Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

234.03 USD -0.92 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 161.02 161.70 159.50 161.63 792,319 +0.62(+0.39%)
Jun 29, 2016 158.03 161.78 158.03 161.01 1,560,800 +4.03(+2.57%)
Jun 28, 2016 154.87 157.16 154.28 156.98 1,533,726 +3.20(+2.08%)
Jun 27, 2016 153.74 155.70 152.20 153.78 2,242,523 -0.74(-0.48%)
Jun 24, 2016 151.00 155.97 150.91 154.52 1,750,826 -0.41(-0.26%)
Jun 23, 2016 154.44 155.11 153.71 154.93 831,097 +1.77(+1.16%)
Jun 22, 2016 154.57 155.25 153.09 153.16 716,795 -1.28(-0.83%)
Jun 21, 2016 155.56 156.31 153.89 154.44 806,759 -1.14(-0.73%)
Jun 20, 2016 155.74 157.27 155.34 155.58 704,923 +1.03(+0.67%)
Jun 17, 2016 153.57 155.00 152.41 154.55 1,036,016 +0.61(+0.40%)
Jun 16, 2016 152.41 154.22 151.74 153.94 942,392 +0.30(+0.20%)
Jun 15, 2016 152.88 155.18 152.68 153.64 867,130 +1.01(+0.66%)
Jun 14, 2016 152.75 153.59 151.10 152.63 1,039,566 +0.08(+0.05%)
Jun 13, 2016 152.49 155.07 152.49 152.55 886,365 -0.47(-0.31%)
Jun 10, 2016 154.90 155.64 152.70 153.02 966,140 -3.76(-2.40%)
Jun 09, 2016 153.89 157.46 153.89 156.78 2,680,412 +3.26(+2.12%)
Jun 08, 2016 151.50 154.19 151.48 153.52 1,850,323 +1.81(+1.19%)
Jun 07, 2016 150.32 152.05 149.45 151.71 1,136,119 +1.47(+0.98%)
Jun 06, 2016 150.71 150.72 148.51 150.24 855,163 -0.47(-0.31%)
Jun 03, 2016 151.67 152.67 149.73 150.71 895,847 -1.44(-0.95%)
Jun 02, 2016 151.39 153.16 150.58 152.15 1,319,927 -1.19(-0.78%)
Jun 01, 2016 153.84 153.89 151.93 153.34 1,373,740 -0.50(-0.33%)
May 31, 2016 156.99 156.99 153.71 153.84 1,689,865 -2.47(-1.58%)
May 27, 2016 156.81 156.31 156.31 156.31 1,075,600 -0.35(-0.22%)
May 26, 2016 154.55 156.79 153.50 156.66 2,191,670 +3.13(+2.04%)
May 25, 2016 149.28 154.34 148.79 153.53 1,680,957 +4.19(+2.81%)
May 24, 2016 144.90 149.95 144.90 149.34 1,126,806 +3.47(+2.38%)
May 23, 2016 145.58 147.50 145.10 145.87 1,069,800 -0.52(-0.36%)
May 20, 2016 143.36 147.16 142.78 146.39 1,948,496 +2.85(+1.99%)
May 19, 2016 134.12 144.22 132.98 143.54 5,397,186 -0.27(-0.19%)
May 18, 2016 144.01 145.49 141.88 143.81 1,604,625 -0.27(-0.19%)
May 17, 2016 146.93 146.93 143.31 144.08 1,615,996 -4.06(-2.74%)
May 16, 2016 145.55 148.61 145.45 148.14 965,291 +2.58(+1.77%)
May 13, 2016 149.57 150.01 145.19 145.56 990,130 -4.44(-2.96%)
May 12, 2016 148.99 151.03 147.99 150.00 842,471 +1.87(+1.26%)
May 11, 2016 151.74 152.17 148.06 148.13 614,416 -4.16(-2.73%)
May 10, 2016 152.39 153.58 151.37 152.29 684,642 +0.76(+0.50%)
May 09, 2016 150.00 152.06 149.41 151.53 546,788 +1.01(+0.67%)
May 06, 2016 150.15 151.06 147.26 150.52 1,011,083 +1.78(+1.20%)
May 05, 2016 152.99 153.11 148.20 148.74 1,548,496 -7.10(-4.56%)
