Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 30.07 30.72 30.07 30.51 1,241,788 +0.60(+2.01%)
Mar 28, 2008 30.38 30.38 29.81 29.91 919,603 -0.47(-1.56%)
Mar 27, 2008 31.51 31.54 30.33 30.38 1,274,153 -1.08(-3.45%)
Mar 26, 2008 31.63 31.77 31.09 31.47 861,491 -0.25(-0.79%)
Mar 25, 2008 32.16 32.16 31.36 31.72 941,700 -0.28(-0.87%)
Mar 24, 2008 30.66 32.46 30.62 32.00 1,060,557 +1.39(+4.54%)
Mar 21, 2008 29.64 30.82 29.46 30.61 1,514,810 +0.00(+0.00%)
Mar 20, 2008 29.64 30.82 29.46 30.61 1,514,810 +1.15(+3.89%)
Mar 19, 2008 29.40 30.71 29.34 29.46 1,200,765 +0.15(+0.52%)
Mar 18, 2008 29.35 29.74 28.72 29.31 1,570,203 +0.20(+0.68%)
Mar 17, 2008 29.73 30.01 28.57 29.11 1,773,784 -1.20(-3.96%)
Mar 14, 2008 30.68 30.71 29.45 30.31 992,463 -0.18(-0.59%)
Mar 13, 2008 29.72 30.77 29.45 30.49 1,054,730 +0.44(+1.46%)
Mar 12, 2008 30.10 30.73 29.65 30.05 1,070,114 -0.04(-0.12%)
Mar 11, 2008 29.99 30.50 29.18 30.09 1,644,845 +0.73(+2.47%)
Mar 10, 2008 29.52 29.80 29.31 29.36 850,572 -0.05(-0.18%)
Mar 07, 2008 29.14 29.99 29.03 29.42 770,502 -0.05(-0.18%)
Mar 06, 2008 30.46 30.64 29.43 29.47 815,203 -1.08(-3.55%)
Mar 05, 2008 30.09 31.13 30.09 30.55 1,212,303 +0.51(+1.70%)
Mar 04, 2008 30.17 30.56 29.86 30.04 1,276,117 -0.50(-1.64%)
Mar 03, 2008 29.93 30.86 29.72 30.55 954,060 +0.49(+1.64%)
Feb 29, 2008 30.80 31.05 29.96 30.05 1,026,589 -1.13(-3.62%)
Feb 28, 2008 31.17 31.36 30.54 31.18 885,006 -0.22(-0.69%)
Feb 27, 2008 31.37 31.77 30.97 31.40 1,173,499 -0.22(-0.71%)
Feb 26, 2008 31.00 32.09 30.92 31.62 894,437 +0.57(+1.85%)
Feb 25, 2008 30.04 31.13 29.74 31.05 1,168,996 +0.94(+3.12%)
Feb 22, 2008 30.08 30.19 29.54 30.11 1,197,114 +0.05(+0.18%)
Feb 21, 2008 31.03 31.16 30.02 30.05 1,315,290 -0.81(-2.61%)
Feb 20, 2008 29.92 31.23 29.92 30.86 1,159,661 +0.57(+1.89%)
Feb 19, 2008 30.42 30.64 30.00 30.29 1,089,603 +0.13(+0.42%)
Feb 18, 2008 30.29 30.38 29.73 30.16 0 +0.00(+0.00%)
Feb 15, 2008 30.29 30.38 29.73 30.16 1,645,351 -0.30(-1.00%)
Feb 14, 2008 30.47 31.07 29.67 30.47 4,958,011 -1.28(-4.04%)
Feb 13, 2008 31.59 32.03 31.16 31.75 1,546,850 +0.30(+0.97%)
Feb 12, 2008 32.31 32.78 31.07 31.44 1,163,951 -0.76(-2.36%)
Feb 11, 2008 31.31 32.28 30.55 32.20 1,104,528 +0.86(+2.74%)
