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, 2018 129.06 130.07 128.08 129.39 505,445 +0.50(+0.39%)
Jul 30, 2018 128.12 129.54 127.88 128.88 467,329 +0.76(+0.59%)
Jul 27, 2018 130.47 131.13 127.73 128.12 404,085 -1.77(-1.36%)
Jul 26, 2018 129.18 131.75 128.55 129.89 846,812 +1.20(+0.93%)
Jul 25, 2018 127.71 128.85 127.04 128.69 867,588 +0.44(+0.34%)
Jul 24, 2018 132.93 132.98 127.77 128.25 873,709 -4.28(-3.23%)
Jul 23, 2018 130.22 133.02 130.22 132.53 748,922 +1.82(+1.39%)
Jul 20, 2018 130.87 131.41 129.84 130.71 639,446 -0.64(-0.49%)
Jul 19, 2018 128.12 131.65 127.75 131.35 1,226,603 +3.12(+2.43%)
Jul 18, 2018 128.43 129.03 127.43 128.23 748,572 -0.28(-0.22%)
Jul 17, 2018 127.48 129.44 127.48 128.52 883,263 +0.56(+0.44%)
Jul 16, 2018 127.96 128.75 127.36 127.96 551,361 +0.30(+0.24%)
Jul 13, 2018 127.62 129.82 127.27 127.66 911,483 +0.50(+0.40%)
Jul 12, 2018 128.60 129.07 126.60 127.15 481,625 -0.27(-0.21%)
Jul 11, 2018 128.09 128.09 124.93 127.42 775,333 -1.44(-1.12%)
Jul 10, 2018 129.12 130.01 127.71 128.85 1,051,455 -0.28(-0.21%)
Jul 09, 2018 126.05 129.71 125.94 129.13 1,037,857 +3.46(+2.76%)
Jul 06, 2018 125.71 126.43 124.61 125.67 970,879 +1.20(+0.96%)
Jul 05, 2018 124.08 124.50 122.76 124.47 1,044,638 +0.78(+0.63%)
Jul 03, 2018 123.69 123.69 123.69 0 +0.28(+0.23%)
Jul 02, 2018 123.68 123.83 122.23 123.40 723,165 -0.92(-0.74%)
Jun 29, 2018 124.42 126.31 123.93 124.32 791,672 +0.54(+0.44%)
Jun 28, 2018 122.95 124.76 122.14 123.78 1,134,933 +0.67(+0.54%)
Jun 27, 2018 125.62 126.14 122.77 123.11 1,227,366 -2.46(-1.96%)
Jun 26, 2018 125.99 127.50 125.02 125.58 813,863 -0.18(-0.15%)
Jun 25, 2018 126.37 126.42 123.87 125.76 999,744 -1.45(-1.14%)
Jun 22, 2018 131.39 131.39 126.25 127.21 1,536,736 -0.60(-0.47%)
Jun 21, 2018 127.44 128.35 126.24 127.80 855,538 +0.37(+0.29%)
Jun 20, 2018 127.47 128.41 125.89 127.44 927,720 +0.79(+0.62%)
Jun 19, 2018 125.37 127.44 124.91 126.65 1,076,819 +0.05(+0.04%)
Jun 18, 2018 124.67 126.72 124.39 126.59 1,343,005 +0.99(+0.79%)
Jun 15, 2018 125.76 122.25 125.60 1,804,922 +3.35(+2.74%)
Jun 14, 2018 122.04 122.70 121.41 122.25 891,256 +0.75(+0.62%)
Jun 13, 2018 122.13 122.33 120.41 121.50 842,012 -0.88(-0.72%)
Jun 12, 2018 122.39 123.40 121.64 122.38 969,339 +0.83(+0.69%)
