Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 42.12 42.27 41.33 41.42 1,195,824 -0.69(-1.64%)
Jul 30, 2009 40.86 42.48 40.86 42.11 2,141,795 +1.48(+3.64%)
Jul 29, 2009 40.95 41.44 40.24 40.64 1,278,171 -0.48(-1.18%)
Jul 28, 2009 41.50 41.72 40.93 41.12 1,011,895 -0.37(-0.89%)
Jul 27, 2009 41.71 41.77 41.01 41.49 826,759 -0.22(-0.54%)
Jul 24, 2009 41.50 41.99 41.32 41.71 380 -0.04(-0.11%)
Jul 23, 2009 41.77 42.31 41.23 41.76 1,430,258 +0.13(+0.30%)
Jul 22, 2009 41.33 42.19 41.04 41.63 1,127,685 +0.30(+0.72%)
Jul 21, 2009 41.41 41.54 40.65 41.33 1,352,731 +0.47(+1.14%)
Jul 20, 2009 40.57 40.93 40.28 40.87 1,685,604 +0.31(+0.77%)
Jul 17, 2009 40.65 40.84 40.30 40.55 849,843 -0.13(-0.33%)
Jul 16, 2009 40.26 40.85 39.99 40.69 1,421,385 +0.44(+1.09%)
Jul 15, 2009 39.83 40.36 39.62 40.25 2,001,232 +0.47(+1.19%)
Jul 14, 2009 40.17 40.32 39.43 39.78 1,843,871 -0.47(-1.18%)
Jul 13, 2009 39.87 40.30 39.64 40.25 1,592,982 +0.66(+1.67%)
Jul 10, 2009 39.44 39.78 39.09 39.59 1,197,579 +0.05(+0.14%)
Jul 09, 2009 39.86 40.02 39.13 39.53 1,399,871 -0.03(-0.07%)
Jul 08, 2009 37.55 39.68 37.34 39.56 3,406,546 +2.15(+5.75%)
Jul 07, 2009 37.90 38.07 37.32 37.41 1,184,483 -0.55(-1.44%)
Jul 06, 2009 37.48 38.77 37.43 37.96 1,133,476 +0.11(+0.28%)
Jul 02, 2009 37.36 38.19 37.34 37.85 1,866,702 +0.13(+0.36%)
Jul 01, 2009 37.37 37.89 37.18 37.71 1,698,338 +0.54(+1.45%)
Jun 30, 2009 37.29 37.80 36.93 37.18 1,555,129 -0.06(-0.17%)
Jun 29, 2009 37.70 37.79 37.01 37.24 1,787,208 -0.19(-0.50%)
Jun 26, 2009 37.71 38.01 37.33 37.43 1,318,846 -0.25(-0.67%)
Jun 25, 2009 37.53 37.78 37.47 37.68 1,303,999 +0.93(+2.54%)
Jun 24, 2009 37.58 37.64 36.50 36.75 1,648,905 -0.76(-2.03%)
Jun 23, 2009 37.88 38.01 37.40 37.51 1,514,663 -0.35(-0.92%)
Jun 22, 2009 38.08 38.19 37.17 37.86 1,758,995 -0.47(-1.22%)
Jun 19, 2009 38.33 38.63 37.91 38.32 2,296,879 +0.17(+0.45%)
Jun 18, 2009 37.98 38.41 37.53 38.15 1,462,523 +0.38(+1.00%)
Jun 17, 2009 36.67 38.29 36.49 37.78 2,144,332 +1.18(+3.23%)
Jun 16, 2009 37.18 37.47 36.42 36.59 1,801,731 -0.58(-1.57%)
Jun 15, 2009 36.51 37.23 36.29 37.18 2,018,145 +0.22(+0.61%)
Jun 12, 2009 37.09 37.24 36.46 36.95 2,156,824 -0.25(-0.67%)