May 04, 2016 154.26 156.30 153.69 155.84 356,282 -0.17(-0.11%)
May 03, 2016 155.23 156.97 153.91 156.01 530,184 +0.55(+0.35%)
May 02, 2016 156.34 156.76 152.69 155.46 862,236 -0.64(-0.41%)
Apr 29, 2016 155.98 156.50 154.14 156.10 454,783 +0.23(+0.15%)
Apr 28, 2016 157.58 158.43 155.43 155.87 635,737 -3.40(-2.13%)
Apr 27, 2016 158.07 160.07 156.95 159.27 371,188 +0.99(+0.63%)
Apr 26, 2016 157.89 158.76 156.19 158.28 656,496 +0.89(+0.57%)
Apr 25, 2016 157.59 158.31 155.63 157.39 618,651 -1.01(-0.64%)
Apr 22, 2016 157.38 158.96 155.18 158.40 540,472 +1.27(+0.81%)
Apr 21, 2016 158.40 158.83 156.38 157.13 686,186 -1.26(-0.80%)
Apr 20, 2016 161.02 161.34 158.39 158.39 682,977 -2.40(-1.49%)
Apr 19, 2016 161.87 162.72 160.30 160.79 529,449 -0.15(-0.09%)
Apr 18, 2016 160.38 163.29 159.27 160.94 749,066 -0.25(-0.16%)
Apr 15, 2016 161.02 162.02 160.02 161.19 411,388 +0.25(+0.16%)
Apr 14, 2016 160.23 161.51 159.74 160.94 498,998 +0.45(+0.28%)
Apr 13, 2016 157.68 160.90 157.46 160.49 696,700 +3.99(+2.55%)
Apr 12, 2016 154.66 156.60 153.50 156.50 674,564 +1.73(+1.12%)
Apr 11, 2016 156.25 157.28 154.75 154.77 364,454 -1.34(-0.86%)
Apr 08, 2016 157.00 157.29 155.00 156.11 504,227 +0.28(+0.18%)
Apr 07, 2016 158.86 159.53 155.13 155.83 580,881 -4.05(-2.53%)
Apr 06, 2016 160.90 161.07 158.18 159.88 694,976 -0.59(-0.37%)
Apr 05, 2016 158.50 160.90 158.10 160.47 724,779 +1.24(+0.78%)
Apr 04, 2016 161.21 164.13 157.56 159.23 1,041,033 -1.19(-0.74%)
Apr 01, 2016 160.41 160.98 159.33 160.42 684,809 +0.08(+0.05%)
Mar 31, 2016 162.48 162.71 160.25 160.34 1,037,253 -3.45(-2.11%)
Mar 30, 2016 162.36 165.99 162.36 163.79 788,618 +0.76(+0.47%)
Mar 29, 2016 161.59 163.08 160.43 163.03 663,319 +1.27(+0.79%)
Mar 28, 2016 161.43 162.88 159.39 161.76 638,214 -0.06(-0.04%)
Mar 24, 2016 160.99 161.82 161.82 161.82 846,000 +0.73(+0.45%)
Mar 23, 2016 158.23 161.92 157.53 161.09 776,392 +2.90(+1.83%)
Mar 22, 2016 157.98 159.27 157.47 158.19 404,188 -0.42(-0.26%)
Mar 21, 2016 157.48 158.75 157.38 158.61 389,585 +1.14(+0.72%)
Mar 18, 2016 158.27 158.50 156.66 157.47 854,195 -0.47(-0.30%)
Mar 17, 2016 157.78 158.84 156.30 157.94 580,280 -1.02(-0.64%)
Mar 16, 2016 158.46 160.16 157.02 158.96 486,756 +0.38(+0.24%)
Mar 15, 2016 158.33 160.11 157.35 158.58 830,338 -0.76(-0.48%)
Mar 14, 2016 157.53 160.14 157.53 159.34 665,987 +0.77(+0.49%)
Mar 11, 2016 156.84 159.16 155.97 158.57 963,397 +2.42(+1.55%)
Mar 10, 2016 153.80 156.29 153.54 156.15 765,248 +2.38(+1.55%)
Mar 09, 2016 150.98 154.09 149.75 153.77 627,985 +4.09(+2.73%)
Mar 08, 2016 150.59 152.65 149.17 149.68 1,016,224 -1.84(-1.21%)
Mar 07, 2016 151.37 152.78 150.38 151.52 481,410 -0.85(-0.56%)
Mar 04, 2016 154.07 154.27 151.17 152.37 725,580 -1.51(-0.98%)
