Skip to main content

Advance Auto Parts Inc (NY: AAP )

153.03 +1.73 (+1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 48.20 48.43 44.50 48.20 1,847,522 +0.40(+0.84%)
May 27, 2010 47.38 47.84 47.01 47.80 1,188,622 +1.05(+2.25%)
May 26, 2010 47.75 47.75 46.73 46.75 2,183,215 -0.77(-1.63%)
May 25, 2010 45.58 47.70 45.47 47.52 693 +1.38(+2.99%)
May 24, 2010 45.71 46.80 44.98 46.14 2,406,950 +0.07(+0.16%)
May 21, 2010 45.32 47.47 44.97 46.07 3,542,999 +0.45(+0.98%)
May 20, 2010 45.34 46.08 45.05 45.62 107 +2.70(+6.29%)
May 19, 2010 42.61 43.28 42.03 42.92 2,289,200 +0.32(+0.74%)
May 18, 2010 42.99 43.56 42.51 42.60 3,096 +0.00(+0.00%)
May 17, 2010 41.91 42.71 41.78 42.60 2,104,098 +0.79(+1.89%)
May 14, 2010 41.81 42.00 41.30 41.81 1,549,060 -0.33(-0.77%)
May 13, 2010 42.67 43.00 41.99 42.14 1,337,749 -0.66(-1.54%)
May 12, 2010 42.33 42.84 42.05 42.80 1,347,772 +0.51(+1.21%)
May 11, 2010 42.17 42.50 42.05 42.29 107 +0.28(+0.67%)
May 10, 2010 41.48 42.05 41.46 42.01 879,177 +1.26(+3.09%)
May 07, 2010 41.13 41.49 39.94 40.75 1,679,001 -0.41(-1.00%)
May 06, 2010 41.78 42.00 39.29 41.16 1,867,269 -1.19(-2.81%)
May 05, 2010 42.73 43.29 41.92 42.35 1,467,559 -0.18(-0.42%)
May 04, 2010 42.76 42.76 42.19 42.53 1,113,249 -0.61(-1.40%)
May 03, 2010 42.03 43.27 41.99 43.14 924,504 +1.14(+2.71%)
Apr 30, 2010 42.86 43.07 41.87 42.00 1,488,195 -0.73(-1.70%)
Apr 29, 2010 42.88 43.66 42.60 42.73 2,018,149 +0.33(+0.77%)
Apr 28, 2010 42.36 42.80 42.04 42.40 1,283,581 +0.27(+0.64%)
Apr 27, 2010 43.10 43.30 42.01 42.13 1,063,811 -1.01(-2.33%)
Apr 26, 2010 42.76 43.27 42.46 43.14 1,099,703 +0.20(+0.46%)
Apr 23, 2010 42.40 43.00 42.08 42.94 1,145,620 +0.58(+1.36%)
Apr 22, 2010 41.52 42.46 41.36 42.36 1,304,805 +0.48(+1.16%)
Apr 21, 2010 41.46 42.05 40.79 41.88 2,628 +0.47(+1.15%)
Apr 20, 2010 41.57 41.78 41.23 41.40 274 +0.01(+0.02%)
Apr 19, 2010 41.31 41.60 40.69 41.39 1,691,045 -0.55(-1.31%)
Apr 16, 2010 42.02 42.16 41.69 41.94 2,074,732 -0.32(-0.75%)
Apr 15, 2010 42.47 43.15 42.21 42.26 3,489,540 +0.09(+0.22%)
Apr 14, 2010 40.26 42.21 40.22 42.17 3,350,065 +2.81(+7.15%)
Apr 13, 2010 39.41 39.69 39.20 39.35 1,050,785 -0.14(-0.35%)
Apr 12, 2010 39.40 39.60 39.20 39.49 857,891 +0.26(+0.66%)