Feb 08, 2008 32.26 32.34 30.75 31.34 1,646,470 -0.84(-2.62%)
Feb 07, 2008 30.93 33.04 30.64 32.19 1,994,820 +0.99(+3.19%)
Feb 06, 2008 31.50 32.42 31.12 31.19 594,752 -0.20(-0.63%)
Feb 05, 2008 32.22 32.35 31.39 31.39 937,460 -1.18(-3.63%)
Feb 04, 2008 32.68 32.68 31.97 32.57 1,181,646 -0.11(-0.33%)
Feb 01, 2008 32.40 33.35 32.10 32.68 1,990,509 +0.62(+1.93%)
Jan 31, 2008 30.82 32.37 30.63 32.06 1,575,937 +0.83(+2.67%)
Jan 30, 2008 31.24 32.06 31.05 31.23 800,992 -0.16(-0.51%)
Jan 29, 2008 30.65 31.45 30.42 31.39 1,083,371 +0.79(+2.58%)
Jan 28, 2008 29.59 30.63 28.81 30.60 1,187,672 +0.83(+2.80%)
Jan 25, 2008 31.04 31.11 29.64 29.77 1,066,555 -1.08(-3.51%)
Jan 24, 2008 30.32 30.93 30.19 30.85 1,550,715 +0.74(+2.47%)
Jan 23, 2008 28.19 30.48 28.19 30.11 2,192,116 +1.23(+4.25%)
Jan 22, 2008 27.32 29.25 27.32 28.88 1,268,997 +0.37(+1.29%)
Jan 21, 2008 28.20 28.85 27.95 28.51 0 +0.00(+0.00%)
Jan 18, 2008 28.20 28.85 27.95 28.51 1,682,517 +0.46(+1.63%)
Jan 17, 2008 28.67 29.11 28.03 28.05 1,908,847 -0.56(-1.94%)
Jan 16, 2008 28.10 29.04 27.79 28.61 1,722,880 +0.65(+2.34%)
Jan 15, 2008 28.14 28.64 27.77 27.96 1,561,022 -0.64(-2.23%)
Jan 14, 2008 27.92 28.78 27.03 28.59 3,377,311 -0.13(-0.44%)
Jan 11, 2008 29.73 29.73 28.67 28.72 2,328,025 -1.41(-4.67%)
Jan 10, 2008 30.94 30.94 29.23 30.12 3,701,682 -1.08(-3.47%)
Jan 09, 2008 31.69 32.23 29.98 31.21 3,326,867 -0.47(-1.50%)
Jan 08, 2008 33.50 33.91 31.62 31.68 2,048,461 -1.72(-5.15%)
Jan 07, 2008 32.04 33.53 31.81 33.40 2,547,444 +1.44(+4.51%)
Jan 04, 2008 33.62 33.68 31.96 31.96 2,119,999 -2.04(-6.01%)
Jan 03, 2008 33.67 34.19 33.47 34.00 1,771,464 +0.32(+0.96%)
Jan 02, 2008 33.97 34.18 33.31 33.68 1,996,789 -0.36(-1.05%)
Jan 01, 2008 34.19 34.26 33.91 34.04 0 +0.00(+0.00%)
Dec 31, 2007 34.19 34.26 33.91 34.04 1,173,387 -0.16(-0.47%)
Dec 28, 2007 34.29 34.70 34.10 34.20 676,756 -0.07(-0.21%)
Dec 27, 2007 34.43 34.75 34.17 34.27 668,275 -0.32(-0.93%)
Dec 26, 2007 34.27 34.85 34.20 34.60 846,838 +0.10(+0.29%)
Dec 24, 2007 34.36 34.57 34.15 34.50 289,273 +0.02(+0.05%)
Dec 21, 2007 34.53 34.98 34.41 34.48 1,090,243 -0.03(-0.08%)
Dec 20, 2007 34.16 34.51 34.02 34.51 1,066,738 +0.43(+1.26%)