Jun 11, 2009 38.90 39.13 37.12 37.20 3,342,647 -1.77(-4.55%)
Jun 10, 2009 39.85 39.87 38.40 38.98 1,785,950 -0.76(-1.92%)
Jun 09, 2009 39.48 39.96 39.09 39.74 1,426,261 +0.35(+0.89%)
Jun 08, 2009 39.38 39.66 39.15 39.39 1,598,097 +0.16(+0.41%)
Jun 05, 2009 40.09 40.30 38.98 39.23 2,270,657 -0.70(-1.75%)
Jun 04, 2009 40.46 40.55 39.19 39.93 1,703,818 -0.53(-1.31%)
Jun 03, 2009 40.10 40.50 39.73 40.46 1,842,665 +0.00(+0.00%)
Jun 02, 2009 39.52 40.72 39.29 40.46 2,760,840 +1.16(+2.96%)
Jun 01, 2009 38.70 39.52 38.20 39.29 2,947,208 +1.13(+2.96%)
May 29, 2009 38.93 38.93 37.62 38.16 3,373,431 -0.74(-1.91%)
May 28, 2009 39.89 40.11 37.86 38.91 3,209,685 -0.65(-1.65%)
May 27, 2009 39.96 40.32 39.31 39.56 2,778,531 -0.88(-2.17%)
May 26, 2009 38.17 40.50 38.02 40.44 3,851,650 +1.91(+4.95%)
May 22, 2009 38.69 39.21 38.17 38.53 2,334,452 +0.21(+0.54%)
May 21, 2009 38.11 38.67 37.19 38.32 4,641,194 -0.11(-0.28%)
May 20, 2009 39.39 39.45 38.05 38.43 3,292,922 -0.44(-1.13%)
May 19, 2009 38.56 39.54 38.56 38.87 3,416,751 +1.26(+3.36%)
May 18, 2009 36.85 37.67 36.23 37.61 1,961,150 +1.17(+3.22%)
May 15, 2009 35.80 36.72 35.49 36.43 1,294,504 +0.65(+1.83%)
May 14, 2009 35.59 37.19 35.59 35.78 1,649,417 +0.15(+0.43%)
May 13, 2009 35.78 36.22 35.39 35.63 1,849,845 -0.60(-1.66%)
May 12, 2009 37.20 37.60 35.66 36.23 1,589,195 -0.75(-2.04%)
May 11, 2009 36.87 37.56 36.03 36.98 1,190,365 -0.39(-1.03%)
May 08, 2009 37.87 38.12 36.81 37.36 1,404,158 -0.13(-0.36%)
May 07, 2009 38.49 38.57 37.21 37.50 1,672,097 -0.38(-0.99%)
May 06, 2009 37.92 38.78 37.00 37.88 2,926,216 +0.19(+0.50%)
May 05, 2009 38.02 38.77 37.62 37.69 3,135,325 -1.54(-3.93%)
May 04, 2009 39.04 39.23 38.89 39.23 1,324,244 +1.21(+3.18%)
May 01, 2009 39.23 39.23 37.72 38.02 1,689,387 -1.18(-3.02%)
Apr 30, 2009 39.40 40.22 38.80 39.20 2,795,224 +1.03(+2.70%)
Apr 29, 2009 39.30 39.77 37.92 38.17 1,778,658 -0.79(-2.02%)
Apr 28, 2009 37.95 39.43 37.72 38.96 2,063,464 +0.91(+2.38%)
Apr 27, 2009 38.04 38.60 37.65 38.05 1,911,789 -0.14(-0.38%)
Apr 24, 2009 39.60 39.78 38.08 38.20 2,029,801 -1.35(-3.42%)
Apr 23, 2009 39.11 40.00 38.89 39.55 2,047,003 +0.47(+1.19%)
Apr 22, 2009 37.85 39.59 37.85 39.09 2,419,047 +0.91(+2.37%)