Apr 09, 2010 39.43 39.47 38.96 39.23 1,437,347 -0.11(-0.28%)
Apr 08, 2010 39.10 39.57 38.89 39.34 1,466,114 +0.14(+0.36%)
Apr 07, 2010 39.56 39.82 39.06 39.21 2,090,724 -0.37(-0.94%)
Apr 06, 2010 39.61 39.87 39.50 39.58 782,936 -0.26(-0.65%)
Apr 05, 2010 39.54 40.02 39.50 39.84 1,024,896 +0.39(+0.99%)
Apr 01, 2010 39.22 39.45 39.45 39.45 673,938 +0.41(+1.05%)
Mar 31, 2010 39.32 39.58 39.01 39.04 1,279,144 -0.29(-0.73%)
Mar 30, 2010 39.27 39.56 39.14 39.33 768,413 +0.04(+0.09%)
Mar 29, 2010 39.72 39.72 39.11 39.29 1,373,229 -0.27(-0.68%)
Mar 26, 2010 39.96 40.24 39.14 39.56 1,707,729 -0.50(-1.26%)
Mar 25, 2010 40.61 40.74 40.06 40.06 1,431,221 -0.34(-0.85%)
Mar 24, 2010 40.70 40.88 40.38 40.41 1,386,138 -0.47(-1.16%)
Mar 23, 2010 40.70 41.02 40.60 40.88 1,556,460 +0.30(+0.73%)
Mar 22, 2010 40.15 40.78 40.01 40.58 1,210,455 +0.35(+0.88%)
Mar 19, 2010 39.68 40.24 39.50 40.23 2,059,744 +0.71(+1.79%)
Mar 18, 2010 39.41 39.57 39.11 39.52 2,875,463 +0.14(+0.35%)
Mar 17, 2010 39.50 39.61 39.16 39.38 1,777,498 +0.05(+0.12%)
Mar 16, 2010 38.94 39.66 38.92 39.34 906,804 +0.20(+0.52%)
Mar 15, 2010 38.93 39.20 38.92 39.13 1,942,264 -0.09(-0.24%)
Mar 12, 2010 39.47 39.57 39.10 39.23 1,241,898 -0.19(-0.47%)
Mar 11, 2010 39.19 39.45 38.98 39.41 1,464,032 +0.23(+0.59%)
Mar 10, 2010 38.98 39.32 38.95 39.18 1,819,762 +0.18(+0.45%)
Mar 09, 2010 39.10 39.39 38.86 39.00 2,170,660 -0.15(-0.38%)
Mar 08, 2010 39.37 39.38 38.78 39.15 3,311,934 -0.18(-0.45%)
Mar 05, 2010 39.03 39.33 38.85 39.33 2,058,365 +0.47(+1.22%)
Mar 04, 2010 38.71 39.06 38.69 38.85 1,246,981 +0.27(+0.70%)
Mar 03, 2010 38.45 38.84 38.34 38.58 1,114,651 +0.14(+0.36%)
Mar 02, 2010 38.52 38.79 38.26 38.45 1,312,929 +0.04(+0.10%)
Mar 01, 2010 38.01 38.55 37.80 38.41 1,670,298 +0.47(+1.23%)
Feb 26, 2010 37.88 38.05 37.57 37.94 1,240,613 +0.07(+0.17%)
Feb 25, 2010 37.27 38.04 37.25 37.88 1,428,756 +0.25(+0.67%)
Feb 24, 2010 37.52 37.69 37.34 37.63 1,550,037 +0.22(+0.60%)
Feb 23, 2010 37.37 37.67 37.25 37.40 1,777,947 -0.02(-0.05%)
Feb 22, 2010 37.17 37.63 37.09 37.42 1,834,571 +0.22(+0.60%)
Feb 19, 2010 37.00 37.52 36.74 37.20 2,715,459 -0.14(-0.37%)
Feb 18, 2010 37.09 37.52 36.34 37.34 8,351,908 -2.54(-6.37%)