Jun 11, 2018 121.10 121.96 120.27 121.55 956,187 +0.93(+0.77%)
Jun 08, 2018 118.97 121.49 117.68 120.61 943,246 +1.52(+1.28%)
Jun 07, 2018 119.96 120.86 118.74 119.09 1,644,699 -0.49(-0.41%)
Jun 06, 2018 120.41 118.56 119.59 1,281,102 +0.59(+0.49%)
Jun 05, 2018 118.84 119.83 118.35 119.00 962,257 +0.04(+0.03%)
Jun 04, 2018 118.13 120.86 118.12 118.97 1,101,382 +1.44(+1.22%)
Jun 01, 2018 117.98 118.75 116.54 117.53 1,084,334 -0.26(-0.22%)
May 31, 2018 117.53 118.51 115.38 117.78 1,676,445 +0.08(+0.07%)
May 30, 2018 113.55 117.82 113.11 117.70 1,336,468 +4.18(+3.69%)
May 29, 2018 113.88 114.46 112.69 113.52 1,270,366 -0.87(-0.76%)
May 25, 2018 114.39 114.39 114.39 0 -0.24(-0.21%)
May 24, 2018 112.93 115.38 110.77 114.62 1,387,020 +1.76(+1.56%)
May 23, 2018 106.06 113.21 105.89 112.87 2,145,584 +7.25(+6.87%)
May 22, 2018 113.14 115.28 104.04 105.61 4,302,728 -3.50(-3.21%)
May 21, 2018 108.42 109.56 106.58 109.11 1,618,105 +0.76(+0.70%)
May 18, 2018 109.31 109.76 108.25 108.35 1,186,974 -1.35(-1.23%)
May 17, 2018 109.10 110.42 108.13 109.70 1,151,902 +0.70(+0.64%)
May 16, 2018 110.48 111.26 108.66 109.00 933,960 -0.81(-0.74%)
May 15, 2018 111.07 111.21 108.77 109.82 959,200 -1.55(-1.39%)
May 14, 2018 109.78 111.63 109.21 111.36 1,025,589 +1.53(+1.39%)
May 11, 2018 108.34 112.00 107.68 109.83 1,479,306 +1.57(+1.45%)
May 10, 2018 108.29 108.60 106.94 108.27 649,062 +0.22(+0.20%)
May 09, 2018 107.02 108.19 102.44 108.05 1,612,257 +1.09(+1.02%)
May 08, 2018 108.80 108.95 106.51 106.96 1,184,755 +0.60(+0.57%)
May 07, 2018 107.13 107.60 105.39 106.36 734,385 -0.48(-0.45%)
May 04, 2018 105.31 107.81 104.25 106.84 940,040 +1.14(+1.07%)
May 03, 2018 105.84 106.79 104.89 105.70 777,096 -0.43(-0.41%)
May 02, 2018 105.78 107.22 104.21 106.14 1,215,366 +0.29(+0.28%)
May 01, 2018 104.27 105.95 103.56 105.84 881,126 +1.03(+0.99%)
Apr 30, 2018 106.65 106.85 104.27 104.81 1,154,661 -1.73(-1.62%)
Apr 27, 2018 103.62 106.78 103.16 106.54 1,265,227 +2.89(+2.79%)
Apr 26, 2018 102.58 105.42 100.81 103.64 1,826,332 +4.91(+4.97%)
Apr 25, 2018 97.82 100.10 97.47 98.74 1,126,098 +0.81(+0.83%)
Apr 24, 2018 96.85 98.75 96.34 97.92 1,269,837 +1.29(+1.34%)
Apr 23, 2018 94.56 96.70 93.54 96.63 1,124,238 +1.61(+1.70%)