Apr 21, 2009 37.63 38.23 37.15 38.18 1,152,732 +0.71(+1.89%)
Apr 20, 2009 37.37 38.59 37.21 37.47 1,249,193 -1.36(-3.51%)
Apr 17, 2009 39.19 39.29 38.54 38.83 1,456,323 -0.18(-0.46%)
Apr 16, 2009 38.10 39.27 37.61 39.01 2,103,324 +1.32(+3.49%)
Apr 15, 2009 36.29 37.78 35.92 37.70 2,642,236 +1.30(+3.57%)
Apr 14, 2009 36.64 36.84 35.58 36.40 1,795,566 -0.54(-1.46%)
Apr 13, 2009 37.68 37.77 36.34 36.93 2,059,488 -0.96(-2.53%)
Apr 09, 2009 37.02 38.08 37.02 37.89 2,337,543 +1.44(+3.96%)
Apr 08, 2009 35.88 36.77 35.22 36.45 2,089,340 +1.07(+3.01%)
Apr 07, 2009 35.76 35.88 35.12 35.38 2,155,656 -0.73(-2.01%)
Apr 06, 2009 35.98 36.27 35.29 36.11 2,303,660 -0.19(-0.52%)
Apr 03, 2009 34.54 36.30 34.15 36.30 3,992,506 +0.66(+1.86%)
Apr 02, 2009 36.78 37.33 35.49 35.64 4,761,506 -2.08(-5.51%)
Apr 01, 2009 36.31 37.85 36.20 37.71 2,201,839 +0.91(+2.46%)
Mar 31, 2009 37.73 37.73 36.37 36.81 2,081,716 -0.50(-1.34%)
Mar 30, 2009 36.85 37.31 36.23 37.31 1,779,189 -0.49(-1.30%)
Mar 26, 2009 35.99 37.98 35.74 37.80 2,939,884 +1.96(+5.47%)
Mar 25, 2009 35.30 35.84 34.45 35.84 2,909,116 +0.76(+2.17%)
Mar 24, 2009 36.07 36.35 35.03 35.08 3,125,458 -1.34(-3.69%)
Mar 23, 2009 35.36 36.45 35.27 36.42 3,649,474 +0.57(+1.60%)
Mar 20, 2009 37.10 37.10 35.43 35.85 1,927,935 -0.21(-0.57%)
Mar 19, 2009 37.41 37.41 36.00 36.06 1,725,259 -0.71(-1.94%)
Mar 18, 2009 35.43 37.21 35.25 36.77 3,114,479 +1.34(+3.78%)
Mar 17, 2009 34.68 35.76 34.50 35.43 1,668,347 +0.60(+1.72%)
Mar 16, 2009 35.68 35.72 34.62 34.83 1,728,071 -0.77(-2.16%)
Mar 13, 2009 35.63 35.84 34.84 35.60 0 -0.12(-0.33%)
Mar 12, 2009 35.23 35.83 34.68 35.72 2,597,792 +0.41(+1.17%)
Mar 11, 2009 34.10 35.52 33.83 35.30 3,186,326 +1.05(+3.06%)
Mar 10, 2009 32.84 34.40 32.72 34.26 2,349,629 +1.99(+6.16%)
Mar 09, 2009 32.45 33.75 32.05 32.27 2,075,767 -0.38(-1.15%)
Mar 06, 2009 33.50 33.71 31.80 32.64 0 -0.68(-2.04%)
Mar 05, 2009 33.08 34.28 32.48 33.32 2,277,620 -0.31(-0.93%)
Mar 04, 2009 34.87 34.88 33.46 33.64 3,596,286 +1.10(+3.39%)
Mar 02, 2009 33.77 34.55 32.36 32.54 2,911,545 -1.74(-5.07%)
Feb 27, 2009 33.46 34.72 33.24 34.27 0 +0.65(+1.92%)
Feb 26, 2009 34.05 34.62 33.38 33.63 3,062,391 +0.03(+0.08%)