Feb 17, 2010 39.69 40.06 39.21 39.88 2,423,353 +0.23(+0.59%)
Feb 16, 2010 39.90 39.97 39.40 39.64 1,850,764 -0.17(-0.42%)
Feb 12, 2010 39.40 39.81 39.81 39.81 1,623,491 +0.24(+0.61%)
Feb 11, 2010 39.44 40.08 39.18 39.57 1,665,171 +0.20(+0.52%)
Feb 10, 2010 38.49 39.85 38.47 39.37 1,998,528 +0.71(+1.83%)
Feb 09, 2010 38.27 38.80 37.91 38.66 1,107,514 +0.73(+1.91%)
Feb 08, 2010 38.14 38.82 37.78 37.93 1,851,500 +0.07(+0.17%)
Feb 05, 2010 38.14 38.25 37.22 37.87 1,412,071 -0.20(-0.51%)
Feb 04, 2010 38.18 38.80 37.84 38.06 1,732,881 -0.24(-0.63%)
Feb 03, 2010 38.31 38.48 38.06 38.31 1,233,921 +0.00(+0.00%)
Feb 02, 2010 37.63 38.45 37.63 38.31 1,393,729 +0.81(+2.16%)
Feb 01, 2010 36.78 37.67 36.73 37.50 1,190,140 +0.81(+2.21%)
Jan 29, 2010 37.19 37.57 36.65 36.69 1,019,831 -0.30(-0.80%)
Jan 28, 2010 37.66 37.66 36.98 36.98 1,327,878 -0.76(-2.02%)
Jan 27, 2010 37.75 37.89 37.15 37.75 1,293,784 +0.04(+0.10%)
Jan 26, 2010 37.65 38.13 37.44 37.71 1,165,665 +0.05(+0.12%)
Jan 25, 2010 37.21 37.76 37.20 37.66 1,502,081 +0.71(+1.91%)
Jan 22, 2010 36.39 37.79 36.39 36.96 2,827,266 +0.47(+1.30%)
Jan 21, 2010 36.59 36.87 36.22 36.48 1,395,099 +0.06(+0.18%)
Jan 20, 2010 36.04 36.62 35.69 36.42 2,005,398 -0.32(-0.86%)
Jan 19, 2010 36.55 36.75 36.32 36.73 1,392,476 +0.18(+0.48%)
Jan 15, 2010 36.59 36.56 36.56 36.56 794,541 -0.23(-0.63%)
Jan 14, 2010 37.14 37.14 36.50 36.79 1,244,680 -0.49(-1.32%)
Jan 13, 2010 36.73 37.34 36.65 37.28 870,968 +0.51(+1.39%)
Jan 12, 2010 36.67 36.94 36.10 36.77 2,054,659 -0.65(-1.74%)
Jan 11, 2010 37.87 37.94 37.28 37.42 1,116,572 -0.37(-0.98%)
Jan 08, 2010 37.43 37.96 37.30 37.79 1,032,543 +0.15(+0.40%)
Jan 07, 2010 36.78 37.70 36.78 37.65 1,351,364 -0.01(-0.02%)
Jan 06, 2010 37.25 37.92 37.25 37.65 1,511,990 +0.33(+0.87%)
Jan 05, 2010 37.48 37.49 36.94 37.33 2,077,863 -0.22(-0.59%)
Jan 04, 2010 37.85 38.17 37.53 37.55 1,829,794 -0.09(-0.25%)
Dec 31, 2009 38.23 37.65 37.65 37.65 961,858 -0.49(-1.29%)
Dec 30, 2009 37.71 38.16 37.71 38.14 1,343,390 +0.23(+0.61%)
Dec 29, 2009 38.54 38.58 37.90 37.91 1,236,686 -0.43(-1.12%)
Dec 28, 2009 38.63 38.74 38.15 38.33 1,321,959 -0.15(-0.39%)
Dec 24, 2009 38.55 38.68 38.23 38.48 390,228 +0.01(+0.02%)
