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 (%)
Jul 31, 2012 63.45 64.42 62.97 63.13 1,210,860 -0.23(-0.36%)
Jul 30, 2012 62.54 63.62 62.19 63.35 1,049,783 +0.71(+1.13%)
Jul 27, 2012 63.02 63.38 62.26 62.64 2,450,155 +0.20(+0.32%)
Jul 26, 2012 65.60 65.68 62.37 62.45 3,183,496 -2.84(-4.36%)
Jul 25, 2012 64.30 65.62 64.04 65.29 1,749,372 +1.07(+1.67%)
Jul 24, 2012 64.81 64.81 63.74 64.22 841,073 -0.50(-0.78%)
Jul 23, 2012 64.02 64.97 63.46 64.72 654,985 -0.55(-0.84%)
Jul 20, 2012 65.69 65.92 64.77 65.27 952,875 -0.76(-1.14%)
Jul 19, 2012 66.55 66.95 65.77 66.03 1,212,594 -0.49(-0.73%)
Jul 18, 2012 64.81 66.95 64.80 66.51 1,258,898 +1.63(+2.51%)
Jul 17, 2012 65.22 65.68 64.55 64.88 1,659,952 +1.50(+2.37%)
Jul 16, 2012 64.16 64.26 63.29 63.38 820,341 -1.05(-1.63%)
Jul 13, 2012 64.57 65.25 64.20 64.43 1,487,689 +0.02(+0.03%)
Jul 12, 2012 62.54 64.67 62.32 64.42 1,596,880 +1.60(+2.55%)
Jul 11, 2012 63.43 63.74 62.15 62.81 1,377,951 -0.77(-1.20%)
Jul 10, 2012 63.48 63.71 62.76 63.58 1,802,959 +0.49(+0.78%)
Jul 09, 2012 61.97 63.10 61.72 63.08 1,151,794 +0.94(+1.52%)
Jul 06, 2012 61.64 62.38 61.55 62.14 1,080,444 +0.23(+0.36%)
Jul 05, 2012 62.04 63.26 61.85 61.91 1,385,277 -0.36(-0.58%)
Jul 03, 2012 60.83 62.29 60.27 62.27 926,141 +1.38(+2.26%)
Jul 02, 2012 61.39 61.55 60.59 60.90 1,277,360 -0.50(-0.81%)
Jun 29, 2012 59.76 61.46 59.76 61.39 1,361,992 +2.26(+3.82%)
Jun 28, 2012 58.27 59.18 58.19 59.13 1,739,160 +0.11(+0.18%)
Jun 27, 2012 54.78 59.41 54.78 59.03 4,160,181 -0.23(-0.39%)
Jun 26, 2012 58.68 59.62 56.50 59.26 2,786,805 -0.57(-0.95%)
Jun 25, 2012 60.43 60.54 59.48 59.83 1,153,317 -1.30(-2.13%)
Jun 22, 2012 60.83 61.56 60.56 61.13 1,378,953 +0.63(+1.04%)
Jun 21, 2012 62.27 62.34 60.49 60.50 1,992,819 -1.62(-2.61%)
Jun 20, 2012 61.82 62.25 61.34 62.12 1,813,603 +0.21(+0.33%)
Jun 19, 2012 63.64 63.64 61.73 61.91 2,776,904 -1.65(-2.59%)
Jun 18, 2012 62.86 64.17 62.22 63.56 1,528,264 +0.85(+1.36%)
Jun 15, 2012 63.31 63.84 62.39 62.71 2,036,913 -0.83(-1.30%)
Jun 14, 2012 63.68 65.35 63.15 63.53 1,666,816 +0.11(+0.17%)
Jun 13, 2012 65.55 65.79 63.34 63.43 1,513,030 -2.53(-3.83%)
Jun 12, 2012 65.08 66.07 64.80 65.95 734,725 +1.06(+1.63%)
Jun 11, 2012 67.32 67.32 64.84 64.89 1,052,787 -1.94(-2.91%)