Feb 25, 2009 33.57 34.22 33.15 33.60 3,493,880 -0.07(-0.21%)
Feb 24, 2009 33.05 34.02 32.78 33.67 3,448,141 +0.99(+3.04%)
Feb 23, 2009 33.41 33.88 32.58 32.68 3,372,310 -0.39(-1.19%)
Feb 20, 2009 32.54 33.96 32.53 33.07 4,507,924 -0.08(-0.24%)
Feb 19, 2009 32.59 33.99 32.49 33.15 10,509,340 +3.92(+13.39%)
Feb 18, 2009 28.87 29.64 28.52 29.24 3,614,945 +0.44(+1.52%)
Feb 17, 2009 28.64 29.39 28.51 28.80 3,105,685 -0.61(-2.07%)
Feb 13, 2009 29.75 30.23 29.28 29.41 1,087,189 -0.16(-0.55%)
Feb 12, 2009 29.08 29.66 28.35 29.57 2,249,754 +0.22(+0.73%)
Feb 11, 2009 29.63 30.04 29.21 29.35 1,937,161 -0.17(-0.58%)
Feb 10, 2009 30.42 31.10 29.43 29.52 2,961,234 -1.16(-3.80%)
Feb 09, 2009 30.20 30.69 29.80 30.69 1,789,885 +0.56(+1.84%)
Feb 06, 2009 29.60 30.65 29.44 30.13 1,979,479 +0.61(+2.06%)
Feb 05, 2009 29.75 30.08 29.28 29.52 2,677,258 -0.39(-1.29%)
Feb 04, 2009 30.37 30.47 29.48 29.91 2,173,379 -0.49(-1.62%)
Feb 03, 2009 29.63 30.57 29.01 30.40 1,328,218 +0.80(+2.69%)
Feb 02, 2009 28.83 29.73 28.83 29.61 1,016,056 +0.28(+0.95%)
Jan 30, 2009 30.07 30.32 29.09 29.33 0 -0.57(-1.92%)
Jan 29, 2009 30.50 30.81 29.79 29.90 1,144,593 -0.92(-2.99%)
Jan 28, 2009 30.22 30.96 30.00 30.82 1,598,226 +1.23(+4.15%)
Jan 27, 2009 29.90 30.37 29.21 29.60 1,182,797 +0.23(+0.79%)
Jan 26, 2009 28.96 30.03 28.96 29.36 1,749,500 -0.06(-0.21%)
Jan 23, 2009 28.75 30.10 28.16 29.43 1,555,264 +0.12(+0.40%)
Jan 22, 2009 28.92 29.74 28.40 29.31 2,710,720 +1.10(+3.91%)
Jan 21, 2009 27.08 28.27 26.69 28.21 1,786,532 +1.18(+4.38%)
Jan 20, 2009 27.99 28.34 26.89 27.02 840,793 -1.40(-4.92%)
Jan 16, 2009 27.80 28.54 27.38 28.42 1,038,221 +1.01(+3.69%)
Jan 15, 2009 27.00 27.88 26.43 27.41 1,799,422 +0.41(+1.53%)
Jan 14, 2009 27.29 27.56 26.88 27.00 1,189,126 -0.89(-3.18%)
Jan 13, 2009 27.48 28.02 27.29 27.88 1,274,244 +0.26(+0.94%)
Jan 12, 2009 28.30 28.49 27.34 27.62 921,329 -0.85(-2.99%)
Jan 09, 2009 29.02 29.02 28.27 28.48 1,106,515 -0.65(-2.22%)
Jan 08, 2009 29.01 29.21 28.00 29.12 1,300,377 +0.10(+0.34%)
Jan 07, 2009 29.83 30.02 28.53 29.02 2,141,694 -1.20(-3.97%)
Jan 06, 2009 30.47 30.73 29.82 30.22 1,293,826 +0.04(+0.15%)
Jan 05, 2009 30.37 30.58 29.90 30.18 1,082,131 -0.41(-1.35%)
