 146.34 146.86 145.35 146.35 750,655 +0.07(+0.05%)
Mar 31, 2016 148.23 148.44 146.19 146.28 1,136,988 -3.15(-2.11%)
Mar 30, 2016 148.12 151.43 148.12 149.42 864,446 +0.69(+0.47%)
Mar 29, 2016 147.42 148.78 146.36 148.73 727,099 +1.16(+0.78%)
Mar 28, 2016 147.27 148.59 145.41 147.57 699,580 -0.05(-0.04%)
Mar 24, 2016 146.87 147.62 147.62 147.62 927,345 +0.67(+0.45%)
Mar 23, 2016 144.35 147.72 143.71 146.96 851,044 +2.65(+1.83%)
Mar 22, 2016 144.12 145.30 143.66 144.31 443,051 -0.38(-0.26%)
Mar 21, 2016 143.67 144.82 143.57 144.70 427,044 +1.04(+0.72%)
Mar 18, 2016 144.39 144.60 142.92 143.66 936,328 -0.43(-0.30%)
Mar 17, 2016 143.94 144.91 142.59 144.09 636,075 -0.93(-0.64%)
Mar 16, 2016 144.56 146.11 143.25 145.02 533,559 +0.40(+0.28%)
Mar 15, 2016 144.39 146.01 143.49 144.62 910,522 -0.69(-0.48%)
Mar 14, 2016 143.66 146.04 143.66 145.31 730,300 +0.70(+0.49%)
Mar 11, 2016 143.03 145.14 142.24 144.61 1,056,430 +2.21(+1.55%)
Mar 10, 2016 140.26 142.53 140.02 142.40 839,146 +2.17(+1.55%)
Mar 09, 2016 137.68 140.52 136.56 140.23 688,628 +3.73(+2.73%)
Mar 08, 2016 137.33 139.21 136.03 136.50 1,114,359 -1.68(-1.21%)
Mar 07, 2016 138.04 139.33 137.14 138.18 527,898 -0.78(-0.56%)
Mar 04, 2016 140.50 140.68 137.86 138.95 795,648 -1.38(-0.98%)
Mar 03, 2016 138.01 140.62 136.67 140.33 861,509 +1.56(+1.12%)
Mar 02, 2016 139.02 140.27 138.00 138.77 723,027 -1.08(-0.77%)
Mar 01, 2016 136.72 140.02 136.15 139.84 682,168 +4.48(+3.31%)
Feb 29, 2016 136.79 137.76 135.31 135.37 945,463 -1.47(-1.07%)
Feb 26, 2016 137.34 138.05 135.34 136.84 646,397 -0.03(-0.02%)
Feb 25, 2016 137.52 138.15 134.10 136.86 701,663 -0.31(-0.23%)
Feb 24, 2016 134.37 137.36 132.66 137.17 685,430 +2.62(+1.94%)
Feb 23, 2016 135.37 138.01 134.39 134.56 765,700 -0.29(-0.22%)
Feb 22, 2016 132.46 135.40 132.25 134.85 983,478 +3.87(+2.95%)
Feb 19, 2016 130.88 132.31 128.90 130.98 1,041,083 +0.28(+0.22%)
Feb 18, 2016 129.81 132.09 128.18 130.70 1,171,163 -0.08(-0.06%)
Feb 17, 2016 134.21 135.89 130.40 130.78 1,613,177 -2.36(-1.77%)
Feb 16, 2016 129.53 135.85 128.75 133.14 1,442,403 +4.77(+3.72%)
Feb 12, 2016 127.25 128.37 128.37 128.37 1,068,934 +2.15(+1.70%)
Feb 11, 2016 124.97 130.20 120.00 126.22 2,824,415 -0.15(-0.12%)
Feb 10, 2016 128.70 130.86 126.22 126.37 2,416,537 -2.67(-2.07%)
Feb 09, 2016 128.72 130.99 126.88 129.04 1,359,534 +0.05(+0.04%)
Feb 08, 2016 130.20 130.50 124.08 128.99 2,313,644 -2.27(-1.73%)
Feb 05, 2016 134.55 134.93 130.81 131.26 1,408,262 -3.57(-2.64%)
Feb 04, 2016 134.47 135.37 132.67 134.83 1,725,455 -0.08(-0.06%)
Feb 03, 2016 138.23 139.48 133.16 134.91 1,659,773 -3.57(-2.58%)
Feb 02, 2016 140.78 141.29 137.40 138.49 781,968 -2.76(-1.96%)
Feb 01, 2016 138.34 142.57 137.41 141.25 946,234 +2.59(+1.87%)
Jan 29, 2016 136.67 138.82 135.13 138.66 1,376,819 +3.18(+2.35%)
Jan 28, 2016 139.49 140.16 132.84 135.48 1,098,825 -2.70(-1.95%)
Jan 27, 2016 137.84 140.33 136.96 138.18 1,083,700 +0.05(+0.03%)
Jan 26, 2016 132.63 139.26 132.01 138.13 1,267,698 +6.16(+4.66%)
Jan 25, 2016 132.22 133.44 130.63 131.97 936,191 +0.26(+0.20%)
Jan 22, 2016 132.18 133.01 130.03 131.71 1,086,032 +0.58(+0.44%)
Jan 21, 2016 130.63 133.50 129.74 131.14 775,081 +0.37(+0.29%)
Jan 20, 2016 130.02 132.33 127.13 130.76 676,292 -1.12(-0.85%)
Jan 19, 2016 132.31 133.55 130.32 131.88 1,298,295 +0.30(+0.23%)