Dec 19, 2007 33.84 34.31 32.82 34.08 1,553,505 +0.11(+0.32%)
Dec 18, 2007 34.23 34.44 33.70 33.97 1,720,797 +0.10(+0.29%)
Dec 17, 2007 33.86 34.67 33.83 33.87 1,620,689 -0.25(-0.74%)
Dec 14, 2007 34.38 34.38 33.91 34.12 1,588,436 -0.39(-1.14%)
Dec 13, 2007 34.25 34.64 34.02 34.52 1,076,271 +0.04(+0.13%)
Dec 12, 2007 35.13 35.32 34.22 34.47 1,913,640 -0.14(-0.41%)
Dec 11, 2007 36.50 36.50 34.52 34.61 2,292,424 -0.82(-2.33%)
Dec 10, 2007 35.39 35.75 35.07 35.44 1,099,687 +0.04(+0.13%)
Dec 07, 2007 35.84 36.11 35.00 35.39 2,767,420 +0.89(+2.57%)
Dec 06, 2007 34.05 34.61 33.58 34.51 1,642,340 +0.51(+1.50%)
Dec 05, 2007 34.00 34.34 33.70 34.00 2,348,002 +0.87(+2.62%)
Dec 04, 2007 32.35 33.59 32.35 33.13 2,040,091 +1.06(+3.30%)
Dec 03, 2007 32.44 32.51 32.01 32.07 819,273 -0.15(-0.47%)
Nov 30, 2007 32.28 32.86 31.93 32.22 1,494,635 +0.25(+0.78%)
Nov 29, 2007 30.98 32.05 30.73 31.97 2,238,033 +1.36(+4.45%)
Nov 28, 2007 30.12 31.16 29.95 30.61 2,487,790 +0.66(+2.21%)
Nov 27, 2007 29.98 30.34 29.62 29.95 870,311 +0.04(+0.15%)
Nov 26, 2007 30.61 30.73 29.84 29.90 933,322 -0.78(-2.54%)
Nov 23, 2007 30.81 30.88 30.55 30.68 423,754 +0.13(+0.41%)
Nov 21, 2007 30.85 31.09 30.52 30.55 1,031,652 -0.44(-1.42%)
Nov 20, 2007 31.33 31.71 30.53 30.99 1,222,046 -0.11(-0.35%)
Nov 19, 2007 30.90 31.51 30.77 31.10 1,749,925 -0.08(-0.26%)
Nov 16, 2007 31.74 31.94 30.94 31.18 1,625,154 -0.42(-1.33%)
Nov 15, 2007 31.85 32.02 31.43 31.60 1,293,248 -0.55(-1.70%)
Nov 14, 2007 32.16 33.15 32.03 32.15 2,419,227 +0.17(+0.53%)
Nov 13, 2007 31.27 32.06 31.07 31.98 1,773,696 +0.99(+3.18%)
Nov 12, 2007 31.35 31.85 30.87 30.99 1,998,910 -0.51(-1.62%)
Nov 09, 2007 31.93 32.10 31.35 31.50 1,643,568 -0.80(-2.47%)
Nov 08, 2007 32.38 32.53 31.63 32.30 1,856,901 -0.13(-0.39%)
Nov 07, 2007 32.53 32.93 32.21 32.43 2,249,067 -0.26(-0.80%)
Nov 06, 2007 31.52 32.74 31.18 32.69 2,697,653 +1.19(+3.78%)
Nov 05, 2007 30.90 32.16 30.47 31.50 3,659,777 +0.33(+1.06%)
Nov 02, 2007 31.85 31.94 30.78 31.16 2,871,083 -0.25(-0.80%)
Nov 01, 2007 31.36 32.29 30.47 31.42 7,808,149 +0.84(+2.76%)
Oct 31, 2007 30.95 31.30 29.97 30.57 1,753,608 -0.13(-0.41%)
Oct 30, 2007 30.47 30.96 30.30 30.70 1,325,166 +0.14(+0.47%)
Oct 29, 2007 30.47 30.81 30.27 30.55 1,190,685 +0.06(+0.21%)
