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 (%)
May 28, 2010 46.19 46.41 42.65 46.19 1,928,039 +0.38(+0.84%)
May 27, 2010 45.40 45.84 45.05 45.80 1,240,424 +1.01(+2.25%)
May 26, 2010 45.76 45.76 44.78 44.80 2,278,362 -0.74(-1.63%)
May 25, 2010 43.67 45.71 43.57 45.54 723 +1.32(+2.99%)
May 24, 2010 43.80 44.85 43.10 44.22 2,511,848 +0.07(+0.16%)
May 21, 2010 43.43 45.49 43.09 44.14 3,697,407 +0.43(+0.98%)
May 20, 2010 43.45 44.15 43.17 43.72 112 +2.59(+6.29%)
May 19, 2010 40.83 41.48 40.27 41.13 2,388,966 +0.30(+0.74%)
May 18, 2010 41.19 41.74 40.74 40.83 3,231 +0.00(+0.00%)
May 17, 2010 40.16 40.92 40.03 40.83 2,195,797 +0.76(+1.89%)
May 14, 2010 40.07 40.25 39.58 40.07 1,616,570 -0.31(-0.77%)
May 13, 2010 40.89 41.20 40.24 40.38 1,396,050 -0.63(-1.54%)
May 12, 2010 40.57 41.05 40.29 41.01 1,406,510 +0.49(+1.21%)
May 11, 2010 40.41 40.73 40.29 40.52 112 +0.27(+0.67%)
May 10, 2010 39.75 40.30 39.73 40.25 917,493 +1.20(+3.09%)
May 07, 2010 39.42 39.75 38.27 39.05 1,752,174 -0.39(-1.00%)
May 06, 2010 40.04 40.25 37.65 39.44 1,948,647 -1.14(-2.81%)
May 05, 2010 40.95 41.49 40.17 40.58 1,531,517 -0.17(-0.42%)
May 04, 2010 40.98 40.98 40.43 40.75 1,161,765 -0.58(-1.40%)
May 03, 2010 40.27 41.46 40.24 41.33 964,795 +1.09(+2.70%)
Apr 30, 2010 41.07 41.27 40.12 40.25 1,553,053 -0.70(-1.70%)
Apr 29, 2010 41.09 41.83 40.83 40.94 2,106,102 +0.31(+0.77%)
Apr 28, 2010 40.59 41.01 40.28 40.63 1,339,521 +0.26(+0.64%)
Apr 27, 2010 41.30 41.49 40.25 40.37 1,110,174 -0.96(-2.33%)
Apr 26, 2010 40.98 41.46 40.68 41.33 1,147,630 +0.19(+0.46%)
Apr 23, 2010 40.63 41.20 40.33 41.15 1,195,548 +0.55(+1.36%)
Apr 22, 2010 39.79 40.69 39.63 40.59 1,361,670 +0.46(+1.16%)
Apr 21, 2010 39.73 40.30 39.09 40.13 2,743 +0.46(+1.15%)
Apr 20, 2010 39.83 40.03 39.50 39.67 286 +0.01(+0.02%)
Apr 19, 2010 39.59 39.86 38.99 39.66 1,764,743 -0.53(-1.31%)
Apr 16, 2010 40.26 40.40 39.95 40.19 2,165,152 -0.30(-0.75%)
Apr 15, 2010 40.70 41.35 40.45 40.49 3,641,619 +0.09(+0.22%)
Apr 14, 2010 38.58 40.45 38.54 40.41 3,496,065 +2.69(+7.15%)
Apr 13, 2010 37.76 38.03 37.56 37.71 1,096,579 -0.13(-0.35%)
Apr 12, 2010 37.76 37.94 37.56 37.84 895,279 +0.25(+0.66%)
Apr 09, 2010 37.78 37.82 37.34 37.59 1,499,988 -0.11(-0.28%)