Mar 03, 2016 151.34 154.20 149.87 153.88 785,641 +1.71(+1.12%)
Mar 02, 2016 152.44 153.82 151.32 152.17 659,355 -1.18(-0.77%)
Mar 01, 2016 149.92 153.54 149.29 153.35 622,094 +4.91(+3.31%)
Feb 29, 2016 150.00 151.06 148.38 148.44 862,202 -1.61(-1.07%)
Feb 26, 2016 150.60 151.38 148.41 150.05 589,473 -0.03(-0.02%)
Feb 25, 2016 150.80 151.49 147.05 150.08 639,872 -0.34(-0.23%)
Feb 24, 2016 147.34 150.62 145.47 150.42 625,069 +2.87(+1.95%)
Feb 23, 2016 148.44 151.34 147.37 147.55 698,270 -0.32(-0.22%)
Feb 22, 2016 145.25 148.47 145.02 147.87 896,869 +4.24(+2.95%)
Feb 19, 2016 143.52 145.09 141.35 143.63 949,401 +0.31(+0.22%)
Feb 18, 2016 142.35 144.84 140.56 143.32 1,068,026 -0.09(-0.06%)
Feb 17, 2016 147.17 149.01 142.99 143.41 1,471,114 -2.59(-1.77%)
Feb 16, 2016 142.04 148.97 141.18 146.00 1,315,379 +5.23(+3.72%)
Feb 12, 2016 139.54 140.77 140.77 140.77 974,800 +2.36(+1.71%)
Feb 11, 2016 137.04 142.77 131.59 138.41 2,575,686 -0.16(-0.12%)
Feb 10, 2016 141.13 143.50 138.41 138.57 2,203,727 -2.93(-2.07%)
Feb 09, 2016 141.15 143.64 139.13 141.50 1,239,808 +0.05(+0.04%)
Feb 08, 2016 142.77 143.10 136.06 141.45 2,109,895 -2.49(-1.73%)
Feb 05, 2016 147.54 147.96 143.44 143.94 1,284,245 -3.91(-2.64%)
Feb 04, 2016 147.46 148.44 145.48 147.85 1,573,505 -0.09(-0.06%)
Feb 03, 2016 151.58 152.95 146.02 147.94 1,513,607 -3.92(-2.58%)
Feb 02, 2016 154.38 154.94 150.67 151.86 713,105 -3.03(-1.96%)
Feb 01, 2016 151.70 156.34 150.68 154.89 862,905 +2.84(+1.87%)
Jan 29, 2016 149.87 152.23 148.18 152.05 1,255,571 +3.49(+2.35%)
Jan 28, 2016 152.96 153.70 145.67 148.56 1,002,058 -2.96(-1.95%)
Jan 27, 2016 151.15 153.88 150.18 151.52 988,265 +0.05(+0.03%)
Jan 26, 2016 145.44 152.71 144.76 151.47 1,156,060 +6.75(+4.66%)
Jan 25, 2016 144.99 146.33 143.24 144.72 853,747 +0.29(+0.20%)
Jan 22, 2016 144.94 145.85 142.59 144.43 990,392 +0.63(+0.44%)
Jan 21, 2016 143.24 146.39 142.27 143.80 706,825 +0.41(+0.29%)
Jan 20, 2016 142.58 145.11 139.40 143.39 616,735 -1.23(-0.85%)
Jan 19, 2016 145.09 146.44 142.90 144.62 1,183,962 +0.33(+0.23%)
Jan 15, 2016 138.03 144.29 144.29 144.29 1,333,100 +2.97(+2.10%)
Jan 14, 2016 142.18 143.00 139.16 141.32 1,121,194 -0.84(-0.59%)
Jan 13, 2016 148.34 148.89 141.76 142.16 1,336,041 -5.91(-3.99%)
Jan 12, 2016 147.52 148.96 145.74 148.07 1,045,448 +1.02(+0.69%)
Jan 11, 2016 146.13 148.12 145.06 147.05 1,113,416 +1.49(+1.02%)
Jan 08, 2016 149.03 149.44 144.93 145.56 1,030,364 -3.27(-2.20%)
Jan 07, 2016 144.80 149.46 143.13 148.83 1,343,674 +1.63(+1.11%)
Jan 06, 2016 149.68 150.05 145.78 147.20 1,048,419 -4.00(-2.65%)
Jan 05, 2016 152.35 153.79 149.89 151.20 1,127,677 -1.04(-0.68%)
Jan 04, 2016 149.25 154.48 147.51 152.24 1,810,307 +1.73(+1.15%)