Dec 23, 2009 38.78 38.84 38.30 38.47 1,136,202 -0.09(-0.24%)
Dec 22, 2009 38.60 38.83 38.42 38.57 1,290,138 -0.10(-0.26%)
Dec 21, 2009 37.93 38.83 37.93 38.67 2,116,076 +0.61(+1.61%)
Dec 18, 2009 38.18 38.30 37.78 38.05 2,124,728 +0.13(+0.34%)
Dec 17, 2009 37.80 38.22 37.78 37.92 1,405,301 +0.02(+0.05%)
Dec 16, 2009 37.83 38.14 37.73 37.91 1,028,214 +0.16(+0.42%)
Dec 15, 2009 38.11 38.25 37.69 37.75 1,029,410 -0.43(-1.12%)
Dec 14, 2009 38.16 38.32 38.12 38.18 1,637,040 +0.63(+1.68%)
Dec 11, 2009 37.25 37.62 36.70 37.54 1,385,640 +0.51(+1.38%)
Dec 10, 2009 37.38 37.48 36.96 37.03 2,753,829 -0.16(-0.43%)
Dec 09, 2009 37.66 37.66 37.08 37.19 1,776,668 -0.42(-1.11%)
Dec 08, 2009 37.51 38.05 37.05 37.61 1,762,899 -0.29(-0.76%)
Dec 07, 2009 37.04 38.04 36.51 37.90 2,211,712 -0.16(-0.42%)
Dec 04, 2009 37.85 38.39 37.77 38.05 1,576,589 +0.53(+1.41%)
Dec 03, 2009 37.79 37.87 37.36 37.52 1,374,220 -0.24(-0.64%)
Dec 02, 2009 37.50 37.93 37.34 37.77 1,188,268 +0.21(+0.57%)
Dec 01, 2009 36.66 37.88 36.62 37.55 2,244,430 +1.01(+2.75%)
Nov 30, 2009 36.76 37.06 36.29 36.55 1,734,528 -0.14(-0.38%)
Nov 27, 2009 35.96 37.14 35.75 36.69 824,951 -0.02(-0.05%)
Nov 25, 2009 36.59 36.77 35.84 36.71 1,566,320 +0.33(+0.89%)
Nov 24, 2009 36.56 36.74 36.29 36.38 1,522,011 -0.25(-0.69%)
Nov 23, 2009 37.12 37.59 36.29 36.63 2,241,613 -0.33(-0.88%)
Nov 20, 2009 37.08 37.30 36.73 36.96 2,156,499 -0.35(-0.95%)
Nov 19, 2009 37.98 38.08 37.21 37.31 2,408,549 -0.78(-2.05%)
Nov 18, 2009 37.06 38.18 37.06 38.09 3,482,061 +1.02(+2.76%)
Nov 17, 2009 36.83 37.38 36.68 37.07 2,322,716 +0.24(+0.66%)
Nov 16, 2009 36.63 37.05 36.24 36.83 2,124,719 +0.33(+0.89%)
Nov 13, 2009 35.39 36.62 35.26 36.50 4,804,811 +0.52(+1.45%)
Nov 12, 2009 35.48 36.28 34.94 35.98 6,905,842 -1.48(-3.95%)
Nov 11, 2009 36.67 37.52 36.42 37.46 4,166,094 +1.19(+3.28%)
Nov 10, 2009 35.46 36.66 35.12 36.27 3,601,470 +0.75(+2.12%)
Nov 09, 2009 35.54 35.92 35.34 35.52 2,898,460 +0.14(+0.39%)
Nov 06, 2009 34.99 35.48 34.76 35.38 2,002,569 +0.30(+0.85%)
Nov 05, 2009 35.16 35.32 34.69 35.08 1,598,230 +0.28(+0.80%)
Nov 04, 2009 36.12 36.26 34.79 34.80 3,882,886 -1.04(-2.91%)
Nov 03, 2009 34.06 35.92 34.06 35.84 3,342,678 +1.55(+4.53%)