Jan 02, 2009 30.34 30.73 29.63 30.59 0 +0.44(+1.46%)
Jan 01, 2009 29.67 30.23 29.31 30.15 0 +0.00(+0.00%)
Dec 31, 2008 29.67 30.23 29.31 30.15 1,027,481 +0.57(+1.94%)
Dec 30, 2008 28.39 29.71 28.39 29.58 927,060 +1.30(+4.59%)
Dec 29, 2008 28.31 28.57 27.68 28.28 758,554 +0.05(+0.19%)
Dec 26, 2008 28.24 28.39 27.88 28.23 701,364 +0.11(+0.38%)
Dec 24, 2008 27.56 28.27 27.25 28.12 264,138 +0.46(+1.65%)
Dec 23, 2008 28.06 28.70 27.49 27.66 1,290,437 -0.30(-1.09%)
Dec 22, 2008 29.18 29.19 27.05 27.97 1,637,108 -1.25(-4.29%)
Dec 19, 2008 30.44 30.86 28.96 29.22 2,843,275 -1.01(-3.35%)
Dec 18, 2008 29.78 30.28 29.63 30.23 1,798,718 +0.63(+2.12%)
Dec 17, 2008 29.02 29.95 28.83 29.61 1,307,004 +0.18(+0.61%)
Dec 16, 2008 28.25 29.54 27.81 29.43 1,440,604 +1.45(+5.19%)
Dec 15, 2008 29.09 29.17 27.56 27.97 1,363,285 -1.12(-3.85%)
Dec 12, 2008 28.14 29.49 28.14 29.09 1,058,562 +0.25(+0.87%)
Dec 11, 2008 29.20 30.86 28.49 28.84 2,312,180 -0.49(-1.68%)
Dec 10, 2008 28.87 29.66 28.47 29.34 810,205 +0.49(+1.71%)
Dec 09, 2008 28.91 30.26 28.66 28.84 1,949,025 -0.06(-0.22%)
Dec 08, 2008 28.93 29.87 28.47 28.91 1,762,336 +0.48(+1.70%)
Dec 05, 2008 26.22 28.49 25.64 28.42 1,691,945 +2.18(+8.30%)
Dec 04, 2008 26.23 27.05 25.67 26.25 1,918,487 -0.11(-0.41%)
Dec 03, 2008 26.12 27.36 25.58 26.35 2,488,051 -0.50(-1.87%)
Dec 02, 2008 25.64 26.97 25.20 26.85 1,412,262 +1.62(+6.43%)
Dec 01, 2008 26.39 26.59 25.20 25.23 1,509,209 -1.97(-7.25%)
Nov 28, 2008 28.00 28.00 26.86 27.20 865,052 -0.71(-2.54%)
Nov 26, 2008 25.71 28.36 25.30 27.91 1,524,590 +1.77(+6.75%)
Nov 25, 2008 25.67 26.27 25.00 26.15 1,545,809 +0.91(+3.59%)
Nov 24, 2008 24.19 25.75 23.50 25.24 1,892,365 +1.43(+6.02%)
Nov 21, 2008 23.64 23.82 21.53 23.81 1,837,469 +0.71(+3.06%)
Nov 20, 2008 23.56 24.43 22.91 23.10 2,772,426 -0.79(-3.30%)
Nov 19, 2008 23.74 24.44 23.74 23.89 3,308,506 +0.10(+0.41%)
Nov 18, 2008 23.18 24.09 22.66 23.79 1,268,471 +0.66(+2.87%)
Nov 17, 2008 23.30 24.12 22.80 23.13 1,161,511 -0.21(-0.88%)
Nov 14, 2008 25.29 25.52 23.20 23.33 1,474,932 -2.29(-8.95%)
Nov 13, 2008 22.40 25.76 22.17 25.63 1,811,836 +3.33(+14.95%)
Nov 12, 2008 23.14 23.79 22.11 22.29 1,263,773 -1.56(-6.54%)