Dec 31, 2015 151.26 150.51 150.51 150.51 766,700 -0.89(-0.59%)
Dec 30, 2015 152.20 153.07 151.18 151.40 453,898 -0.80(-0.53%)
Dec 29, 2015 151.73 153.00 151.29 152.20 572,769 +1.65(+1.10%)
Dec 28, 2015 148.44 150.92 148.14 150.55 710,618 +1.42(+0.95%)
Dec 24, 2015 148.28 149.13 149.13 149.13 381,700 +0.07(+0.05%)
Dec 23, 2015 148.43 150.05 146.56 149.06 1,426,288 +1.23(+0.83%)
Dec 22, 2015 150.11 150.49 147.28 147.83 869,764 -1.82(-1.22%)
Dec 21, 2015 150.81 151.49 148.25 149.65 1,131,479 +0.08(+0.05%)
Dec 18, 2015 151.20 153.27 149.41 149.57 2,221,597 -3.50(-2.29%)
Dec 17, 2015 161.13 161.90 153.00 153.07 1,732,777 -7.75(-4.82%)
Dec 16, 2015 159.00 162.00 157.01 160.82 2,636,347 +4.65(+2.98%)
Dec 15, 2015 148.35 164.25 144.73 156.17 5,659,969 +8.56(+5.80%)
Dec 14, 2015 148.73 150.35 145.89 147.61 986,478 -1.24(-0.83%)
Dec 11, 2015 149.22 150.83 147.79 148.85 1,012,935 -2.91(-1.92%)
Dec 10, 2015 153.17 154.23 150.33 151.76 1,027,735 -1.45(-0.95%)
Dec 09, 2015 149.75 156.26 149.65 153.21 1,699,078 +3.33(+2.22%)
Dec 08, 2015 150.61 153.08 149.00 149.88 1,485,523 -1.34(-0.89%)
Dec 07, 2015 155.68 156.90 150.62 151.22 1,358,456 -4.61(-2.96%)
Dec 04, 2015 155.06 155.54 154.18 155.83 996,339 +1.05(+0.68%)
Dec 03, 2015 158.10 159.23 153.25 154.78 1,320,540 -3.15(-1.99%)
Dec 02, 2015 162.21 163.22 157.09 157.93 1,331,781 -4.41(-2.72%)
Dec 01, 2015 162.99 163.98 161.17 162.34 952,971 -0.39(-0.24%)
Nov 30, 2015 164.69 164.75 162.61 162.73 1,329,331 -2.11(-1.28%)
Nov 27, 2015 164.88 164.88 162.83 164.84 293,399 +0.54(+0.33%)
Nov 25, 2015 164.00 164.30 164.30 164.30 919,300 +1.11(+0.68%)
Nov 24, 2015 160.82 163.86 160.82 163.19 754,505 +0.57(+0.35%)
Nov 23, 2015 162.68 164.50 161.50 162.62 895,911 -0.20(-0.12%)
Nov 20, 2015 162.86 165.10 162.55 162.82 733,429 +0.45(+0.28%)
Nov 19, 2015 164.19 165.27 162.22 162.37 684,246 -2.07(-1.26%)
Nov 18, 2015 164.37 164.67 162.60 164.44 784,765 +0.35(+0.21%)
Nov 17, 2015 165.09 167.22 162.53 164.09 1,170,997 -0.13(-0.08%)
Nov 16, 2015 161.00 164.54 159.69 164.22 1,494,074 +2.60(+1.61%)
Nov 13, 2015 163.31 165.33 161.19 161.62 3,092,729 -3.02(-1.83%)
Nov 12, 2015 173.75 177.00 164.23 164.64 6,955,577 -30.03(-15.43%)
Nov 11, 2015 194.37 196.07 193.38 194.67 1,313,534 +0.56(+0.29%)
Nov 10, 2015 193.77 196.12 193.77 194.11 1,379,738 -0.79(-0.41%)
Nov 09, 2015 198.71 198.88 193.76 194.90 865,780 -3.82(-1.92%)
Nov 06, 2015 201.24 201.24 197.07 198.72 684,117 -1.62(-0.81%)
Nov 05, 2015 199.96 201.21 198.16 200.34 712,013 +1.00(+0.50%)
Nov 04, 2015 198.77 199.79 196.80 199.34 692,584 +0.64(+0.32%)
Nov 03, 2015 200.15 200.64 196.64 198.70 674,656 -1.68(-0.84%)
Nov 02, 2015 199.14 201.17 197.98 200.38 728,521 +1.95(+0.98%)
Oct 30, 2015 197.66 199.39 196.51 198.43 732,021 +0.95(+0.48%)