Apr 08, 2010 37.47 37.92 37.26 37.70 1,530,009 +0.13(+0.36%)
Apr 07, 2010 37.91 38.16 37.43 37.57 2,181,840 -0.36(-0.94%)
Apr 06, 2010 37.95 38.20 37.85 37.92 817,057 -0.25(-0.65%)
Apr 05, 2010 37.89 38.35 37.85 38.17 1,069,562 +0.37(+0.99%)
Apr 01, 2010 37.59 37.80 37.80 37.80 703,309 +0.39(+1.05%)
Mar 31, 2010 37.68 37.92 37.38 37.41 1,334,891 -0.28(-0.73%)
Mar 30, 2010 37.63 37.91 37.51 37.68 801,902 +0.04(+0.09%)
Mar 29, 2010 38.06 38.06 37.48 37.65 1,433,076 -0.26(-0.68%)
Mar 26, 2010 38.29 38.56 37.51 37.91 1,782,154 -0.48(-1.26%)
Mar 25, 2010 38.92 39.04 38.39 38.39 1,493,595 -0.33(-0.85%)
Mar 24, 2010 39.00 39.17 38.69 38.72 1,446,548 -0.46(-1.16%)
Mar 23, 2010 39.00 39.31 38.91 39.17 1,624,293 +0.29(+0.73%)
Mar 22, 2010 38.47 39.08 38.34 38.89 1,263,208 +0.34(+0.88%)
Mar 19, 2010 38.02 38.56 37.85 38.55 2,149,510 +0.68(+1.79%)
Mar 18, 2010 37.77 37.92 37.48 37.87 3,000,779 +0.13(+0.35%)
Mar 17, 2010 37.85 37.95 37.53 37.74 1,854,964 +0.04(+0.12%)
Mar 16, 2010 37.31 38.01 37.29 37.70 946,324 +0.20(+0.52%)
Mar 15, 2010 37.30 37.56 37.29 37.50 2,026,910 -0.09(-0.24%)
Mar 12, 2010 37.82 37.92 37.46 37.59 1,296,021 -0.18(-0.47%)
Mar 11, 2010 37.55 37.80 37.36 37.77 1,527,836 +0.22(+0.59%)
Mar 10, 2010 37.35 37.68 37.32 37.54 1,899,069 +0.17(+0.45%)
Mar 09, 2010 37.46 37.75 37.24 37.37 2,265,260 -0.14(-0.38%)
Mar 08, 2010 37.72 37.73 37.16 37.52 3,456,271 -0.17(-0.45%)
Mar 05, 2010 37.40 37.69 37.23 37.69 2,148,071 +0.45(+1.22%)
Mar 04, 2010 37.10 37.43 37.07 37.23 1,301,325 +0.26(+0.70%)
Mar 03, 2010 36.85 37.21 36.74 36.97 1,163,228 +0.13(+0.36%)
Mar 02, 2010 36.91 37.17 36.66 36.84 1,370,148 +0.04(+0.10%)
Mar 01, 2010 36.42 36.94 36.22 36.80 1,743,092 +0.45(+1.23%)
Feb 26, 2010 36.30 36.46 36.00 36.36 1,294,680 +0.06(+0.17%)
Feb 25, 2010 35.72 36.45 35.69 36.30 1,491,023 +0.24(+0.67%)
Feb 24, 2010 35.95 36.12 35.78 36.06 1,617,589 +0.21(+0.60%)
Feb 23, 2010 35.81 36.10 35.69 35.84 1,855,432 -0.02(-0.05%)
Feb 22, 2010 35.62 36.06 35.54 35.86 1,914,524 +0.21(+0.60%)
Feb 19, 2010 35.46 35.95 35.21 35.65 2,833,802 -0.13(-0.37%)
Feb 18, 2010 35.54 35.96 34.83 35.78 8,715,893 -2.43(-6.37%)
Feb 17, 2010 38.03 38.39 37.57 38.21 2,528,966 +0.22(+0.59%)