Nov 11, 2008 24.69 24.72 23.16 23.85 1,358,919 -0.84(-3.41%)
Nov 10, 2008 26.17 26.33 24.34 24.69 838,879 -0.94(-3.67%)
Nov 07, 2008 25.22 25.89 24.98 25.64 1,108,730 +0.48(+1.92%)
Nov 06, 2008 26.27 26.79 25.04 25.15 1,301,512 -1.12(-4.26%)
Nov 05, 2008 27.91 27.97 26.07 26.27 1,239,352 -1.88(-6.68%)
Nov 04, 2008 27.49 28.19 26.90 28.15 1,598,381 +1.20(+4.45%)
Nov 03, 2008 27.71 28.39 26.69 26.95 2,964,973 -1.00(-3.59%)
Oct 31, 2008 24.42 28.14 24.09 27.96 4,028,384 +3.70(+15.26%)
Oct 30, 2008 24.21 24.99 23.56 24.26 2,149,226 +1.41(+6.16%)
Oct 29, 2008 23.62 24.42 22.85 22.85 1,853,078 -0.85(-3.59%)
Oct 28, 2008 22.40 23.70 21.83 23.70 2,064,913 +2.04(+9.43%)
Oct 27, 2008 22.65 23.49 21.60 21.66 2,103,612 -1.56(-6.72%)
Oct 24, 2008 23.30 23.96 22.33 23.22 1,340,021 -1.18(-4.85%)
Oct 23, 2008 25.37 25.49 23.17 24.40 1,967,642 -0.82(-3.27%)
Oct 22, 2008 25.50 26.07 24.35 25.22 1,937,998 -0.76(-2.93%)
Oct 21, 2008 26.67 27.00 25.89 25.99 1,521,324 -0.70(-2.62%)
Oct 20, 2008 24.99 26.68 24.99 26.68 1,985,356 +1.97(+7.98%)
Oct 17, 2008 23.06 30.94 23.06 24.71 2,424,362 +1.07(+4.51%)
Oct 16, 2008 22.71 23.69 21.78 23.65 2,301,712 +0.91(+3.98%)
Oct 15, 2008 25.18 25.18 22.31 22.74 2,923,471 -2.20(-8.80%)
Oct 14, 2008 26.24 26.67 24.43 24.94 2,628,843 -0.40(-1.59%)
Oct 13, 2008 25.28 26.16 24.46 25.34 2,445,638 +1.17(+4.86%)
Oct 10, 2008 23.70 25.00 22.81 24.17 3,158,303 -0.90(-3.58%)
Oct 09, 2008 26.61 27.48 24.84 25.06 2,361,756 -1.28(-4.86%)
Oct 08, 2008 24.88 26.68 24.58 26.34 3,840,981 +0.72(+2.80%)
Oct 07, 2008 28.64 29.37 24.85 25.63 7,102,717 -5.17(-16.79%)
Oct 06, 2008 31.82 32.20 29.55 30.80 3,380,295 -2.13(-6.48%)
Oct 03, 2008 35.19 35.84 32.79 32.93 0 -1.92(-5.50%)
Oct 02, 2008 35.64 36.32 34.15 34.85 2,311,728 -0.98(-2.73%)
Oct 01, 2008 36.95 36.95 35.23 35.82 5,151,812 +0.29(+0.81%)
Sep 30, 2008 35.39 35.94 34.50 35.54 1,773,404 +0.74(+2.14%)
Sep 29, 2008 35.22 35.89 34.23 34.79 2,739,359 -1.16(-3.24%)
Sep 26, 2008 35.12 36.67 34.52 35.96 0 +0.47(+1.34%)
Sep 25, 2008 36.00 36.36 35.24 35.48 1,283,439 +0.05(+0.15%)
Sep 24, 2008 35.00 36.07 34.69 35.43 1,549,595 +0.42(+1.20%)
Sep 23, 2008 34.95 35.60 34.54 35.01 1,470,448 +0.30(+0.88%)