Nov 02, 2009 34.98 35.01 33.86 34.29 2,108,426 -0.36(-1.05%)
Oct 30, 2009 34.61 35.07 34.47 34.65 2,867,509 +0.01(+0.03%)
Oct 29, 2009 34.50 35.31 34.10 34.64 3,160,911 +0.71(+2.08%)
Oct 28, 2009 34.41 35.14 33.60 33.93 3,495,462 -0.39(-1.14%)
Oct 27, 2009 33.89 34.91 33.58 34.33 2,569,430 +0.28(+0.82%)
Oct 26, 2009 34.06 34.63 33.91 34.05 2,526,424 -0.08(-0.25%)
Oct 23, 2009 34.45 34.51 33.93 34.13 3,363,860 -0.97(-2.76%)
Oct 22, 2009 34.89 35.17 34.65 35.10 1,432,903 +0.26(+0.75%)
Oct 21, 2009 35.72 36.00 34.81 34.84 1,465,111 -0.87(-2.45%)
Oct 20, 2009 35.97 36.08 35.65 35.71 1,529,817 -0.94(-2.56%)
Oct 19, 2009 36.85 37.12 36.11 36.65 2,084,905 -0.22(-0.61%)
Oct 16, 2009 36.47 36.98 36.29 36.87 1,762,035 +0.26(+0.71%)
Oct 15, 2009 36.27 36.72 36.15 36.61 1,238,194 +0.16(+0.43%)
Oct 14, 2009 35.85 36.55 35.85 36.45 1,587,975 +0.99(+2.78%)
Oct 13, 2009 35.28 35.69 35.28 35.47 914,381 -0.11(-0.31%)
Oct 12, 2009 36.09 36.13 35.53 35.58 1,220,516 -0.20(-0.55%)
Oct 09, 2009 35.60 36.05 35.08 35.78 2,898,665 +0.08(+0.23%)
Oct 08, 2009 36.06 36.46 35.58 35.69 2,400,059 -0.20(-0.54%)
Oct 07, 2009 35.39 36.03 34.70 35.89 4,090,747 -0.01(-0.03%)
Oct 06, 2009 35.28 35.97 35.10 35.90 3,835,289 +0.88(+2.52%)
Oct 05, 2009 34.73 35.77 34.73 35.01 1,804,925 +0.16(+0.45%)
Oct 02, 2009 35.03 35.52 34.78 34.86 2,827,214 -0.43(-1.21%)
Oct 01, 2009 36.50 36.50 35.14 35.28 3,121,156 -1.25(-3.41%)
Sep 30, 2009 36.37 36.89 35.92 36.53 2,361,588 +0.08(+0.23%)
Sep 29, 2009 36.66 37.09 36.31 36.45 1,254,221 -0.44(-1.18%)
Sep 28, 2009 36.65 37.07 36.44 36.88 1,679,521 +0.46(+1.25%)
Sep 25, 2009 36.21 36.76 35.92 36.43 1,812,286 +0.18(+0.49%)
Sep 24, 2009 36.05 36.85 35.75 36.25 4,083,039 +0.33(+0.91%)
Sep 23, 2009 36.91 37.08 35.83 35.92 5,261,260 -1.57(-4.19%)
Sep 22, 2009 37.38 37.93 37.31 37.50 2,625,614 +0.20(+0.52%)
Sep 21, 2009 36.35 37.52 36.05 37.30 3,015,857 +0.77(+2.11%)
Sep 18, 2009 36.05 36.54 36.05 36.53 2,835,517 +0.53(+1.47%)
Sep 17, 2009 35.93 36.64 35.87 36.00 2,017,591 -0.04(-0.12%)
Sep 16, 2009 36.47 36.59 35.79 36.04 2,063,149 -0.26(-0.70%)
Sep 15, 2009 36.85 37.08 35.90 36.30 3,339,138 -0.60(-1.61%)
Sep 14, 2009 36.19 37.08 35.64 36.89 3,324,862 +0.48(+1.33%)