Oct 26, 2007 30.91 31.12 30.30 30.49 919,268 -0.01(-0.03%)
Oct 25, 2007 30.16 30.53 29.86 30.50 1,597,253 +0.41(+1.37%)
Oct 24, 2007 28.39 30.15 28.25 30.09 2,227,695 +1.55(+5.43%)
Oct 23, 2007 28.88 28.91 28.40 28.54 841,166 -0.13(-0.47%)
Oct 22, 2007 28.63 29.66 28.40 28.67 1,675,598 -0.06(-0.22%)
Oct 19, 2007 29.43 29.80 28.62 28.74 1,103,412 -0.68(-2.31%)
Oct 18, 2007 29.45 29.67 29.21 29.42 643,499 -0.26(-0.88%)
Oct 17, 2007 30.24 30.33 29.09 29.68 1,528,952 -0.45(-1.49%)
Oct 16, 2007 30.84 31.11 30.09 30.12 934,335 -0.71(-2.30%)
Oct 15, 2007 31.30 31.34 30.39 30.83 884,002 -0.40(-1.29%)
Oct 12, 2007 31.40 31.41 30.84 31.24 987,011 -0.13(-0.43%)
Oct 11, 2007 31.54 31.85 31.13 31.37 1,391,235 -0.11(-0.34%)
Oct 10, 2007 31.17 31.53 30.73 31.48 773,962 +0.30(+0.95%)
Oct 09, 2007 31.79 31.81 31.11 31.18 808,670 -0.49(-1.56%)
Oct 08, 2007 31.85 31.95 31.27 31.67 730,660 -0.17(-0.53%)
Oct 05, 2007 30.60 32.08 30.60 31.85 1,696,691 +1.58(+5.21%)
Oct 04, 2007 30.30 30.69 30.00 30.27 910,787 +0.06(+0.21%)
Oct 03, 2007 29.65 30.22 29.59 30.21 1,834,631 +0.45(+1.51%)
Oct 02, 2007 29.88 30.11 29.56 29.76 1,147,719 -0.13(-0.42%)
Oct 01, 2007 29.97 30.07 29.33 29.88 932,661 -0.19(-0.63%)
Sep 28, 2007 29.83 30.37 29.83 30.07 1,047,834 +0.21(+0.72%)
Sep 27, 2007 29.63 29.91 29.49 29.86 763,137 +0.23(+0.79%)
Sep 26, 2007 30.22 30.32 29.39 29.62 1,130,309 -0.49(-1.64%)
Sep 25, 2007 29.56 30.21 29.12 30.12 2,170,778 +0.30(+1.02%)
Sep 24, 2007 30.31 30.55 29.50 29.81 1,141,692 -0.28(-0.92%)
Sep 21, 2007 31.00 31.00 30.06 30.09 985,449 -0.62(-2.01%)
Sep 20, 2007 30.87 31.04 30.44 30.71 1,271,597 -0.16(-0.52%)
Sep 19, 2007 31.36 31.81 30.65 30.87 1,346,148 -0.49(-1.57%)
Sep 18, 2007 30.20 31.50 29.91 31.36 1,062,901 +1.25(+4.17%)
Sep 17, 2007 30.33 30.44 30.06 30.11 768,047 -0.37(-1.21%)
Sep 14, 2007 29.86 30.63 29.77 30.47 609,683 +0.39(+1.28%)
Sep 13, 2007 29.81 30.53 29.70 30.09 867,820 +0.51(+1.73%)
Sep 12, 2007 30.12 30.39 29.51 29.58 1,057,097 -0.65(-2.13%)
Sep 11, 2007 29.66 30.31 29.67 30.22 638,588 +0.56(+1.90%)
Sep 10, 2007 30.27 30.45 29.10 29.66 2,106,941 -0.55(-1.81%)
Sep 07, 2007 30.70 30.81 30.11 30.21 1,038,906 -0.87(-2.80%)
