Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.07 +0.74 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 27.63 27.63 26.51 26.84 876,646 -0.70(-2.54%)
Nov 26, 2008 25.37 27.98 24.97 27.54 1,545,024 +1.74(+6.75%)
Nov 25, 2008 25.33 25.92 24.67 25.80 1,566,527 +0.89(+3.59%)
Nov 24, 2008 23.87 25.41 23.19 24.91 1,917,729 +1.41(+6.02%)
Nov 21, 2008 23.32 23.50 21.25 23.49 1,862,097 +0.70(+3.06%)
Nov 20, 2008 23.25 24.10 22.61 22.79 2,809,585 -0.78(-3.30%)
Nov 19, 2008 23.42 24.12 23.42 23.57 3,352,850 +0.10(+0.41%)
Nov 18, 2008 22.87 23.78 22.36 23.48 1,285,473 +0.65(+2.87%)
Nov 17, 2008 22.99 23.80 22.50 22.82 1,177,079 -0.20(-0.88%)
Nov 14, 2008 24.95 25.18 22.89 23.02 1,494,701 -2.26(-8.95%)
Nov 13, 2008 22.10 25.42 21.87 25.29 1,836,121 +3.29(+14.95%)
Nov 12, 2008 22.83 23.48 21.81 22.00 1,280,711 -1.54(-6.54%)
Nov 11, 2008 24.37 24.39 22.86 23.54 1,377,133 -0.83(-3.41%)
Nov 10, 2008 25.83 25.98 24.01 24.37 850,122 -0.93(-3.67%)
Nov 07, 2008 24.89 25.54 24.65 25.30 1,123,591 +0.48(+1.92%)
Nov 06, 2008 25.92 26.44 24.71 24.82 1,318,956 -1.11(-4.26%)
Nov 05, 2008 27.54 27.60 25.73 25.92 1,255,963 -1.86(-6.68%)
Nov 04, 2008 27.13 27.82 26.54 27.78 1,619,804 +1.18(+4.45%)
Nov 03, 2008 27.34 28.01 26.34 26.60 3,004,712 -0.99(-3.59%)
Oct 31, 2008 24.09 27.76 23.77 27.59 4,082,376 +3.65(+15.26%)
Oct 30, 2008 23.89 24.66 23.25 23.93 2,178,032 +1.39(+6.16%)
Oct 29, 2008 23.31 24.09 22.55 22.55 1,877,915 -0.84(-3.59%)
Oct 28, 2008 22.10 23.39 21.54 23.39 2,092,589 +2.02(+9.43%)
Oct 27, 2008 22.35 23.18 21.32 21.37 2,131,807 -1.54(-6.72%)
Oct 24, 2008 22.99 23.64 22.03 22.91 1,357,981 -1.17(-4.85%)
Oct 23, 2008 25.03 25.16 22.87 24.08 1,994,015 -0.81(-3.27%)
Oct 22, 2008 25.16 25.72 24.02 24.89 1,963,973 -0.75(-2.93%)
Oct 21, 2008 26.31 26.64 25.54 25.64 1,541,715 -0.69(-2.62%)
Oct 20, 2008 24.66 26.33 24.66 26.33 2,011,966 +1.95(+7.98%)
Oct 17, 2008 22.75 30.53 22.75 24.39 2,456,855 +1.05(+4.51%)
Oct 16, 2008 22.41 23.38 21.49 23.33 2,332,562 +0.89(+3.98%)
Oct 15, 2008 24.85 24.85 22.02 22.44 2,962,654 -2.17(-8.80%)
Oct 14, 2008 25.89 26.31 24.11 24.61 2,664,077 -0.40(-1.59%)
Oct 13, 2008 24.94 25.81 24.14 25.00 2,478,417 +1.16(+4.86%)
Oct 10, 2008 23.39 24.67 22.51 23.85 3,200,633 -0.88(-3.58%)