Feb 16, 2010 38.23 38.30 37.76 37.99 1,931,422 -0.16(-0.42%)
Feb 12, 2010 37.76 38.15 38.15 38.15 1,694,245 +0.23(+0.61%)
Feb 11, 2010 37.79 38.41 37.54 37.92 1,737,741 +0.20(+0.52%)
Feb 10, 2010 36.88 38.19 36.87 37.72 2,085,626 +0.68(+1.83%)
Feb 09, 2010 36.67 37.18 36.33 37.04 1,155,781 +0.70(+1.91%)
Feb 08, 2010 36.55 37.20 36.20 36.35 1,932,190 +0.06(+0.17%)
Feb 05, 2010 36.55 36.65 35.66 36.29 1,473,610 -0.19(-0.51%)
Feb 04, 2010 36.59 37.18 36.26 36.47 1,808,402 -0.23(-0.63%)
Feb 03, 2010 36.71 36.88 36.47 36.71 1,287,697 +0.00(+0.00%)
Feb 02, 2010 36.06 36.85 36.06 36.71 1,454,470 +0.78(+2.16%)
Feb 01, 2010 35.24 36.10 35.20 35.93 1,242,008 +0.78(+2.21%)
Jan 29, 2010 35.64 36.00 35.12 35.16 1,064,276 -0.29(-0.80%)
Jan 28, 2010 36.09 36.09 35.44 35.44 1,385,748 -0.73(-2.02%)
Jan 27, 2010 36.17 36.30 35.60 36.17 1,350,169 +0.04(+0.10%)
Jan 26, 2010 36.07 36.54 35.88 36.14 1,216,466 +0.04(+0.12%)
Jan 25, 2010 35.65 36.18 35.65 36.09 1,567,543 +0.68(+1.91%)
Jan 22, 2010 34.87 36.22 34.87 35.41 2,950,481 +0.45(+1.30%)
Jan 21, 2010 35.06 35.33 34.71 34.96 1,455,899 +0.06(+0.18%)
Jan 20, 2010 34.53 35.09 34.20 34.90 2,092,795 -0.30(-0.86%)
Jan 19, 2010 35.02 35.22 34.80 35.20 1,453,161 +0.17(+0.48%)
Jan 15, 2010 35.06 35.03 35.03 35.03 829,168 -0.22(-0.63%)
Jan 14, 2010 35.59 35.59 34.98 35.25 1,298,924 -0.47(-1.32%)
Jan 13, 2010 35.20 35.78 35.12 35.73 908,925 +0.49(+1.39%)
Jan 12, 2010 35.14 35.40 34.59 35.24 2,144,203 -0.62(-1.74%)
Jan 11, 2010 36.29 36.36 35.73 35.86 1,165,234 -0.36(-0.98%)
Jan 08, 2010 35.87 36.38 35.74 36.22 1,077,542 +0.14(+0.40%)
Jan 07, 2010 35.24 36.13 35.24 36.07 1,410,257 -0.01(-0.02%)
Jan 06, 2010 35.69 36.34 35.69 36.08 1,577,884 +0.31(+0.87%)
Jan 05, 2010 35.91 35.92 35.40 35.77 2,168,418 -0.21(-0.59%)
Jan 04, 2010 36.27 36.57 35.97 35.98 1,909,538 -0.09(-0.25%)
Dec 31, 2009 36.63 36.07 36.07 36.07 1,003,777 -0.47(-1.29%)
Dec 30, 2009 36.14 36.56 36.14 36.55 1,401,937 +0.22(+0.61%)
Dec 29, 2009 36.93 36.96 36.31 36.32 1,290,582 -0.41(-1.12%)
Dec 28, 2009 37.02 37.12 36.55 36.73 1,379,572 -0.14(-0.39%)
Dec 24, 2009 36.94 37.06 36.63 36.88 407,234 +0.01(+0.02%)
Dec 23, 2009 37.16 37.22 36.70 36.87 1,185,719 -0.09(-0.24%)