Apr 20, 2018 96.41 97.48 94.23 95.02 1,162,452 -1.30(-1.35%)
Apr 19, 2018 98.49 99.09 94.77 96.32 1,655,947 -2.02(-2.06%)
Apr 18, 2018 99.68 100.48 97.57 98.34 1,423,528 -0.74(-0.75%)
Apr 17, 2018 99.59 100.67 97.78 99.08 1,369,689 +1.60(+1.64%)
Apr 16, 2018 97.92 98.93 96.17 97.48 1,060,882 -0.15(-0.15%)
Apr 13, 2018 101.78 102.93 96.51 97.63 1,671,245 -3.63(-3.58%)
Apr 12, 2018 102.07 103.10 101.06 101.25 929,249 -0.33(-0.32%)
Apr 11, 2018 101.79 102.85 100.86 101.58 630,709 -1.11(-1.08%)
Apr 10, 2018 101.78 103.19 100.30 102.69 1,033,658 +1.64(+1.62%)
Apr 09, 2018 103.42 105.21 100.91 101.05 905,767 -1.43(-1.39%)
Apr 06, 2018 105.89 106.56 101.44 102.48 1,409,969 -4.10(-3.85%)
Apr 05, 2018 105.73 106.99 103.96 106.58 954,289 +1.75(+1.67%)
Apr 04, 2018 100.81 105.29 100.57 104.83 930,230 +2.35(+2.30%)
Apr 03, 2018 103.02 104.28 99.77 102.48 1,642,658 -0.02(-0.02%)
Apr 02, 2018 108.62 109.14 101.20 102.50 1,726,740 -6.06(-5.58%)
Mar 29, 2018 108.56 108.56 108.56 0 +2.35(+2.22%)
Mar 28, 2018 105.57 109.36 104.47 106.21 1,143,896 +0.89(+0.84%)
Mar 27, 2018 104.93 107.55 103.75 105.32 1,531,902 +0.22(+0.21%)
Mar 26, 2018 103.01 105.38 102.45 105.10 1,101,624 +3.60(+3.55%)
Mar 23, 2018 102.94 103.72 101.04 101.50 1,185,803 -0.80(-0.78%)
Mar 22, 2018 104.41 105.44 102.22 102.30 1,138,328 -3.18(-3.01%)
Mar 21, 2018 104.94 106.44 104.56 105.48 753,479 +0.91(+0.87%)
Mar 20, 2018 106.53 106.80 104.10 104.57 694,921 -1.48(-1.40%)
Mar 19, 2018 106.89 107.60 104.98 106.05 888,293 -0.70(-0.65%)
Mar 16, 2018 107.02 107.83 105.95 106.75 1,479,828 -0.43(-0.40%)
Mar 15, 2018 107.58 108.30 105.69 107.18 735,179 +0.04(+0.03%)
Mar 14, 2018 109.06 109.72 106.67 107.14 745,000 -1.78(-1.63%)
Mar 13, 2018 108.69 109.92 107.33 108.92 1,029,738 +0.54(+0.50%)
Mar 12, 2018 108.51 109.15 107.28 108.38 877,463 -0.41(-0.38%)
Mar 09, 2018 106.57 108.86 104.71 108.79 1,189,047 +2.85(+2.69%)
Mar 08, 2018 107.39 107.39 104.83 105.94 730,858 -0.93(-0.87%)
Mar 07, 2018 108.29 106.88 773,787 -1.67(-1.53%)
Mar 06, 2018 106.67 108.95 105.38 108.54 1,095,882 +2.04(+1.92%)
Mar 05, 2018 105.67 107.59 105.37 106.50 1,189,267 +0.27(+0.25%)
Mar 02, 2018 106.78 106.89 103.53 106.23 1,597,412 -1.32(-1.23%)
Mar 01, 2018 104.56 107.90 103.82 107.55 2,253,401 +2.98(+2.85%)