Oct 09, 2008 26.26 27.12 24.51 24.73 2,393,411 -1.26(-4.86%)
Oct 08, 2008 24.55 26.32 24.25 26.00 3,892,462 +0.71(+2.80%)
Oct 07, 2008 28.26 28.98 24.52 25.29 7,197,915 -5.10(-16.79%)
Oct 06, 2008 31.40 31.78 29.16 30.39 3,425,601 -2.10(-6.48%)
Oct 03, 2008 34.72 35.37 32.35 32.49 0 -1.89(-5.50%)
Oct 02, 2008 35.16 35.84 33.70 34.39 2,342,712 -0.96(-2.73%)
Oct 01, 2008 36.46 36.46 34.77 35.35 5,220,861 +0.28(+0.81%)
Sep 30, 2008 34.93 35.46 34.04 35.07 1,797,173 +0.73(+2.14%)
Sep 29, 2008 34.76 35.41 33.78 34.33 2,776,075 -1.15(-3.24%)
Sep 26, 2008 34.66 36.19 34.07 35.48 0 +0.47(+1.34%)
Sep 25, 2008 35.53 35.88 34.78 35.01 1,300,641 +0.05(+0.15%)
Sep 24, 2008 34.54 35.60 34.23 34.96 1,570,365 +0.42(+1.20%)
Sep 23, 2008 34.48 35.13 34.09 34.55 1,490,157 +0.30(+0.88%)
Sep 22, 2008 34.84 35.62 34.16 34.24 1,592,892 -0.30(-0.87%)
Sep 19, 2008 35.39 37.19 34.21 34.55 0 +0.70(+2.06%)
Sep 18, 2008 36.43 36.58 33.17 33.85 3,858,397 +0.04(+0.10%)
Sep 17, 2008 34.36 35.44 33.66 33.81 2,013,088 -1.37(-3.90%)
Sep 16, 2008 35.04 35.89 34.58 35.18 2,367,161 -0.36(-1.02%)
Sep 15, 2008 34.68 36.55 34.46 35.54 1,878,538 -1.29(-3.50%)
Sep 12, 2008 37.26 37.26 36.29 36.83 1,220,306 -0.65(-1.74%)
Sep 11, 2008 37.36 37.57 36.75 37.49 1,555,089 -0.42(-1.12%)
Sep 10, 2008 37.47 38.20 37.12 37.91 1,441,239 +0.64(+1.73%)
Sep 09, 2008 38.16 38.53 37.10 37.27 2,018,238 -0.86(-2.25%)
Sep 08, 2008 37.96 38.31 37.34 38.12 1,523,875 +0.93(+2.49%)
Sep 05, 2008 37.28 37.51 36.72 37.19 0 -0.69(-1.82%)
Sep 04, 2008 38.71 38.71 37.60 37.88 1,110,071 -1.05(-2.70%)
Sep 03, 2008 38.85 39.38 38.55 38.93 1,429,315 +0.08(+0.20%)
Sep 02, 2008 38.47 40.19 38.38 38.85 1,786,747 +0.86(+2.25%)
Aug 29, 2008 38.06 38.47 37.90 38.00 868,612 -0.31(-0.81%)
Aug 28, 2008 37.61 38.32 37.26 38.31 1,523,199 +0.94(+2.53%)
Aug 27, 2008 36.83 37.58 36.30 37.36 1,142,020 +0.71(+1.93%)
Aug 26, 2008 36.50 36.93 36.13 36.66 1,083,765 -0.09(-0.24%)
Aug 25, 2008 37.34 37.54 36.58 36.74 766,906 -0.76(-2.02%)
Aug 22, 2008 36.86 37.50 36.64 37.50 1,478,918 +0.16(+0.43%)
Aug 21, 2008 37.09 37.50 36.69 37.34 894,308 +0.10(+0.26%)
Aug 20, 2008 36.72 38.00 36.27 37.25 1,786,641 -0.68(-1.79%)
Aug 19, 2008 38.85 39.01 37.82 37.93 1,484,531 -1.18(-3.02%)