Dec 22, 2009 36.99 37.20 36.81 36.96 1,346,364 -0.04(-0.12%)
Dec 21, 2009 36.30 37.15 36.30 37.00 2,211,488 +0.59(+1.61%)
Dec 18, 2009 36.54 36.64 36.15 36.41 2,220,530 +0.12(+0.34%)
Dec 17, 2009 36.17 36.57 36.15 36.29 1,468,665 +0.02(+0.05%)
Dec 16, 2009 36.20 36.49 36.10 36.27 1,074,575 +0.15(+0.42%)
Dec 15, 2009 36.47 36.60 36.07 36.12 1,075,826 -0.41(-1.12%)
Dec 14, 2009 36.51 36.67 36.47 36.53 1,710,853 +0.61(+1.68%)
Dec 11, 2009 35.65 35.99 35.11 35.92 1,448,117 +0.49(+1.38%)
Dec 10, 2009 35.77 35.86 35.36 35.43 2,877,997 -0.15(-0.42%)
Dec 09, 2009 36.04 36.04 35.48 35.59 1,856,777 -0.40(-1.11%)
Dec 08, 2009 35.89 36.40 35.45 35.99 1,842,387 -0.28(-0.76%)
Dec 07, 2009 35.44 36.39 34.94 36.26 2,311,436 -0.15(-0.42%)
Dec 04, 2009 36.22 36.73 36.14 36.41 1,647,676 +0.51(+1.41%)
Dec 03, 2009 36.16 36.23 35.75 35.91 1,436,183 -0.23(-0.64%)
Dec 02, 2009 35.88 36.30 35.73 36.14 1,241,846 +0.20(+0.57%)
Dec 01, 2009 35.08 36.24 35.04 35.93 2,345,630 +0.96(+2.75%)
Nov 30, 2009 35.18 35.46 34.72 34.97 1,812,737 -0.13(-0.38%)
Nov 27, 2009 34.41 35.54 34.21 35.10 862,148 -0.02(-0.05%)
Nov 25, 2009 35.02 35.18 34.29 35.12 1,636,944 +0.31(+0.89%)
Nov 24, 2009 34.98 35.16 34.72 34.81 1,590,637 -0.24(-0.69%)
Nov 23, 2009 35.52 35.97 34.72 35.05 2,342,686 -0.31(-0.88%)
Nov 20, 2009 35.48 35.69 35.15 35.36 2,253,733 -0.34(-0.95%)
Nov 19, 2009 36.34 36.44 35.60 35.70 2,517,148 -0.75(-2.05%)
Nov 18, 2009 35.46 36.53 35.46 36.45 3,639,064 +0.98(+2.76%)
Nov 17, 2009 35.24 35.77 35.10 35.47 2,427,445 +0.23(+0.66%)
Nov 16, 2009 35.05 35.46 34.68 35.24 2,220,521 +0.31(+0.89%)
Nov 13, 2009 33.87 35.04 33.74 34.93 5,021,456 +0.50(+1.45%)
Nov 12, 2009 33.95 34.71 33.43 34.43 7,217,220 -1.41(-3.95%)
Nov 11, 2009 35.09 35.90 34.85 35.84 4,353,940 +1.14(+3.28%)
Nov 10, 2009 33.93 35.08 33.60 34.70 3,763,857 +0.72(+2.12%)
Nov 09, 2009 34.01 34.37 33.81 33.98 3,029,149 +0.13(+0.39%)
Nov 06, 2009 33.48 33.95 33.26 33.85 2,092,863 +0.28(+0.85%)
Nov 05, 2009 33.65 33.80 33.19 33.57 1,670,293 +0.27(+0.80%)
Nov 04, 2009 34.56 34.70 33.29 33.30 4,057,962 -1.00(-2.91%)
Nov 03, 2009 32.60 34.37 32.60 34.29 3,493,396 +1.49(+4.53%)
Nov 02, 2009 33.47 33.50 32.40 32.81 2,203,493 -0.35(-1.05%)