Feb 28, 2018 101.33 106.27 100.39 104.57 2,077,703 +4.07(+4.05%)
Feb 27, 2018 103.66 104.26 99.67 100.50 2,361,345 -4.62(-4.40%)
Feb 26, 2018 106.63 107.76 102.58 105.12 1,540,104 -1.34(-1.26%)
Feb 23, 2018 101.73 107.15 101.66 106.46 1,643,441 +5.34(+5.28%)
Feb 22, 2018 100.86 101.13 1,599,407 -3.21(-3.08%)
Feb 21, 2018 107.05 109.19 106.35 104.34 6,057,680 +7.92(+8.21%)
Feb 20, 2018 98.30 99.20 94.93 96.42 2,587,727 -2.03(-2.06%)
Feb 16, 2018 98.46 98.46 98.46 0 -1.11(-1.11%)
Feb 15, 2018 99.97 100.94 98.46 99.56 894,213 -0.22(-0.22%)
Feb 14, 2018 96.56 100.68 96.34 99.78 1,209,102 +2.56(+2.64%)
Feb 13, 2018 99.92 100.67 97.05 97.22 1,520,932 -2.98(-2.98%)
Feb 12, 2018 100.49 101.41 98.89 100.20 1,290,726 +0.31(+0.31%)
Feb 09, 2018 101.04 101.09 94.58 99.89 1,723,966 -0.45(-0.45%)
Feb 08, 2018 100.62 105.58 100.07 100.34 1,693,218 -0.28(-0.27%)
Feb 07, 2018 102.59 103.59 100.59 100.62 2,363,832 -2.08(-2.02%)
Feb 06, 2018 99.11 103.53 97.70 102.69 1,355,647 +0.38(+0.38%)
Feb 05, 2018 103.47 105.05 101.59 102.31 1,128,795 -1.97(-1.89%)
Feb 02, 2018 106.10 107.25 103.54 104.28 1,193,454 -3.08(-2.86%)
Feb 01, 2018 106.39 108.76 106.22 107.35 831,043 +0.28(+0.26%)
Jan 31, 2018 109.70 110.26 106.01 107.08 1,346,913 -2.09(-1.91%)
Jan 30, 2018 111.27 111.82 107.61 109.16 2,064,604 -3.31(-2.95%)
Jan 29, 2018 113.05 113.16 112.32 112.48 1,533,393 -0.69(-0.61%)
Jan 26, 2018 112.89 113.40 111.35 113.16 1,626,175 +2.49(+2.25%)
Jan 25, 2018 110.86 111.06 110.08 110.67 1,366,608 -0.06(-0.06%)
Jan 24, 2018 109.16 110.97 108.24 110.74 1,309,554 +1.73(+1.59%)
Jan 23, 2018 107.76 109.05 106.72 109.01 1,395,170 +0.98(+0.91%)
Jan 22, 2018 106.98 108.18 106.08 108.03 1,757,675 +0.92(+0.86%)
Jan 19, 2018 106.39 107.55 105.45 107.11 1,278,255 +1.36(+1.29%)
Jan 18, 2018 105.87 106.04 104.03 105.74 1,006,013 +0.17(+0.16%)
Jan 17, 2018 105.02 106.39 103.41 105.58 1,479,481 +1.33(+1.27%)
Jan 16, 2018 106.87 106.94 103.30 104.25 1,636,714 -1.87(-1.76%)
Jan 12, 2018 106.12 106.12 106.12 0 +2.74(+2.65%)
Jan 11, 2018 101.32 103.81 99.67 103.38 1,109,996 +2.16(+2.13%)
Jan 10, 2018 100.93 102.51 100.49 101.22 777,179 +0.09(+0.09%)
Jan 09, 2018 102.23 102.23 100.51 101.13 1,192,459 -0.82(-0.81%)