Oct 29, 2015 194.64 198.57 194.40 197.48 727,722 +3.20(+1.65%)
Oct 28, 2015 194.01 194.67 192.30 194.28 384,618 +1.01(+0.52%)
Oct 27, 2015 192.25 193.89 191.38 193.27 416,695 +0.82(+0.43%)
Oct 26, 2015 192.82 194.19 191.88 192.45 500,139 +0.51(+0.27%)
Oct 23, 2015 193.71 193.79 189.00 191.94 571,665 +0.07(+0.04%)
Oct 22, 2015 192.89 193.90 191.28 191.87 705,921 -0.28(-0.15%)
Oct 21, 2015 194.50 196.09 191.75 192.15 617,573 -1.44(-0.74%)
Oct 20, 2015 191.78 194.30 191.50 193.59 774,254 +2.19(+1.14%)
Oct 19, 2015 190.78 192.03 189.79 191.40 726,352 +0.60(+0.31%)
Oct 16, 2015 191.84 191.94 189.81 190.80 627,409 +0.25(+0.13%)
Oct 15, 2015 188.07 190.87 187.63 190.55 607,848 +3.48(+1.86%)
Oct 14, 2015 190.45 191.00 185.16 187.07 849,135 -3.78(-1.98%)
Oct 13, 2015 190.85 191.85 189.65 190.85 503,241 -0.43(-0.22%)
Oct 12, 2015 189.75 192.46 188.90 191.28 942,499 +1.76(+0.93%)
Oct 09, 2015 186.88 189.91 186.13 189.52 785,639 +2.17(+1.16%)
Oct 08, 2015 190.40 191.15 186.46 187.35 986,809 -3.00(-1.58%)
Oct 07, 2015 191.40 192.18 188.91 190.35 994,442 -0.75(-0.39%)
Oct 06, 2015 191.34 192.44 189.40 191.10 543,355 -0.07(-0.04%)
Oct 05, 2015 193.56 194.61 189.42 191.17 887,649 -0.52(-0.27%)
Oct 02, 2015 189.81 192.02 188.03 191.69 1,280,170 -0.35(-0.18%)
Oct 01, 2015 190.28 192.64 188.10 192.04 1,586,878 +2.51(+1.32%)
Sep 30, 2015 183.49 192.50 183.48 189.53 4,119,561 +19.00(+11.14%)
Sep 29, 2015 171.27 172.31 169.40 170.53 904,260 -0.87(-0.51%)
Sep 28, 2015 176.53 177.77 171.28 171.40 1,023,291 -5.44(-3.08%)
Sep 25, 2015 175.84 178.76 175.60 176.84 481,936 +2.04(+1.17%)
Sep 24, 2015 175.19 175.19 173.62 174.80 427,191 -1.07(-0.61%)
Sep 23, 2015 174.36 176.08 173.96 175.87 315,748 +1.43(+0.82%)
Sep 22, 2015 173.68 175.00 172.54 174.44 662,527 -0.31(-0.18%)
Sep 21, 2015 174.32 175.65 173.04 174.75 454,146 +1.05(+0.60%)
Sep 18, 2015 176.40 177.59 173.30 173.70 922,408 -4.58(-2.57%)
Sep 17, 2015 178.39 181.03 177.53 178.28 768,226 -0.31(-0.17%)
Sep 16, 2015 175.92 178.99 175.41 178.59 601,210 +1.74(+0.98%)
Sep 15, 2015 175.03 177.84 173.43 176.85 822,497 +1.85(+1.06%)
Sep 14, 2015 175.10 176.04 173.48 175.00 556,411 +0.16(+0.09%)
Sep 11, 2015 173.71 175.45 172.80 174.84 1,123,618 -0.04(-0.02%)
Sep 10, 2015 174.39 176.70 173.10 174.88 885,607 -0.04(-0.02%)
Sep 09, 2015 176.10 178.40 174.35 174.92 1,024,639 -0.40(-0.23%)
Sep 08, 2015 174.73 176.33 171.90 175.32 618,171 +3.19(+1.85%)
Sep 04, 2015 171.82 172.13 172.13 172.13 687,700 -1.11(-0.64%)
Sep 03, 2015 175.17 177.04 172.70 173.24 728,404 -2.01(-1.15%)
Sep 02, 2015 173.72 176.11 172.77 175.25 444,381 +2.63(+1.52%)
Sep 01, 2015 172.53 173.92 171.47 172.62 803,725 -2.63(-1.50%)