Sep 06, 2007 30.89 31.44 30.85 31.07 812,688 +0.19(+0.61%)
Sep 05, 2007 31.49 31.49 30.82 30.89 1,317,131 -0.82(-2.57%)
Sep 04, 2007 31.85 31.93 31.44 31.70 868,489 -0.16(-0.51%)
Aug 31, 2007 31.25 31.93 31.09 31.86 816,929 +0.68(+2.18%)
Aug 30, 2007 31.36 31.42 31.08 31.18 1,595,021 -0.47(-1.47%)
Aug 29, 2007 30.90 31.65 30.87 31.65 1,001,185 +0.96(+3.12%)
Aug 28, 2007 31.40 31.47 30.55 30.69 1,045,714 -0.82(-2.62%)
Aug 27, 2007 31.36 31.67 31.25 31.51 1,433,253 +0.19(+0.60%)
Aug 24, 2007 30.66 31.44 30.47 31.33 2,268,541 +0.86(+2.82%)
Aug 23, 2007 30.31 30.51 30.05 30.47 1,828,939 +0.33(+1.10%)
Aug 22, 2007 30.25 30.38 29.77 30.13 1,263,673 +0.30(+0.99%)
Aug 21, 2007 29.59 30.08 29.57 29.84 1,659,304 +0.08(+0.27%)
Aug 20, 2007 28.62 29.99 28.45 29.76 2,067,211 +1.37(+4.83%)
Aug 17, 2007 28.34 28.83 27.86 28.39 2,110,959 +0.99(+3.60%)
Aug 16, 2007 27.87 27.96 27.06 27.40 4,920,437 -0.91(-3.23%)
Aug 15, 2007 29.27 29.74 28.19 28.31 2,201,468 -1.06(-3.60%)
Aug 14, 2007 30.41 30.41 29.30 29.37 2,443,422 -0.66(-2.21%)
Aug 13, 2007 28.90 30.73 28.70 30.04 5,736,362 +1.54(+5.41%)
Aug 10, 2007 26.79 28.74 26.44 28.49 6,953,498 +1.34(+4.92%)
Aug 09, 2007 27.98 28.40 26.86 27.16 11,870,588 -1.91(-6.57%)
Aug 08, 2007 30.24 30.43 28.98 29.07 2,814,947 -1.24(-4.08%)
Aug 07, 2007 30.41 30.75 29.93 30.30 2,444,985 -0.19(-0.62%)
Aug 06, 2007 30.17 30.98 29.48 30.49 2,951,325 +0.21(+0.68%)
Aug 03, 2007 30.41 31.45 30.21 30.29 2,646,885 -1.16(-3.70%)
Aug 02, 2007 31.00 31.56 30.78 31.45 1,505,739 +0.63(+2.03%)
Aug 01, 2007 31.07 31.49 30.35 30.82 2,729,917 -0.33(-1.06%)
Jul 31, 2007 31.89 32.33 31.16 31.16 1,753,719 -0.42(-1.33%)
Jul 30, 2007 31.47 32.05 31.36 31.58 3,715,690 +0.15(+0.48%)
Jul 27, 2007 32.29 32.97 31.28 31.42 4,066,791 -0.97(-2.99%)
Jul 26, 2007 33.49 33.89 31.68 32.39 4,540,989 -1.61(-4.74%)
Jul 25, 2007 34.59 34.76 33.82 34.00 1,778,232 -0.51(-1.48%)
Jul 24, 2007 34.53 34.69 34.35 34.52 1,018,366 -0.33(-0.95%)
Jul 23, 2007 34.96 35.20 34.65 34.85 551,650 +0.10(+0.28%)
Jul 20, 2007 34.86 35.14 34.68 34.75 1,060,334 -0.17(-0.49%)
Jul 19, 2007 35.32 35.50 34.92 34.92 1,176,177 -0.26(-0.74%)
Jul 18, 2007 35.33 35.51 34.93 35.18 957,994 -0.39(-1.08%)