Sep 11, 2009 37.80 37.80 35.41 36.41 8,477,280 -1.36(-3.60%)
Sep 10, 2009 38.58 38.84 37.53 37.77 3,767,153 -0.87(-2.26%)
Sep 09, 2009 38.70 38.95 38.31 38.64 1,926,532 +0.05(+0.12%)
Sep 08, 2009 38.46 38.88 38.12 38.59 1,995,168 +0.28(+0.73%)
Sep 04, 2009 38.64 38.69 38.18 38.31 1,727,641 -0.39(-1.01%)
Sep 03, 2009 38.84 38.97 38.22 38.71 1,699,266 +0.11(+0.29%)
Sep 02, 2009 38.64 38.94 38.58 38.59 1,315,085 -0.04(-0.10%)
Sep 01, 2009 39.10 39.76 38.28 38.63 1,834,699 -0.71(-1.80%)
Aug 31, 2009 39.76 39.76 39.10 39.34 2,110,036 -0.76(-1.90%)
Aug 28, 2009 40.02 40.27 39.59 40.10 1,406,057 +0.03(+0.07%)
Aug 27, 2009 39.89 40.13 39.14 40.07 1,808,459 +0.34(+0.87%)
Aug 26, 2009 39.90 40.44 39.62 39.73 1,849,455 -0.27(-0.67%)
Aug 25, 2009 39.80 40.58 39.80 40.00 2,145,467 +0.40(+1.01%)
Aug 24, 2009 40.34 40.35 39.45 39.60 2,184,640 -0.56(-1.39%)
Aug 21, 2009 40.23 40.86 40.02 40.16 1,800,545 +0.08(+0.21%)
Aug 20, 2009 40.64 40.73 40.00 40.07 2,285,386 -0.59(-1.44%)
Aug 19, 2009 39.80 40.75 39.78 40.66 2,072,421 +0.58(+1.44%)
Aug 18, 2009 40.15 40.70 39.88 40.08 1,800,424 +0.79(+2.01%)
Aug 17, 2009 39.40 40.45 39.24 39.29 1,770,620 -0.84(-2.09%)
Aug 14, 2009 40.74 40.78 39.91 40.13 2,445,381 -0.11(-0.28%)
Aug 13, 2009 40.10 40.51 38.63 40.24 6,254,519 -2.19(-5.17%)
Aug 12, 2009 42.10 42.94 41.72 42.43 1,717,593 +0.37(+0.88%)
Aug 11, 2009 42.58 42.78 41.83 42.06 1,746,006 -0.77(-1.80%)
Aug 10, 2009 43.66 43.66 42.67 42.83 979,774 -0.84(-1.92%)
Aug 07, 2009 42.66 43.78 42.32 43.67 1,099,384 +1.52(+3.60%)
Aug 06, 2009 41.98 42.62 41.29 42.16 1,458,488 +0.19(+0.44%)
Aug 05, 2009 42.31 42.46 41.12 41.97 2,178,092 -0.31(-0.73%)
Aug 04, 2009 43.71 43.76 42.11 42.28 1,183,972 -1.47(-3.36%)
Aug 03, 2009 43.27 43.78 42.48 43.75 1,302,735 +0.75(+1.75%)
Jul 31, 2009 43.72 43.87 42.89 42.99 1,152,191 -0.72(-1.64%)
Jul 30, 2009 42.41 44.09 42.41 43.71 2,063,645 +1.53(+3.64%)
Jul 29, 2009 42.50 43.01 41.77 42.17 1,231,533 -0.50(-1.18%)
Jul 28, 2009 43.08 43.30 42.48 42.68 974,973 -0.38(-0.89%)
Jul 27, 2009 43.29 43.36 42.56 43.06 796,592 -0.23(-0.54%)
Jul 24, 2009 43.07 43.58 42.88 43.29 366 -0.05(-0.11%)
Jul 23, 2009 43.36 43.91 42.79 43.34 1,378,071 +0.13(+0.30%)
Jul 22, 2009 42.89 43.79 42.59 43.21 1,086,538 +0.31(+0.72%)