Oct 30, 2009 33.12 33.56 32.99 33.16 2,996,803 +0.01(+0.03%)
Oct 29, 2009 33.01 33.79 32.63 33.15 3,303,434 +0.68(+2.08%)
Oct 28, 2009 32.92 33.63 32.15 32.47 3,653,070 -0.37(-1.14%)
Oct 27, 2009 32.43 33.40 32.13 32.84 2,685,283 +0.27(+0.82%)
Oct 26, 2009 32.60 33.14 32.44 32.58 2,640,339 -0.08(-0.25%)
Oct 23, 2009 32.96 33.02 32.46 32.66 3,515,534 -0.93(-2.76%)
Oct 22, 2009 33.39 33.65 33.16 33.58 1,497,511 +0.25(+0.75%)
Oct 21, 2009 34.18 34.45 33.31 33.33 1,531,172 -0.84(-2.45%)
Oct 20, 2009 34.42 34.53 34.11 34.17 1,598,795 -0.90(-2.56%)
Oct 19, 2009 35.26 35.52 34.55 35.07 2,178,912 -0.21(-0.61%)
Oct 16, 2009 34.90 35.38 34.72 35.28 1,841,483 +0.25(+0.71%)
Oct 15, 2009 34.70 35.13 34.59 35.03 1,294,024 +0.15(+0.43%)
Oct 14, 2009 34.30 34.97 34.30 34.88 1,659,576 +0.94(+2.78%)
Oct 13, 2009 33.76 34.15 33.76 33.94 955,610 -0.11(-0.31%)
Oct 12, 2009 34.53 34.57 34.00 34.05 1,275,549 -0.19(-0.55%)
Oct 09, 2009 34.06 34.49 33.57 34.23 3,029,363 +0.08(+0.23%)
Oct 08, 2009 34.51 34.89 34.05 34.15 2,508,276 -0.19(-0.54%)
Oct 07, 2009 33.86 34.47 33.20 34.34 4,275,195 -0.01(-0.03%)
Oct 06, 2009 33.76 34.42 33.58 34.35 4,008,219 +0.85(+2.52%)
Oct 05, 2009 33.24 34.22 33.24 33.50 1,886,308 +0.15(+0.45%)
Oct 02, 2009 33.52 33.99 33.28 33.35 2,954,691 -0.41(-1.21%)
Oct 01, 2009 34.93 34.93 33.63 33.76 3,261,886 -1.19(-3.41%)
Sep 30, 2009 34.80 35.30 34.37 34.95 2,468,070 +0.08(+0.23%)
Sep 29, 2009 35.08 35.49 34.74 34.87 1,310,773 -0.42(-1.19%)
Sep 28, 2009 35.07 35.47 34.86 35.29 1,755,249 +0.44(+1.25%)
Sep 25, 2009 34.65 35.18 34.37 34.86 1,894,000 +0.17(+0.49%)
Sep 24, 2009 34.50 35.26 34.21 34.69 4,267,140 +0.31(+0.91%)
Sep 23, 2009 35.32 35.48 34.29 34.37 5,498,486 -1.45(-4.05%)
Sep 22, 2009 35.71 36.24 35.65 35.83 2,748,091 +0.19(+0.52%)
Sep 21, 2009 34.73 35.85 34.45 35.64 3,156,537 +0.74(+2.11%)
Sep 18, 2009 34.44 34.91 34.44 34.90 2,967,785 +0.51(+1.47%)
Sep 17, 2009 34.33 35.01 34.27 34.39 2,111,705 -0.04(-0.12%)
Sep 16, 2009 34.85 34.95 34.19 34.43 2,159,389 -0.24(-0.70%)
Sep 15, 2009 35.21 35.43 34.30 34.68 3,494,898 -0.57(-1.61%)
Sep 14, 2009 34.58 35.43 34.05 35.25 3,479,957 +0.46(+1.33%)
Sep 11, 2009 36.12 36.12 33.84 34.79 8,872,718 -1.30(-3.60%)