Jan 15, 2016 125.88 131.58 131.58 131.58 1,461,835 +2.71(+2.10%)
Jan 14, 2016 129.66 130.41 126.91 128.88 1,229,465 -0.77(-0.59%)
Jan 13, 2016 135.28 135.78 129.28 129.64 1,465,060 -5.39(-3.99%)
Jan 12, 2016 134.53 135.84 132.90 135.03 1,146,405 +0.93(+0.69%)
Jan 11, 2016 133.26 135.08 132.28 134.10 1,220,936 +1.36(+1.02%)
Jan 08, 2016 135.91 136.28 132.17 132.74 1,129,864 -2.98(-2.20%)
Jan 07, 2016 132.05 136.30 130.53 135.72 1,473,430 +1.49(+1.11%)
Jan 06, 2016 136.50 136.84 132.94 134.24 1,149,663 -3.65(-2.65%)
Jan 05, 2016 138.93 140.25 136.69 137.88 1,236,574 -0.95(-0.68%)
Jan 04, 2016 136.11 140.88 134.52 138.83 1,985,125 +1.58(+1.15%)
Dec 31, 2015 137.94 137.25 137.25 137.25 840,738 -0.81(-0.59%)
Dec 30, 2015 138.80 139.59 137.87 138.07 497,730 -0.73(-0.53%)
Dec 29, 2015 138.37 139.53 137.97 138.80 628,080 +1.50(+1.10%)
Dec 28, 2015 135.37 137.63 135.09 137.29 779,241 +1.29(+0.95%)
Dec 24, 2015 135.22 136.00 136.00 136.00 418,560 +0.06(+0.05%)
Dec 23, 2015 135.36 136.84 133.65 135.93 1,564,022 +1.12(+0.83%)
Dec 22, 2015 136.89 137.24 134.31 134.81 953,755 -1.61(-1.18%)
Dec 21, 2015 137.47 138.09 135.14 136.42 1,241,241 +0.07(+0.05%)
Dec 18, 2015 137.83 139.72 136.20 136.34 2,437,109 -3.19(-2.29%)
Dec 17, 2015 146.88 147.58 139.47 139.53 1,900,869 -7.06(-4.82%)
Dec 16, 2015 144.94 147.67 143.13 146.60 2,892,093 +4.24(+2.98%)
Dec 15, 2015 135.23 149.72 131.93 142.36 6,209,030 +7.80(+5.80%)
Dec 14, 2015 135.58 137.06 132.99 134.56 1,082,174 -1.13(-0.83%)
Dec 11, 2015 136.03 137.49 134.72 135.69 1,111,197 -2.65(-1.92%)
Dec 10, 2015 139.62 140.59 137.04 138.34 1,127,433 -1.32(-0.95%)
Dec 09, 2015 136.51 142.44 136.42 139.66 1,863,901 +3.04(+2.22%)
Dec 08, 2015 137.29 139.54 135.82 136.63 1,629,630 -1.22(-0.89%)
Dec 07, 2015 141.91 143.03 137.30 137.85 1,490,236 -4.20(-2.96%)
Dec 04, 2015 141.35 141.79 140.55 142.05 1,092,991 +0.96(+0.68%)
Dec 03, 2015 144.12 145.15 139.70 141.09 1,448,642 -2.87(-1.99%)
Dec 02, 2015 147.87 148.79 143.20 143.96 1,460,974 -4.02(-2.72%)
Dec 01, 2015 148.58 149.48 146.92 147.98 1,045,416 -0.36(-0.24%)
Nov 30, 2015 150.13 150.18 148.23 148.34 1,458,286 -1.92(-1.28%)
Nov 27, 2015 150.30 150.30 148.43 150.26 321,861 +0.49(+0.33%)
Nov 25, 2015 149.50 149.77 149.77 149.77 1,008,479 +1.01(+0.68%)
Nov 24, 2015 146.60 149.37 146.60 148.76 827,697 +0.52(+0.35%)
Nov 23, 2015 148.29 149.95 147.22 148.24 982,821 -0.18(-0.12%)
Nov 20, 2015 148.46 150.50 148.18 148.42 804,577 +0.41(+0.28%)
Nov 19, 2015 149.67 150.66 147.88 148.01 750,623 -1.89(-1.26%)
Nov 18, 2015 149.84 150.11 148.22 149.90 860,893 +0.32(+0.21%)
Nov 17, 2015 150.49 152.43 148.16 149.58 1,284,592 -0.12(-0.08%)
Nov 16, 2015 146.76 149.99 145.57 149.70 1,639,010 +2.37(+1.61%)
Nov 13, 2015 148.87 150.71 146.94 147.33 3,392,747 -2.75(-1.83%)
Nov 12, 2015 158.38 161.35 149.71 150.08 7,630,322 -27.37(-15.43%)
Nov 11, 2015 177.18 178.73 176.28 177.46 1,440,957 +0.51(+0.29%)
Nov 10, 2015 176.63 178.78 176.63 176.94 1,513,583 -0.72(-0.41%)
Nov 09, 2015 181.14 181.29 176.63 177.66 949,767 -3.48(-1.92%)
Nov 06, 2015 183.44 183.44 179.64 181.15 750,481 -1.48(-0.81%)
Nov 05, 2015 182.28 183.42 180.64 182.62 781,083 +0.91(+0.50%)
Nov 04, 2015 181.19 182.12 179.40 181.71 759,770 +0.58(+0.32%)
Nov 03, 2015 182.45 182.90 179.25 181.13 740,102 -1.53(-0.84%)
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.