Aug 18, 2008 39.59 39.60 38.85 39.11 1,153,824 -0.27(-0.69%)
Aug 15, 2008 39.06 39.73 38.85 39.38 0 +0.33(+0.84%)
Aug 14, 2008 38.25 39.73 37.97 39.06 1,321,380 +0.70(+1.82%)
Aug 13, 2008 38.33 38.54 37.27 38.36 2,022,233 -0.27(-0.71%)
Aug 12, 2008 38.40 38.91 38.01 38.63 1,859,117 +0.04(+0.09%)
Aug 11, 2008 39.32 39.35 38.10 38.60 2,557,880 -0.34(-0.86%)
Aug 08, 2008 37.78 39.00 36.59 38.93 3,679,355 +0.00(+0.00%)
Aug 07, 2008 38.84 39.73 37.57 38.93 5,722,766 +1.83(+4.93%)
Aug 06, 2008 38.40 38.40 36.68 37.11 2,328,384 -0.87(-2.30%)
Aug 05, 2008 36.86 38.10 36.73 37.98 3,219,256 +1.47(+4.04%)
Aug 04, 2008 37.52 37.52 36.36 36.51 1,643,821 -0.57(-1.55%)
Aug 01, 2008 36.66 37.55 36.10 37.08 2,059,693 +0.80(+2.21%)
Jul 31, 2008 36.72 37.03 36.00 36.28 1,203,816 -0.70(-1.89%)
Jul 30, 2008 37.04 37.88 36.35 36.97 1,044,781 +0.06(+0.17%)
Jul 29, 2008 36.91 37.00 35.01 36.91 1,363,054 +1.66(+4.71%)
Jul 28, 2008 35.44 35.76 34.78 35.25 985,425 -0.21(-0.60%)
Jul 25, 2008 36.08 36.40 35.38 35.46 968,913 -0.56(-1.54%)
Jul 24, 2008 36.71 37.08 35.91 36.02 1,483,423 -0.60(-1.64%)
Jul 23, 2008 36.89 37.56 36.10 36.62 2,995,153 -0.38(-1.03%)
Jul 22, 2008 35.43 37.12 35.32 37.00 1,614,464 +1.31(+3.66%)
Jul 21, 2008 36.35 36.66 35.41 35.69 1,332,451 -0.48(-1.32%)
Jul 18, 2008 36.28 37.04 35.84 36.17 1,818,584 +0.14(+0.39%)
Jul 17, 2008 35.01 36.12 33.92 36.03 1,707,734 +1.17(+3.37%)
Jul 16, 2008 33.07 35.02 32.69 34.86 1,475,160 +1.95(+5.93%)
Jul 15, 2008 33.50 33.65 31.69 32.90 2,590,576 -0.65(-1.95%)
Jul 14, 2008 33.05 33.84 32.19 33.56 1,863,215 +1.06(+3.26%)
Jul 11, 2008 32.45 32.93 31.43 32.50 2,003,981 -0.44(-1.34%)
Jul 10, 2008 33.17 33.78 32.49 32.94 1,793,032 -0.19(-0.59%)
Jul 09, 2008 33.90 34.01 33.00 33.13 2,042,748 -0.94(-2.75%)
Jul 08, 2008 33.82 34.14 32.88 34.07 1,882,678 +0.58(+1.74%)
Jul 07, 2008 33.03 33.77 32.86 33.49 2,280,271 +0.71(+2.15%)
Jul 04, 2008 32.95 33.09 31.11 32.78 1,682,507 +0.00(+0.00%)
Jul 03, 2008 32.95 33.09 31.11 32.78 1,682,507 -0.04(-0.11%)
Jul 02, 2008 34.57 34.63 32.79 32.82 1,785,587 -1.68(-4.86%)
Jul 01, 2008 33.83 34.49 33.02 34.49 2,631,943 +0.21(+0.62%)
Jun 30, 2008 34.70 34.99 33.77 34.28 1,385,940 -0.50(-1.45%)
Jun 27, 2008 35.01 35.56 34.22 34.78 1,696,927 -0.09(-0.25%)