Jan 08, 2018 102.56 102.78 101.27 101.95 1,373,485 -0.72(-0.70%)
Jan 05, 2018 102.47 103.56 100.95 102.67 2,181,495 +1.08(+1.06%)
Jan 04, 2018 98.62 102.08 98.37 101.59 2,299,294 +3.62(+3.69%)
Jan 03, 2018 97.40 98.54 96.38 97.98 2,279,997 +0.88(+0.90%)
Jan 02, 2018 92.35 98.79 91.26 97.10 2,867,491 +5.86(+6.42%)
Dec 29, 2017 91.24 91.24 91.24 0 -0.02(-0.02%)
Dec 28, 2017 91.40 91.44 89.85 91.26 660,619 -0.05(-0.06%)
Dec 27, 2017 93.10 93.10 90.98 91.32 1,080,012 -2.00(-2.15%)
Dec 26, 2017 92.26 94.04 92.12 93.32 617,437 +1.29(+1.40%)
Dec 22, 2017 92.11 92.29 91.26 92.03 1,374,025 +0.38(+0.42%)
Dec 21, 2017 90.16 92.00 89.88 91.65 1,190,859 +1.46(+1.62%)
Dec 20, 2017 91.50 92.30 89.67 90.18 1,182,680 -1.04(-1.14%)
Dec 19, 2017 93.71 94.09 90.91 91.22 1,458,423 -2.73(-2.90%)
Dec 18, 2017 92.70 94.31 92.07 93.95 923,454 +1.84(+2.00%)
Dec 15, 2017 92.24 93.04 91.63 92.11 1,767,781 +0.46(+0.50%)
Dec 14, 2017 94.43 95.04 91.26 91.65 1,187,140 -2.10(-2.24%)
Dec 13, 2017 94.79 94.87 93.32 93.76 1,194,969 -0.48(-0.51%)
Dec 12, 2017 94.24 96.56 93.04 94.24 2,670,184 +1.99(+2.16%)
Dec 11, 2017 91.61 93.00 90.66 92.25 1,629,220 +0.49(+0.54%)
Dec 08, 2017 89.83 92.04 89.07 91.75 1,011,939 +2.47(+2.77%)
Dec 07, 2017 89.41 89.98 88.33 89.29 1,280,988 +0.10(+0.11%)
Dec 06, 2017 92.27 92.77 89.16 89.18 1,405,702 -3.34(-3.61%)
Dec 05, 2017 97.97 98.60 91.49 92.52 2,691,970 -2.63(-2.76%)
Dec 04, 2017 92.33 96.23 92.17 95.15 2,432,574 +4.34(+4.77%)
Dec 01, 2017 92.15 92.36 89.80 90.81 2,463,548 -1.57(-1.70%)
Nov 30, 2017 91.09 92.98 90.25 92.39 2,542,383 +0.96(+1.05%)
Nov 29, 2017 85.95 91.81 85.44 91.43 4,258,629 +6.50(+7.66%)
Nov 28, 2017 82.22 84.99 81.99 84.92 1,252,099 +2.72(+3.30%)
Nov 27, 2017 81.97 83.04 81.45 82.21 938,830 +0.59(+0.72%)
Nov 24, 2017 81.99 82.23 81.37 81.62 572,306 -0.36(-0.44%)
Nov 22, 2017 81.59 82.61 81.24 81.98 992,383 +0.63(+0.78%)
Nov 21, 2017 83.18 83.19 81.32 81.35 1,760,741 -2.29(-2.73%)
Nov 20, 2017 81.60 83.86 80.71 83.63 1,637,913 +1.98(+2.42%)
Nov 17, 2017 83.26 83.64 81.53 81.66 1,693,667 -1.13(-1.36%)
Nov 16, 2017 84.15 84.86 81.63 82.78 2,494,129 -0.99(-1.18%)
Nov 15, 2017 85.92 87.35 83.58 83.77 3,360,583 -3.79(-4.33%)
Nov 14, 2017 86.79 94.11 86.67 87.56 11,099,823 +12.29(+16.33%)