Jun 08, 2012 66.06 67.10 65.60 66.83 1,026,613 +0.55(+0.83%)
Jun 07, 2012 66.67 66.67 65.92 66.28 1,005,105 +0.01(+0.01%)
Jun 06, 2012 65.31 66.28 65.31 66.28 1,137,703 +1.43(+2.20%)
Jun 05, 2012 63.54 65.10 63.26 64.85 1,763,980 +1.20(+1.89%)
Jun 04, 2012 63.98 64.72 62.96 63.64 1,455,485 -0.32(-0.51%)
Jun 01, 2012 64.30 65.09 63.93 63.96 1,212,875 -1.62(-2.47%)
May 31, 2012 65.32 66.02 64.42 65.58 1,120,279 +0.44(+0.68%)
May 30, 2012 65.99 66.35 65.14 65.14 1,556,936 -1.58(-2.37%)
May 29, 2012 66.66 66.81 65.52 66.72 1,513,557 +0.49(+0.73%)
May 25, 2012 65.66 66.36 65.21 66.24 1,598,059 +0.67(+1.01%)
May 24, 2012 65.04 65.60 63.77 65.57 2,748,689 +1.15(+1.79%)
May 23, 2012 61.55 64.58 61.55 64.42 2,500,560 +2.41(+3.89%)
May 22, 2012 62.02 63.05 61.73 62.01 2,863,977 -0.76(-1.22%)
May 21, 2012 60.17 63.25 59.37 62.78 3,869,259 +2.82(+4.71%)
May 18, 2012 61.28 61.37 59.57 59.95 2,127,001 -1.34(-2.19%)
May 17, 2012 64.99 66.36 60.44 61.29 7,578,312 -12.53(-16.97%)
May 16, 2012 72.96 74.78 72.83 73.82 1,562,874 +0.92(+1.26%)
May 15, 2012 74.01 74.34 72.42 72.90 2,057,973 -1.13(-1.53%)
May 14, 2012 76.94 77.74 73.97 74.03 2,833,142 -5.47(-6.88%)
May 11, 2012 79.72 81.13 79.26 79.50 787,762 -0.58(-0.73%)
May 10, 2012 79.94 80.77 79.51 80.09 798,520 +0.41(+0.52%)
May 09, 2012 79.46 80.28 78.83 79.67 801,246 -0.51(-0.64%)
May 08, 2012 81.10 81.10 78.95 80.19 1,125,584 -1.34(-1.64%)
May 07, 2012 81.15 81.87 81.15 81.52 909,514 +0.28(+0.34%)
May 04, 2012 82.22 82.47 81.24 81.25 656,291 -1.43(-1.73%)
May 03, 2012 83.01 83.19 82.22 82.68 575,043 -0.33(-0.40%)
May 02, 2012 81.22 83.13 81.22 83.01 861,853 +1.41(+1.73%)
May 01, 2012 82.06 83.15 81.46 81.60 1,216,983 -0.94(-1.14%)
Apr 30, 2012 83.22 83.37 82.31 82.54 739,428 -0.51(-0.62%)
Apr 27, 2012 82.66 83.69 82.27 83.05 1,059,123 +0.85(+1.03%)
Apr 26, 2012 80.73 83.26 79.57 82.21 2,052,742 +1.61(+2.00%)
Apr 25, 2012 80.28 80.69 79.25 80.60 674,208 +0.71(+0.89%)
Apr 24, 2012 81.43 81.93 79.28 79.89 802,873 -1.56(-1.92%)
Apr 23, 2012 81.45 81.62 80.31 81.45 666,134 -0.17(-0.21%)
Apr 20, 2012 81.78 81.88 81.27 81.62 573,993 -0.08(-0.10%)
Apr 19, 2012 81.60 82.36 81.29 81.70 652,475 +0.17(+0.21%)
Apr 18, 2012 80.79 81.69 80.64 81.53 738,679 +0.44(+0.54%)