Jun 26, 2008 34.81 35.41 34.59 34.87 1,792,189 -0.51(-1.45%)
Jun 25, 2008 34.43 35.89 34.26 35.38 1,815,028 +1.25(+3.67%)
Jun 24, 2008 34.34 34.89 33.74 34.13 1,519,092 -0.43(-1.25%)
Jun 23, 2008 35.52 35.71 34.22 34.56 1,443,223 -0.72(-2.05%)
Jun 20, 2008 35.75 35.76 34.75 35.29 2,017,288 -0.69(-1.91%)
Jun 19, 2008 35.45 36.08 35.20 35.98 1,784,187 +0.62(+1.75%)
Jun 18, 2008 36.06 36.19 35.30 35.36 2,225,735 -1.03(-2.84%)
Jun 17, 2008 36.82 37.06 36.34 36.39 1,964,528 -0.29(-0.79%)
Jun 16, 2008 35.31 36.78 35.30 36.68 4,066,661 +2.00(+5.75%)
Jun 13, 2008 34.43 35.31 34.37 34.69 2,804,605 +0.41(+1.21%)
Jun 12, 2008 34.60 35.32 34.23 34.27 2,923,528 -0.03(-0.08%)
Jun 11, 2008 36.08 36.15 34.20 34.30 2,571,154 -1.69(-4.69%)
Jun 10, 2008 36.00 36.40 35.67 35.99 1,754,667 -0.28(-0.78%)
Jun 09, 2008 35.79 36.44 35.64 36.27 2,148,584 +0.69(+1.94%)
Jun 06, 2008 36.36 36.57 35.45 35.58 3,345,958 -1.27(-3.45%)
Jun 05, 2008 35.84 36.95 35.84 36.85 2,888,100 +1.05(+2.93%)
Jun 04, 2008 35.73 36.02 35.35 35.80 1,887,044 +0.04(+0.10%)
Jun 03, 2008 35.86 36.16 35.16 35.76 2,100,525 -0.05(-0.15%)
Jun 02, 2008 35.55 35.99 35.25 35.82 2,615,897 +0.24(+0.67%)
May 30, 2008 35.98 36.08 35.07 35.58 2,282,938 -0.26(-0.74%)
May 29, 2008 35.31 36.44 34.94 35.84 3,291,509 +0.61(+1.73%)
May 28, 2008 34.19 35.31 34.12 35.23 2,766,950 +1.44(+4.26%)
May 27, 2008 33.50 33.87 33.32 33.80 1,578,377 +0.31(+0.92%)
May 26, 2008 33.49 33.85 33.27 33.49 0 +0.00(+0.00%)
May 23, 2008 33.49 33.85 33.27 33.49 1,864,689 -0.18(-0.52%)
May 22, 2008 34.08 34.71 33.55 33.66 2,626,518 -0.41(-1.22%)
May 21, 2008 34.55 34.96 33.91 34.08 1,522,804 -0.30(-0.87%)
May 20, 2008 34.33 34.91 33.76 34.38 2,617,999 -0.14(-0.41%)
May 19, 2008 34.60 35.53 34.33 34.52 3,985,252 +0.25(+0.72%)
May 16, 2008 33.97 34.86 33.33 34.27 6,862,195 +3.69(+12.07%)
May 15, 2008 30.68 30.81 30.13 30.58 1,076,352 +0.11(+0.35%)
May 14, 2008 29.80 30.77 29.73 30.48 978,348 +0.64(+2.16%)
May 13, 2008 30.03 30.22 29.26 29.83 850,815 +0.04(+0.12%)
May 12, 2008 29.79 29.89 29.38 29.80 1,273,496 +0.11(+0.36%)
May 09, 2008 29.54 30.13 29.30 29.69 234,963 -0.26(-0.85%)
May 08, 2008 30.03 30.94 29.68 29.95 541,813 +0.11(+0.38%)
May 07, 2008 30.41 30.68 29.77 29.83 865,966 -0.48(-1.57%)