Nov 13, 2017 73.84 75.76 73.60 75.26 4,256,766 +0.97(+1.31%)
Nov 10, 2017 73.32 75.00 73.18 74.29 2,123,486 +0.70(+0.96%)
Nov 09, 2017 72.77 74.17 72.39 73.59 2,075,522 +0.95(+1.31%)
Nov 08, 2017 72.45 73.74 72.09 72.64 3,534,896 +0.03(+0.04%)
Nov 07, 2017 73.78 73.94 72.17 72.61 1,379,209 -1.22(-1.65%)
Nov 06, 2017 74.58 74.83 73.46 73.83 1,283,004 -1.00(-1.33%)
Nov 03, 2017 74.45 75.35 73.42 74.82 1,211,916 +0.10(+0.13%)
Nov 02, 2017 74.11 75.84 73.37 74.72 1,824,718 +0.86(+1.16%)
Nov 01, 2017 75.31 75.68 73.80 73.86 1,265,497 -0.91(-1.21%)
Oct 31, 2017 75.16 76.06 74.71 74.77 1,182,308 -0.24(-0.32%)
Oct 30, 2017 74.94 75.13 74.21 75.01 2,525,177 +0.06(+0.09%)
Oct 27, 2017 77.88 78.35 74.83 74.94 3,200,801 -3.40(-4.34%)
Oct 26, 2017 75.82 80.17 74.38 78.35 3,530,493 +2.14(+2.81%)
Oct 25, 2017 76.57 76.89 74.84 76.20 2,244,041 -0.86(-1.12%)
Oct 24, 2017 78.42 78.60 76.38 77.06 1,956,313 -1.52(-1.93%)
Oct 23, 2017 79.17 79.98 78.28 78.58 1,470,443 -0.80(-1.00%)
Oct 20, 2017 79.91 80.24 78.60 79.38 1,264,615 -0.13(-0.16%)
Oct 19, 2017 78.88 80.46 78.06 79.51 2,624,830 -0.81(-1.01%)
Oct 18, 2017 80.34 81.30 79.98 80.32 2,563,909 -0.26(-0.32%)
Oct 17, 2017 79.01 81.38 78.85 80.58 2,296,062 +1.90(+2.42%)
Oct 16, 2017 78.39 78.71 77.53 78.67 2,676,292 +0.46(+0.58%)
Oct 13, 2017 79.36 79.46 78.12 78.22 2,153,104 -0.96(-1.21%)
Oct 12, 2017 81.76 81.87 79.11 79.18 2,749,085 -2.60(-3.18%)
Oct 11, 2017 83.88 84.30 81.57 81.78 1,670,033 -2.23(-2.66%)
Oct 10, 2017 83.44 84.50 83.26 84.01 1,378,140 +0.66(+0.79%)
Oct 09, 2017 86.19 86.41 83.23 83.35 2,133,602 -2.90(-3.36%)
Oct 06, 2017 86.11 87.51 85.70 86.25 1,439,571 -0.04(-0.04%)
Oct 05, 2017 86.69 87.68 85.62 86.28 2,242,021 -0.55(-0.63%)
Oct 04, 2017 86.93 90.02 86.42 86.83 3,039,482 -3.70(-4.09%)
Oct 03, 2017 90.98 91.56 89.86 90.54 1,022,134 -0.35(-0.38%)
Oct 02, 2017 91.09 91.23 90.00 90.89 1,658,807 +0.15(+0.16%)
Sep 29, 2017 91.20 91.46 89.86 90.74 2,053,366 -0.27(-0.30%)
Sep 28, 2017 90.79 91.40 90.47 91.01 1,238,368 +0.16(+0.17%)
Sep 27, 2017 90.97 89.10 90.86 1,370,907 +1.59(+1.78%)
Sep 26, 2017 89.63 90.04 88.64 89.27 1,285,082 -0.32(-0.36%)
Sep 25, 2017 87.66 90.14 87.25 89.59 2,931,298 +2.15(+2.46%)
Sep 22, 2017 85.89 87.73 85.69 87.44 1,950,440 +1.75(+2.04%)