Apr 17, 2012 81.04 81.60 80.41 81.09 665,529 +0.44(+0.55%)
Apr 16, 2012 81.59 81.59 80.30 80.65 887,273 -0.40(-0.50%)
Apr 13, 2012 80.79 81.69 80.78 81.06 793,926 +0.18(+0.22%)
Apr 12, 2012 80.86 81.37 80.52 80.88 1,076,760 +0.26(+0.32%)
Apr 11, 2012 79.74 80.65 79.41 80.62 1,040,698 +1.24(+1.56%)
Apr 10, 2012 80.78 80.78 79.03 79.38 1,030,916 -1.38(-1.71%)
Apr 09, 2012 80.57 80.79 79.93 80.76 793,095 -0.34(-0.42%)
Apr 05, 2012 80.37 81.33 80.37 81.10 649,889 +0.42(+0.52%)
Apr 04, 2012 80.12 80.96 79.73 80.68 818,974 -0.24(-0.30%)
Apr 03, 2012 80.23 80.93 80.20 80.92 997,859 +0.92(+1.15%)
Apr 02, 2012 79.80 80.72 79.19 80.01 916,380 +0.37(+0.46%)
Mar 30, 2012 79.12 79.96 79.11 79.64 1,044,936 +0.53(+0.67%)
Mar 29, 2012 79.65 79.86 78.48 79.11 861,502 -0.73(-0.91%)
Mar 28, 2012 81.56 81.63 79.71 79.83 931,965 -1.55(-1.90%)
Mar 27, 2012 81.55 81.87 81.17 81.38 949,505 +0.16(+0.20%)
Mar 26, 2012 80.54 81.28 80.51 81.22 535,288 +1.20(+1.51%)
Mar 23, 2012 80.03 80.18 79.40 80.01 581,857 -0.17(-0.21%)
Mar 22, 2012 79.80 80.67 79.41 80.19 873,486 +0.06(+0.08%)
Mar 21, 2012 80.28 80.61 79.93 80.12 587,429 +0.32(+0.41%)
Mar 20, 2012 79.37 80.28 79.23 79.80 1,524,157 +0.28(+0.35%)
Mar 19, 2012 78.90 79.83 78.47 79.52 1,123,332 +0.40(+0.51%)
Mar 16, 2012 80.36 80.42 78.68 79.12 913,451 -1.08(-1.34%)
Mar 15, 2012 80.03 80.38 79.58 80.19 1,137,759 +0.07(+0.09%)
Mar 14, 2012 79.51 80.34 79.29 80.12 880,513 +0.62(+0.78%)
Mar 13, 2012 79.20 79.56 78.77 79.50 975,754 +0.89(+1.13%)
Mar 12, 2012 78.52 78.99 78.14 78.61 684,844 +0.20(+0.25%)
Mar 09, 2012 78.22 78.85 77.95 78.41 894,415 +0.30(+0.38%)
Mar 08, 2012 78.08 78.43 77.73 78.12 873,546 +0.13(+0.16%)
Mar 07, 2012 78.22 78.30 77.52 77.99 1,355,888 -0.19(-0.24%)
Mar 06, 2012 77.62 78.42 77.17 78.18 1,462,639 +0.15(+0.20%)
Mar 05, 2012 77.89 78.50 77.71 78.03 1,869,243 +0.12(+0.15%)
Mar 02, 2012 77.52 78.23 77.23 77.91 1,469,917 +0.66(+0.85%)
Mar 01, 2012 77.03 77.62 76.60 77.26 1,290,398 +0.55(+0.71%)
Feb 29, 2012 77.30 77.44 76.22 76.71 796,758 -0.36(-0.47%)
Feb 28, 2012 75.98 77.35 75.85 77.07 906,205 +1.44(+1.90%)
Feb 27, 2012 75.89 76.14 75.53 75.63 1,228,779 -0.37(-0.48%)
Feb 24, 2012 76.55 77.01 75.82 76.00 1,029,848 -0.51(-0.67%)