May 06, 2008 30.91 30.91 29.88 30.31 1,348,083 -0.84(-2.69%)
May 05, 2008 31.81 31.81 31.15 31.15 753,134 -0.60(-1.89%)
May 02, 2008 32.05 32.45 31.69 31.75 1,248,179 -0.07(-0.22%)
May 01, 2008 30.68 31.86 30.48 31.82 868,261 +1.20(+3.92%)
Apr 30, 2008 31.31 31.31 30.44 30.62 415,555 -0.58(-1.87%)
Apr 29, 2008 30.97 31.56 30.94 31.20 437,493 +0.25(+0.80%)
Apr 28, 2008 30.81 31.15 30.59 30.95 782,621 +0.32(+1.04%)
Apr 25, 2008 30.32 30.79 29.88 30.64 921,018 +0.31(+1.02%)
Apr 24, 2008 29.73 30.70 29.67 30.33 811,146 +0.68(+2.29%)
Apr 23, 2008 30.05 30.16 29.20 29.65 1,136,546 -0.41(-1.35%)
Apr 22, 2008 30.69 30.84 29.66 30.05 581,476 -0.69(-2.24%)
Apr 21, 2008 30.59 30.75 30.03 30.74 560,463 -0.14(-0.46%)
Apr 18, 2008 30.75 31.34 30.75 30.88 663,292 +0.57(+1.86%)
Apr 17, 2008 30.46 30.64 30.16 30.32 432,505 -0.29(-0.95%)
Apr 16, 2008 30.01 30.67 29.41 30.61 751,589 +1.09(+3.68%)
Apr 15, 2008 30.03 30.09 29.39 29.52 1,217,043 -0.28(-0.95%)
Apr 14, 2008 30.25 30.38 29.76 29.81 915,788 -0.50(-1.66%)
Apr 11, 2008 30.36 30.87 29.96 30.31 829,251 -0.22(-0.72%)
Apr 10, 2008 30.31 31.23 30.25 30.53 979,774 +0.19(+0.61%)
Apr 09, 2008 31.53 31.55 30.32 30.34 664,019 -1.05(-3.35%)
Apr 08, 2008 31.24 31.57 31.10 31.39 687,994 -0.01(-0.03%)
Apr 07, 2008 31.88 31.88 31.32 31.40 552,524 -0.33(-1.03%)
Apr 04, 2008 31.79 32.10 31.32 31.73 652,541 +0.09(+0.28%)
Apr 03, 2008 31.34 31.78 31.19 31.64 781,497 +0.03(+0.08%)
Apr 02, 2008 31.31 32.54 31.28 31.62 1,450,789 +0.24(+0.76%)
Apr 01, 2008 30.93 31.38 30.81 31.38 1,666,852 +1.32(+4.38%)
Mar 31, 2008 29.63 30.26 29.63 30.06 1,260,330 +0.59(+2.01%)
Mar 28, 2008 29.93 29.94 29.37 29.47 933,334 -0.47(-1.56%)
Mar 27, 2008 31.05 31.08 29.88 29.94 1,293,178 -1.07(-3.45%)
Mar 26, 2008 31.16 31.31 30.64 31.01 874,354 -0.25(-0.79%)
Mar 25, 2008 31.69 31.69 30.90 31.25 955,761 -0.27(-0.87%)
Mar 24, 2008 30.21 31.99 30.17 31.53 1,076,392 +1.37(+4.54%)
Mar 21, 2008 29.20 30.37 29.03 30.16 1,537,428 +0.00(+0.00%)
Mar 20, 2008 29.20 30.37 29.03 30.16 1,537,428 +1.13(+3.89%)
Mar 19, 2008 28.97 30.26 28.90 29.03 1,218,694 +0.15(+0.52%)
Mar 18, 2008 28.91 29.30 28.30 28.88 1,593,648 +0.19(+0.68%)
Mar 17, 2008 29.29 29.57 28.15 28.68 1,800,269 -1.18(-3.96%)