Sep 21, 2017 86.67 86.87 85.24 85.69 1,746,219 -0.92(-1.07%)
Sep 20, 2017 86.39 87.85 85.63 86.61 1,590,989 -0.09(-0.11%)
Sep 19, 2017 90.50 92.06 86.15 86.71 3,390,214 -3.41(-3.78%)
Sep 18, 2017 91.10 91.68 90.03 90.12 2,266,774 -0.85(-0.93%)
Sep 15, 2017 91.20 91.20 89.82 90.97 2,829,863 -0.47(-0.51%)
Sep 14, 2017 91.50 91.50 90.50 91.43 1,446,979 -0.07(-0.08%)
Sep 13, 2017 88.73 91.71 88.73 91.50 2,275,595 +2.60(+2.92%)
Sep 12, 2017 84.38 89.54 83.61 88.91 2,501,579 +2.61(+3.03%)
Sep 11, 2017 85.93 86.86 85.35 86.29 1,367,287 +0.34(+0.39%)
Sep 08, 2017 85.55 86.87 84.54 85.96 1,995,078 +0.46(+0.53%)
Sep 07, 2017 87.76 88.06 84.80 85.50 3,132,134 -1.90(-2.18%)
Sep 06, 2017 89.31 86.86 87.40 2,071,013 -1.02(-1.16%)
Sep 05, 2017 89.32 90.43 88.01 88.42 1,306,165 -1.22(-1.36%)
Sep 01, 2017 89.87 90.89 89.27 89.64 1,198,476 +0.15(+0.16%)
Aug 31, 2017 88.94 90.14 88.52 89.49 2,093,083 +1.00(+1.13%)
Aug 30, 2017 86.95 89.66 86.95 88.50 1,576,525 +1.54(+1.78%)
Aug 29, 2017 85.84 87.13 85.11 86.95 1,913,733 +0.42(+0.49%)
Aug 28, 2017 87.70 88.04 85.88 86.53 1,212,411 -1.04(-1.19%)
Aug 25, 2017 85.46 89.44 85.01 87.57 1,786,576 +2.47(+2.90%)
Aug 24, 2017 86.09 87.07 84.43 85.11 1,539,995 -0.40(-0.47%)
Aug 23, 2017 87.11 87.72 85.11 85.51 1,942,395 -2.07(-2.36%)
Aug 22, 2017 87.05 88.44 86.91 87.57 2,270,083 +0.56(+0.64%)
Aug 21, 2017 85.86 87.71 85.49 87.02 2,153,844 +1.76(+2.07%)
Aug 18, 2017 84.87 86.84 84.22 85.25 3,362,501 +0.37(+0.44%)
Aug 17, 2017 82.96 87.29 82.44 84.88 5,114,056 +1.22(+1.46%)
Aug 16, 2017 79.13 84.88 79.12 83.65 7,144,199 +4.05(+5.09%)
Aug 15, 2017 84.09 85.01 75.19 79.60 21,592,256 -20.33(-20.34%)
Aug 14, 2017 98.62 100.38 97.20 99.93 2,328,164 +1.81(+1.84%)
Aug 11, 2017 96.98 98.24 96.20 98.12 2,082,301 +1.11(+1.14%)
Aug 10, 2017 99.13 99.48 96.21 97.02 2,017,714 -2.79(-2.79%)
Aug 09, 2017 99.86 100.81 99.10 99.81 1,026,620 -0.19(-0.19%)
Aug 08, 2017 100.11 101.30 98.99 100.00 944,691 -0.09(-0.09%)
Aug 07, 2017 101.34 101.62 98.91 100.09 1,570,162 -1.39(-1.37%)
Aug 04, 2017 101.59 102.25 100.83 101.48 1,032,764 +0.44(+0.43%)
Aug 03, 2017 104.46 105.49 100.97 101.04 1,982,927 -3.61(-3.45%)
Aug 02, 2017 103.92 105.02 103.72 104.65 1,941,959 +0.39(+0.38%)
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.