Sep 10, 2009 36.86 37.10 35.86 36.08 3,942,878 -0.84(-2.26%)
Sep 09, 2009 36.97 37.21 36.60 36.92 2,016,399 +0.04(+0.12%)
Sep 08, 2009 36.75 37.15 36.42 36.87 2,088,236 +0.27(+0.73%)
Sep 04, 2009 36.92 36.96 36.47 36.61 1,808,230 -0.37(-1.01%)
Sep 03, 2009 37.11 37.23 36.52 36.98 1,778,531 +0.11(+0.29%)
Sep 02, 2009 36.92 37.20 36.86 36.87 1,376,430 -0.04(-0.10%)
Sep 01, 2009 37.35 37.98 36.57 36.91 1,920,282 -0.68(-1.80%)
Aug 31, 2009 37.98 37.98 37.35 37.58 2,208,463 -0.73(-1.90%)
Aug 28, 2009 38.23 38.47 37.82 38.31 1,471,645 +0.03(+0.07%)
Aug 27, 2009 38.11 38.34 37.40 38.29 1,892,818 +0.33(+0.87%)
Aug 26, 2009 38.12 38.64 37.85 37.96 1,935,726 -0.26(-0.67%)
Aug 25, 2009 38.03 38.78 38.03 38.22 2,245,546 +0.38(+1.01%)
Aug 24, 2009 38.54 38.55 37.69 37.83 2,286,547 -0.53(-1.39%)
Aug 21, 2009 38.44 39.04 38.23 38.37 1,884,535 +0.08(+0.21%)
Aug 20, 2009 38.83 38.92 38.22 38.29 2,391,992 -0.56(-1.44%)
Aug 19, 2009 38.03 38.94 38.01 38.85 2,169,093 +0.55(+1.44%)
Aug 18, 2009 38.36 38.89 38.10 38.30 1,884,408 +0.76(+2.01%)
Aug 17, 2009 37.65 38.65 37.49 37.54 1,853,214 -0.80(-2.09%)
Aug 14, 2009 38.93 38.96 38.14 38.34 2,559,450 -0.11(-0.28%)
Aug 13, 2009 38.31 38.70 36.91 38.45 6,546,273 -2.10(-5.17%)
Aug 12, 2009 40.22 41.02 39.86 40.54 1,797,714 +0.36(+0.88%)
Aug 11, 2009 40.69 40.87 39.97 40.19 1,827,452 -0.74(-1.80%)
Aug 10, 2009 41.72 41.72 40.77 40.93 1,025,478 -0.80(-1.92%)
Aug 07, 2009 40.76 41.83 40.44 41.73 1,150,666 +1.45(+3.60%)
Aug 06, 2009 40.11 40.72 39.45 40.28 1,526,522 +0.18(+0.44%)
Aug 05, 2009 40.43 40.57 39.29 40.10 2,279,693 -0.29(-0.73%)
Aug 04, 2009 41.76 41.81 40.23 40.39 1,239,201 -1.40(-3.36%)
Aug 03, 2009 41.34 41.83 40.59 41.80 1,363,504 +0.72(+1.75%)
Jul 31, 2009 41.77 41.91 40.98 41.08 1,205,937 -0.68(-1.64%)
Jul 30, 2009 40.52 42.12 40.52 41.76 2,159,908 +1.47(+3.64%)
Jul 29, 2009 40.61 41.09 39.90 40.29 1,288,980 -0.48(-1.18%)
Jul 28, 2009 41.16 41.37 40.59 40.77 1,020,453 -0.36(-0.89%)
Jul 27, 2009 41.36 41.42 40.67 41.14 833,751 -0.22(-0.54%)
Jul 24, 2009 41.15 41.64 40.97 41.36 383 -0.04(-0.11%)
Jul 23, 2009 41.42 41.96 40.89 41.41 1,442,354 +0.12(+0.30%)
Jul 22, 2009 40.98 41.84 40.69 41.28 1,137,222 +0.29(+0.72%)