Mar 14, 2008 30.23 30.26 29.02 29.87 1,007,281 -0.18(-0.59%)
Mar 13, 2008 29.28 30.32 29.02 30.04 1,070,479 +0.43(+1.46%)
Mar 12, 2008 29.66 30.27 29.21 29.61 1,086,092 -0.04(-0.12%)
Mar 11, 2008 29.55 30.05 28.75 29.65 1,669,404 +0.72(+2.47%)
Mar 10, 2008 29.08 29.36 28.88 28.93 863,272 -0.05(-0.18%)
Mar 07, 2008 28.71 29.55 28.60 28.98 782,007 -0.05(-0.18%)
Mar 06, 2008 30.01 30.19 28.99 29.04 827,374 -1.07(-3.55%)
Mar 05, 2008 29.65 30.67 29.65 30.11 1,230,404 +0.50(+1.70%)
Mar 04, 2008 29.73 30.11 29.42 29.60 1,295,171 -0.49(-1.64%)
Mar 03, 2008 29.49 30.41 29.28 30.10 968,306 +0.49(+1.64%)
Feb 29, 2008 30.34 30.59 29.52 29.61 1,041,917 -1.11(-3.62%)
Feb 28, 2008 30.71 30.90 30.09 30.72 898,221 -0.21(-0.68%)
Feb 27, 2008 30.91 31.31 30.51 30.94 1,191,020 -0.22(-0.71%)
Feb 26, 2008 30.55 31.62 30.47 31.16 907,792 +0.56(+1.85%)
Feb 25, 2008 29.59 30.67 29.30 30.59 1,186,450 +0.93(+3.12%)
Feb 22, 2008 29.64 29.74 29.11 29.66 1,214,988 +0.05(+0.18%)
Feb 21, 2008 30.57 30.70 29.58 29.61 1,334,928 -0.79(-2.61%)
Feb 20, 2008 29.48 30.77 29.48 30.41 1,176,976 +0.57(+1.89%)
Feb 19, 2008 29.97 30.19 29.56 29.84 1,105,872 +0.12(+0.42%)
Feb 18, 2008 29.84 29.93 29.29 29.72 0 +0.00(+0.00%)
Feb 15, 2008 29.84 29.93 29.29 29.72 1,669,918 -0.30(-1.00%)
Feb 14, 2008 30.02 30.61 29.23 30.02 5,032,040 -1.26(-4.04%)
Feb 13, 2008 31.12 31.56 30.71 31.28 1,569,946 +0.30(+0.97%)
Feb 12, 2008 31.84 32.29 30.62 30.98 1,181,330 -0.75(-2.36%)
Feb 11, 2008 30.85 31.81 30.11 31.73 1,121,020 +0.85(+2.74%)
Feb 08, 2008 31.78 31.86 30.30 30.88 1,671,053 -0.83(-2.62%)
Feb 07, 2008 30.48 32.55 30.18 31.71 2,024,605 +0.98(+3.19%)
Feb 06, 2008 31.03 31.94 30.66 30.73 603,632 -0.19(-0.63%)
Feb 05, 2008 31.75 31.87 30.93 30.93 951,457 -1.17(-3.63%)
Feb 04, 2008 32.20 32.20 31.50 32.09 1,199,289 -0.11(-0.33%)
Feb 01, 2008 31.92 32.86 31.62 32.20 2,020,229 +0.61(+1.93%)
Jan 31, 2008 30.37 31.90 30.18 31.59 1,599,468 +0.82(+2.67%)
Jan 30, 2008 30.79 31.59 30.59 30.77 812,952 -0.16(-0.51%)
Jan 29, 2008 30.20 30.99 29.97 30.93 1,099,547 +0.78(+2.58%)
Jan 28, 2008 29.15 30.18 28.38 30.15 1,205,406 +0.82(+2.80%)
Jan 25, 2008 30.58 30.65 29.20 29.33 1,082,480 -1.07(-3.51%)
Jan 24, 2008 29.88 30.48 29.74 30.40 1,573,869 +0.73(+2.47%)