Aug 31, 2015 175.91 176.99 174.30 175.25 950,044 -1.23(-0.70%)
Aug 28, 2015 175.50 176.83 174.66 176.48 642,415 +0.25(+0.14%)
Aug 27, 2015 172.81 176.30 172.25 176.23 1,591,612 +4.77(+2.78%)
Aug 26, 2015 173.94 174.47 169.13 171.46 2,016,385 +0.24(+0.14%)
Aug 25, 2015 177.49 179.13 171.14 171.22 1,043,958 -2.53(-1.46%)
Aug 24, 2015 173.26 178.70 151.30 173.75 1,464,478 -3.79(-2.13%)
Aug 21, 2015 182.13 183.93 177.23 177.54 1,392,647 -6.91(-3.75%)
Aug 20, 2015 187.48 187.65 184.37 184.45 592,629 -3.39(-1.80%)
Aug 19, 2015 185.28 188.50 184.39 187.84 912,512 +2.07(+1.11%)
Aug 18, 2015 186.22 186.27 183.59 185.77 1,508,093 +1.08(+0.58%)
Aug 17, 2015 187.24 188.06 183.12 184.69 1,580,603 -2.34(-1.25%)
Aug 14, 2015 188.49 190.13 186.76 187.03 1,252,677 -0.76(-0.40%)
Aug 13, 2015 173.90 192.27 173.00 187.79 3,745,812 +15.79(+9.18%)
Aug 12, 2015 170.69 172.58 169.40 172.00 2,967,607 +0.08(+0.05%)
Aug 11, 2015 172.74 173.73 171.56 171.92 2,068,287 -1.74(-1.00%)
Aug 10, 2015 174.87 175.32 172.92 173.66 937,510 -0.09(-0.05%)
Aug 07, 2015 172.76 174.03 171.54 173.75 534,467 +1.01(+0.58%)
Aug 06, 2015 175.59 175.77 171.36 172.74 596,808 -2.53(-1.44%)
Aug 05, 2015 175.52 177.22 174.09 175.27 810,518 +0.17(+0.10%)
Aug 04, 2015 174.30 176.10 173.70 175.10 475,183 +1.29(+0.74%)
Aug 03, 2015 174.93 175.11 172.22 173.81 472,405 -0.40(-0.23%)
Jul 31, 2015 173.44 175.00 172.06 174.21 644,350 +1.67(+0.97%)
Jul 30, 2015 172.98 173.68 170.91 172.54 509,711 -0.52(-0.30%)
Jul 29, 2015 170.65 173.61 169.88 173.06 838,014 +2.76(+1.62%)
Jul 28, 2015 169.08 170.66 167.69 170.30 411,133 +1.96(+1.16%)
Jul 27, 2015 167.53 169.18 166.50 168.34 586,374 +0.03(+0.02%)
Jul 24, 2015 168.66 170.06 167.80 168.31 529,511 -0.08(-0.05%)
Jul 23, 2015 169.05 171.09 168.25 168.39 590,109 +0.17(+0.10%)
Jul 22, 2015 167.48 169.84 166.84 168.22 1,012,995 +0.69(+0.41%)
Jul 21, 2015 168.54 168.93 166.55 167.53 525,652 -1.16(-0.69%)
Jul 20, 2015 169.70 170.00 168.24 168.69 480,595 -1.01(-0.60%)
Jul 17, 2015 169.07 169.87 168.06 169.70 522,783 +0.34(+0.20%)
Jul 16, 2015 168.91 169.82 168.27 169.36 572,571 +0.89(+0.53%)
Jul 15, 2015 167.21 169.13 166.46 168.47 645,519 +1.26(+0.75%)
Jul 14, 2015 169.39 169.67 167.06 167.21 829,151 -2.10(-1.24%)
Jul 13, 2015 165.05 169.33 164.98 169.31 1,609,187 +5.20(+3.17%)
Jul 10, 2015 163.95 164.98 162.96 164.11 505,994 +2.04(+1.26%)
Jul 09, 2015 161.29 162.66 160.68 162.07 1,909,234 +2.08(+1.30%)
Jul 08, 2015 162.63 163.82 159.12 159.99 14,311,731 -3.54(-2.16%)
Jul 07, 2015 164.74 165.20 161.68 163.53 1,345,317 +0.11(+0.07%)
Jul 06, 2015 161.37 164.42 161.22 163.42 618,221 +1.31(+0.81%)
Jul 02, 2015 163.58 162.11 162.11 162.11 414,400 -0.54(-0.33%)
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.