Jul 21, 2009 41.06 41.19 40.31 40.99 1,364,171 +0.46(+1.14%)
Jul 20, 2009 40.23 40.59 39.94 40.53 1,699,859 +0.31(+0.77%)
Jul 17, 2009 40.31 40.50 39.97 40.21 857,030 -0.13(-0.33%)
Jul 16, 2009 39.92 40.51 39.65 40.35 1,433,406 +0.44(+1.09%)
Jul 15, 2009 39.49 40.02 39.29 39.91 2,018,157 +0.47(+1.19%)
Jul 14, 2009 39.83 39.98 39.10 39.44 1,859,465 -0.47(-1.18%)
Jul 13, 2009 39.54 39.97 39.31 39.91 1,606,454 +0.66(+1.67%)
Jul 10, 2009 39.11 39.44 38.76 39.26 1,207,707 +0.05(+0.14%)
Jul 09, 2009 39.52 39.68 38.80 39.20 1,411,710 -0.03(-0.07%)
Jul 08, 2009 37.24 39.34 37.02 39.23 3,435,356 +2.13(+5.75%)
Jul 07, 2009 37.58 37.75 37.01 37.10 1,194,500 -0.54(-1.44%)
Jul 06, 2009 37.17 38.45 37.11 37.64 1,143,062 +0.11(+0.28%)
Jul 02, 2009 37.04 37.87 37.02 37.53 1,882,489 +0.13(+0.36%)
Jul 01, 2009 37.06 37.58 36.86 37.40 1,712,701 +0.53(+1.45%)
Jun 30, 2009 36.98 37.49 36.62 36.86 1,568,280 -0.06(-0.17%)
Jun 29, 2009 37.38 37.48 36.70 36.93 1,802,323 -0.19(-0.50%)
Jun 26, 2009 37.39 37.69 37.02 37.11 1,330,000 -0.25(-0.67%)
Jun 25, 2009 37.22 37.46 37.16 37.36 1,315,027 +0.92(+2.54%)
Jun 24, 2009 37.26 37.33 36.19 36.44 1,662,850 -0.70(-1.89%)
Jun 23, 2009 37.50 37.64 37.04 37.14 1,529,664 -0.35(-0.92%)
Jun 22, 2009 37.71 37.81 36.80 37.49 1,776,417 -0.46(-1.22%)
Jun 19, 2009 37.96 38.25 37.54 37.95 2,319,629 +0.17(+0.45%)
Jun 18, 2009 37.61 38.04 37.16 37.78 1,477,009 +0.37(+1.00%)
Jun 17, 2009 36.31 37.91 36.13 37.41 2,165,571 +1.17(+3.23%)
Jun 16, 2009 36.81 37.10 36.07 36.24 1,819,576 -0.58(-1.57%)
Jun 15, 2009 36.16 36.86 35.93 36.81 2,038,133 +0.22(+0.61%)
Jun 12, 2009 36.72 36.87 36.10 36.59 2,178,186 -0.25(-0.67%)
Jun 11, 2009 38.52 38.75 36.76 36.84 3,375,754 -1.76(-4.55%)
Jun 10, 2009 39.46 39.48 38.03 38.60 1,803,639 -0.75(-1.92%)
Jun 09, 2009 39.09 39.57 38.70 39.35 1,440,388 +0.35(+0.89%)
Jun 08, 2009 38.99 39.27 38.76 39.00 1,613,925 +0.16(+0.41%)
Jun 05, 2009 39.70 39.91 38.60 38.84 2,293,147 -0.69(-1.75%)
Jun 04, 2009 40.06 40.15 38.81 39.54 1,720,693 -0.52(-1.31%)
Jun 03, 2009 39.70 40.10 39.34 40.06 1,860,916 +0.00(+0.00%)
Jun 02, 2009 39.13 40.33 38.91 40.06 2,788,184 +1.15(+2.96%)
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.