Jan 23, 2008 27.77 30.03 27.77 29.66 2,224,847 +1.21(+4.25%)
Jan 22, 2008 26.92 28.82 26.92 28.45 1,287,944 +0.36(+1.29%)
Jan 21, 2008 27.78 28.43 27.54 28.09 0 +0.00(+0.00%)
Jan 18, 2008 27.78 28.43 27.54 28.09 1,707,639 +0.45(+1.63%)
Jan 17, 2008 28.25 28.68 27.62 27.64 1,937,348 -0.55(-1.94%)
Jan 16, 2008 27.69 28.61 27.38 28.19 1,748,605 +0.64(+2.34%)
Jan 15, 2008 27.73 28.22 27.36 27.55 1,584,330 -0.63(-2.22%)
Jan 14, 2008 27.51 28.36 26.64 28.17 3,427,738 -0.12(-0.44%)
Jan 11, 2008 29.29 29.29 28.25 28.30 2,362,786 -1.39(-4.67%)
Jan 10, 2008 30.48 30.48 28.80 29.68 3,756,953 -1.07(-3.47%)
Jan 09, 2008 31.23 31.76 29.54 30.75 3,376,541 -0.47(-1.50%)
Jan 08, 2008 33.01 33.42 31.16 31.22 2,079,047 -1.70(-5.15%)
Jan 07, 2008 31.57 33.04 31.34 32.91 2,585,480 +1.42(+4.51%)
Jan 04, 2008 33.12 33.19 31.49 31.49 2,151,653 -2.01(-6.01%)
Jan 03, 2008 33.18 33.69 32.97 33.50 1,797,914 +0.32(+0.96%)
Jan 02, 2008 33.47 33.68 32.82 33.19 2,026,604 -0.35(-1.05%)
Jan 01, 2008 33.69 33.76 33.42 33.54 0 +0.00(+0.00%)
Dec 31, 2007 33.69 33.76 33.42 33.54 1,190,907 -0.16(-0.47%)
Dec 28, 2007 33.79 34.19 33.60 33.70 686,861 -0.07(-0.21%)
Dec 27, 2007 33.92 34.24 33.67 33.77 678,253 -0.32(-0.93%)
Dec 26, 2007 33.77 34.33 33.70 34.09 859,483 +0.10(+0.29%)
Dec 24, 2007 33.86 34.06 33.65 33.99 293,592 +0.02(+0.05%)
Dec 21, 2007 34.03 34.47 33.90 33.97 1,106,522 -0.03(-0.08%)
Dec 20, 2007 33.65 34.00 33.52 34.00 1,082,665 +0.42(+1.26%)
Dec 19, 2007 33.35 33.80 32.34 33.58 1,576,701 +0.11(+0.32%)
Dec 18, 2007 33.73 33.94 33.20 33.47 1,746,490 +0.10(+0.29%)
Dec 17, 2007 33.36 34.16 33.33 33.37 1,644,888 -0.25(-0.74%)
Dec 14, 2007 33.88 33.88 33.41 33.62 1,612,154 -0.39(-1.14%)
Dec 13, 2007 33.74 34.13 33.52 34.01 1,092,341 +0.04(+0.13%)
Dec 12, 2007 34.62 34.80 33.72 33.96 1,942,213 -0.14(-0.41%)
Dec 11, 2007 35.96 35.96 34.02 34.10 2,326,653 -0.81(-2.33%)
Dec 10, 2007 34.87 35.23 34.55 34.92 1,116,107 +0.04(+0.13%)
Dec 07, 2007 35.31 35.58 34.48 34.87 2,808,741 +0.87(+2.57%)
Dec 06, 2007 33.55 34.10 33.09 34.00 1,666,862 +0.50(+1.50%)
Dec 05, 2007 33.50 33.83 33.20 33.50 2,383,061 +0.86(+2.62%)
Dec 04, 2007 31.87 33.10 31.87 32.64 2,070,552 +1.04(+3.30%)
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.