Jul 21, 2009 42.97 43.11 42.19 42.90 1,303,373 +0.48(+1.14%)
Jul 20, 2009 42.11 42.48 41.80 42.42 1,624,100 +0.33(+0.77%)
Jul 17, 2009 42.19 42.39 41.83 42.09 818,834 -0.14(-0.33%)
Jul 16, 2009 41.78 42.40 41.50 42.23 1,369,522 +0.46(+1.09%)
Jul 15, 2009 41.34 41.89 41.12 41.77 1,928,212 +0.49(+1.19%)
Jul 14, 2009 41.69 41.85 40.92 41.28 1,776,592 -0.49(-1.18%)
Jul 13, 2009 41.38 41.83 41.14 41.77 1,534,858 +0.69(+1.68%)
Jul 10, 2009 40.94 41.28 40.57 41.09 1,153,882 +0.06(+0.14%)
Jul 09, 2009 41.37 41.53 40.61 41.03 1,348,793 -0.03(-0.07%)
Jul 08, 2009 38.98 41.18 38.75 41.06 3,282,249 +2.23(+5.75%)
Jul 07, 2009 39.34 39.51 38.73 38.83 1,141,263 -0.57(-1.44%)
Jul 06, 2009 38.90 40.24 38.84 39.39 1,092,118 +0.11(+0.28%)
Jul 02, 2009 38.77 39.64 38.75 39.28 1,798,591 +0.14(+0.36%)
Jul 01, 2009 38.79 39.33 38.58 39.14 1,636,369 +0.56(+1.45%)
Jun 30, 2009 38.71 39.24 38.33 38.58 1,498,385 -0.07(-0.17%)
Jun 29, 2009 39.12 39.23 38.41 38.65 1,721,997 -0.20(-0.50%)
Jun 26, 2009 39.13 39.45 38.74 38.84 1,270,724 -0.26(-0.67%)
Jun 25, 2009 38.96 39.21 38.89 39.11 1,256,419 +0.97(+2.54%)
Jun 24, 2009 39.00 39.07 37.88 38.14 1,588,740 -0.79(-2.03%)
Jun 23, 2009 39.31 39.45 38.82 38.93 1,459,396 -0.36(-0.92%)
Jun 22, 2009 39.52 39.64 38.58 39.29 1,694,813 -0.48(-1.22%)
Jun 19, 2009 39.78 40.09 39.35 39.77 2,213,071 +0.18(+0.45%)
Jun 18, 2009 39.42 39.87 38.95 39.60 1,409,159 +0.39(+1.00%)
Jun 17, 2009 38.05 39.74 37.87 39.21 2,066,090 +1.23(+3.23%)
Jun 16, 2009 38.58 38.89 37.80 37.98 1,735,990 -0.60(-1.57%)
Jun 15, 2009 37.90 38.64 37.66 38.58 1,944,507 +0.23(+0.61%)
Jun 12, 2009 38.49 38.65 37.84 38.35 2,078,126 -0.26(-0.67%)
Jun 11, 2009 40.37 40.61 38.53 38.61 3,220,682 -1.84(-4.55%)
Jun 10, 2009 41.36 41.38 39.86 40.45 1,720,785 -0.79(-1.92%)
Jun 09, 2009 40.97 41.48 40.57 41.24 1,374,220 +0.36(+0.89%)
Jun 08, 2009 40.87 41.16 40.63 40.88 1,539,786 +0.17(+0.41%)
Jun 05, 2009 41.61 41.83 40.45 40.71 2,187,806 -0.73(-1.75%)
Jun 04, 2009 41.99 42.08 40.68 41.44 1,641,649 -0.55(-1.31%)
Jun 03, 2009 41.62 42.03 41.23 41.99 1,775,431 +0.00(+0.00%)
Jun 02, 2009 41.01 42.27 40.78 41.99 2,660,103 +1.21(+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.