Jul 17, 2007 35.62 35.82 35.23 35.56 714,143 +0.01(+0.03%)
Jul 16, 2007 35.52 35.98 35.35 35.55 762,802 -0.11(-0.30%)
Jul 13, 2007 36.01 36.27 35.63 35.66 1,252,290 -0.18(-0.50%)
Jul 12, 2007 35.97 36.59 35.79 35.84 1,494,802 +0.00(+0.00%)
Jul 11, 2007 36.16 36.44 35.80 35.84 1,037,232 -0.36(-0.99%)
Jul 10, 2007 36.88 36.92 36.00 36.20 919,380 -0.95(-2.56%)
Jul 09, 2007 37.56 37.56 36.98 37.15 452,427 -0.41(-1.10%)
Jul 06, 2007 37.26 37.63 37.12 37.56 394,514 +0.36(+0.96%)
Jul 05, 2007 36.93 37.28 36.76 37.20 376,992 +0.24(+0.65%)
Jul 03, 2007 36.93 37.19 36.92 36.96 356,346 +0.20(+0.54%)
Jul 02, 2007 36.57 36.91 36.41 36.76 938,576 +0.45(+1.23%)
Jun 29, 2007 36.63 36.74 36.07 36.32 737,133 -0.26(-0.71%)
Jun 28, 2007 36.89 36.89 36.44 36.58 1,004,781 -0.18(-0.49%)
Jun 27, 2007 35.22 37.15 35.21 36.76 2,050,041 +1.53(+4.35%)
Jun 26, 2007 35.86 35.91 35.14 35.22 1,215,796 -0.49(-1.38%)
Jun 25, 2007 36.05 36.50 35.65 35.72 962,124 -0.21(-0.57%)
Jun 22, 2007 36.23 36.59 35.73 35.92 1,168,030 -0.28(-0.77%)
Jun 21, 2007 36.64 36.66 35.98 36.20 1,055,981 -0.55(-1.49%)
Jun 20, 2007 36.84 37.26 36.71 36.75 1,799,142 -0.15(-0.41%)
Jun 19, 2007 36.59 37.10 36.47 36.90 1,309,765 +0.31(+0.86%)
Jun 18, 2007 36.74 36.85 36.44 36.59 798,291 -0.15(-0.41%)
Jun 15, 2007 36.91 36.97 36.59 36.74 683,787 +0.00(+0.00%)
Jun 14, 2007 36.83 36.98 36.61 36.74 926,746 -0.04(-0.12%)
Jun 13, 2007 36.99 36.99 36.49 36.78 989,020 +0.09(+0.24%)
Jun 12, 2007 37.10 37.26 36.63 36.69 805,434 -0.56(-1.49%)
Jun 11, 2007 37.86 37.86 37.05 37.25 839,473 -0.42(-1.12%)
Jun 08, 2007 36.43 37.81 36.43 37.67 1,334,764 +1.29(+3.55%)
Jun 07, 2007 36.81 37.19 36.33 36.38 743,941 -0.58(-1.58%)
Jun 06, 2007 37.36 37.36 36.63 36.96 869,047 -0.58(-1.55%)
Jun 05, 2007 37.86 38.17 37.33 37.54 1,326,840 -0.07(-0.19%)
Jun 04, 2007 37.24 37.68 37.16 37.62 807,666 +0.33(+0.89%)
Jun 01, 2007 37.12 37.40 36.99 37.28 905,095 +0.17(+0.46%)
May 31, 2007 37.02 37.37 36.93 37.11 1,160,732 +0.13(+0.36%)
May 30, 2007 36.34 37.06 36.20 36.98 1,321,372 +0.53(+1.45%)
May 29, 2007 36.38 36.51 35.84 36.45 1,537,434 +0.22(+0.62%)
May 25, 2007 36.65 36.67 36.16 36.23 599,549 -0.04(-0.12%)
May 24, 2007 36.69 36.94 36.11 36.27 1,084,103 -0.50(-1.36%)