Sep 22, 2008 35.30 36.09 34.61 34.70 1,571,824 -0.30(-0.87%)
Sep 19, 2008 35.86 37.69 34.67 35.01 0 +0.71(+2.06%)
Sep 18, 2008 36.92 37.07 33.61 34.30 3,807,366 +0.04(+0.10%)
Sep 17, 2008 34.82 35.91 34.11 34.26 1,986,463 -1.44(-4.04%)
Sep 16, 2008 35.56 36.42 35.10 35.71 2,332,337 -0.37(-1.02%)
Sep 15, 2008 35.20 37.10 34.97 36.07 1,850,902 -1.31(-3.50%)
Sep 12, 2008 37.81 37.82 36.84 37.38 1,202,353 -0.66(-1.74%)
Sep 11, 2008 37.92 38.14 37.30 38.05 1,532,211 -0.43(-1.12%)
Sep 10, 2008 38.03 38.77 37.68 38.48 1,420,036 +0.65(+1.73%)
Sep 09, 2008 38.73 39.10 37.65 37.82 1,988,547 -0.87(-2.25%)
Sep 08, 2008 38.53 38.88 37.89 38.69 1,501,457 +0.94(+2.49%)
Sep 05, 2008 37.84 38.07 37.27 37.75 0 -0.70(-1.82%)
Sep 04, 2008 39.29 39.29 38.16 38.45 1,093,740 -1.07(-2.70%)
Sep 03, 2008 39.43 39.96 39.13 39.52 1,408,288 +0.08(+0.20%)
Sep 02, 2008 39.05 40.79 38.95 39.43 1,760,461 +0.87(+2.25%)
Aug 29, 2008 38.63 39.05 38.47 38.57 855,834 -0.31(-0.81%)
Aug 28, 2008 38.17 38.89 37.81 38.88 1,500,791 +0.96(+2.53%)
Aug 27, 2008 37.38 38.14 36.85 37.92 1,125,219 +0.72(+1.93%)
Aug 26, 2008 37.04 37.48 36.67 37.20 1,067,821 -0.09(-0.24%)
Aug 25, 2008 37.89 38.10 37.12 37.29 755,624 -0.77(-2.02%)
Aug 22, 2008 37.41 38.06 37.19 38.06 1,457,161 +0.16(+0.43%)
Aug 21, 2008 37.64 38.06 37.24 37.90 881,152 +0.10(+0.26%)
Aug 20, 2008 37.27 38.57 36.81 37.80 1,760,356 -0.69(-1.79%)
Aug 19, 2008 39.43 39.60 38.39 38.49 1,462,692 -1.20(-3.02%)
Aug 18, 2008 40.18 40.20 39.43 39.69 1,136,850 -0.28(-0.69%)
Aug 15, 2008 39.64 40.32 39.43 39.97 0 +0.33(+0.84%)
Aug 14, 2008 38.83 40.32 38.54 39.64 1,301,941 +0.71(+1.82%)
Aug 13, 2008 38.91 39.11 37.82 38.93 1,992,483 -0.28(-0.71%)
Aug 12, 2008 38.98 39.49 38.57 39.21 1,831,766 +0.04(+0.09%)
Aug 11, 2008 39.91 39.94 38.67 39.17 2,520,249 -0.34(-0.86%)
Aug 08, 2008 38.34 39.58 37.14 39.52 3,625,226 +0.00(+0.00%)
Aug 07, 2008 39.42 40.32 38.14 39.52 5,638,575 +1.85(+4.93%)
Aug 06, 2008 38.97 38.97 37.23 37.66 2,294,130 -0.89(-2.30%)
Aug 05, 2008 37.41 38.67 37.28 38.55 3,171,896 +1.50(+4.04%)
Aug 04, 2008 38.08 38.08 36.90 37.05 1,619,638 -0.58(-1.55%)
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.