May 23, 2007 37.45 37.36 36.71 36.77 1,863,425 -0.06(-0.17%)
May 22, 2007 37.09 37.12 36.65 36.84 929,201 -0.47(-1.27%)
May 21, 2007 36.23 37.37 36.23 37.31 2,522,883 +0.29(+0.77%)
May 18, 2007 37.06 37.17 36.62 37.02 1,866,773 -0.03(-0.07%)
May 17, 2007 36.29 37.77 35.91 37.05 2,821,978 +0.75(+2.07%)
May 16, 2007 36.29 36.55 36.04 36.30 1,063,500 +0.04(+0.10%)
May 15, 2007 37.00 36.87 35.75 36.26 1,780,992 -0.30(-0.81%)
May 14, 2007 37.23 37.29 36.53 36.56 454,779 -0.61(-1.64%)
May 11, 2007 37.23 37.24 36.62 37.17 631,053 -0.18(-0.48%)
May 10, 2007 37.45 37.86 37.26 37.35 811,126 -0.29(-0.76%)
May 09, 2007 37.36 37.87 37.28 37.63 1,043,147 +0.22(+0.60%)
May 08, 2007 37.19 38.46 37.19 37.41 4,888,352 +1.20(+3.32%)
May 07, 2007 36.16 36.27 35.90 36.21 800,300 +0.05(+0.15%)
May 04, 2007 36.51 36.51 36.09 36.16 670,507 -0.34(-0.93%)
May 03, 2007 36.96 37.00 36.37 36.50 587,028 -0.51(-1.38%)
May 02, 2007 36.78 37.28 36.70 37.01 478,327 +0.32(+0.88%)
May 01, 2007 37.02 37.02 36.48 36.68 1,240,014 -0.23(-0.63%)
Apr 30, 2007 37.32 37.63 36.81 36.92 1,102,639 -0.42(-1.13%)
Apr 27, 2007 37.44 37.55 37.00 37.34 633,901 -0.09(-0.24%)
Apr 26, 2007 37.95 38.10 37.26 37.43 1,326,506 -0.44(-1.16%)
Apr 25, 2007 38.53 39.09 37.75 37.87 2,216,758 +1.08(+2.92%)
Apr 24, 2007 36.92 36.92 36.37 36.79 1,030,424 -0.12(-0.32%)
Apr 23, 2007 36.47 36.98 36.29 36.91 647,740 +0.35(+0.96%)
Apr 20, 2007 36.20 36.56 36.05 36.56 742,044 +0.64(+1.77%)
Apr 19, 2007 36.30 36.30 35.52 35.92 477,881 +0.08(+0.23%)
Apr 18, 2007 35.84 36.11 35.56 35.84 457,569 -0.18(-0.50%)
Apr 17, 2007 36.15 36.28 35.89 36.02 570,734 -0.04(-0.12%)
Apr 16, 2007 35.75 36.12 35.67 36.07 472,970 +0.54(+1.51%)
Apr 13, 2007 35.86 35.96 35.32 35.53 698,630 -0.27(-0.75%)
Apr 12, 2007 35.83 36.05 35.28 35.80 663,253 -0.18(-0.50%)
Apr 11, 2007 35.73 36.08 35.43 35.98 1,693,119 +0.32(+0.90%)
Apr 10, 2007 35.40 35.73 35.39 35.65 764,699 +0.28(+0.79%)
Apr 09, 2007 35.47 35.55 35.14 35.38 262,712 -0.07(-0.20%)
Apr 05, 2007 34.60 35.59 34.46 35.45 1,004,979 +0.82(+2.35%)
Apr 04, 2007 35.00 35.00 34.56 34.63 703,987 -0.31(-0.90%)
Apr 03, 2007 34.87 35.28 34.80 34.95 934,670 +0.20(+0.57%)
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.