Feb 23, 2012 76.67 76.88 76.20 76.51 2,209,618 +0.06(+0.08%)
Feb 22, 2012 76.69 77.27 76.37 76.45 1,441,760 -0.28(-0.36%)
Feb 21, 2012 76.16 77.48 75.92 76.73 1,815,597 -0.16(-0.21%)
Feb 17, 2012 77.68 78.61 76.81 76.89 2,332,716 -0.30(-0.38%)
Feb 16, 2012 75.58 77.54 75.43 77.18 6,071,893 +5.84(+8.19%)
Feb 15, 2012 71.85 72.08 71.08 71.34 1,507,243 -0.33(-0.46%)
Feb 14, 2012 71.28 71.77 70.93 71.68 861,321 +0.31(+0.43%)
Feb 13, 2012 72.06 72.23 71.21 71.37 924,568 -0.50(-0.70%)
Feb 10, 2012 71.15 71.93 71.00 71.87 916,328 -0.12(-0.16%)
Feb 09, 2012 70.80 72.16 70.61 71.99 2,488,695 +1.16(+1.64%)
Feb 08, 2012 69.39 71.05 69.20 70.83 3,089,272 +1.44(+2.07%)
Feb 07, 2012 68.79 69.50 68.79 69.39 1,119,514 +0.35(+0.51%)
Feb 06, 2012 69.11 69.16 68.75 69.04 399,601 -0.07(-0.10%)
Feb 03, 2012 69.29 69.38 68.88 69.11 1,328,442 +0.58(+0.85%)
Feb 02, 2012 69.23 69.23 68.01 68.53 1,095,037 -0.35(-0.51%)
Feb 01, 2012 69.26 69.68 68.68 68.88 856,640 +0.02(+0.03%)
Jan 31, 2012 68.92 69.25 68.47 68.86 868,180 +0.06(+0.09%)
Jan 30, 2012 69.15 69.16 67.40 68.80 1,144,769 +1.10(+1.62%)
Jan 27, 2012 67.33 67.92 67.09 67.70 422,989 +0.26(+0.39%)
Jan 26, 2012 68.70 68.73 67.29 67.44 642,991 -0.83(-1.21%)
Jan 25, 2012 67.34 68.29 67.27 68.27 547,120 +0.67(+1.00%)
Jan 24, 2012 67.11 67.70 66.72 67.60 684,553 +0.30(+0.44%)
Jan 23, 2012 67.18 67.43 66.65 67.30 858,812 +0.13(+0.20%)
Jan 20, 2012 67.54 67.78 66.74 67.17 1,449,149 -0.36(-0.53%)
Jan 19, 2012 67.54 68.58 66.93 67.52 1,040,713 +1.37(+2.06%)
Jan 18, 2012 64.70 66.16 64.52 66.16 718,988 +1.39(+2.15%)
Jan 17, 2012 64.74 65.10 64.65 64.77 689,155 +0.56(+0.87%)
Jan 13, 2012 63.83 64.71 63.81 64.21 354,155 -0.17(-0.27%)
Jan 12, 2012 64.96 64.96 63.74 64.38 542,137 -0.33(-0.51%)
Jan 11, 2012 64.33 65.13 64.33 64.71 613,165 +0.43(+0.67%)
Jan 10, 2012 64.86 65.02 64.17 64.28 441,242 +0.05(+0.08%)
Jan 09, 2012 64.57 64.60 63.58 64.23 763,511 -0.02(-0.03%)
Jan 06, 2012 64.06 64.75 63.62 64.24 1,498,671 +0.30(+0.46%)
Jan 05, 2012 63.29 64.17 62.59 63.95 664,307 +0.40(+0.64%)
Jan 04, 2012 62.00 63.89 61.81 63.54 1,572,344 +0.98(+1.57%)
Dec 30, 2011 62.83 63.37 62.54 62.56 503,541 -0.65(-1.02%)
Dec 29, 2011 63.36 63.92 62.48 63.21 535,563 +0.08(+0.13%)
Dec 28, 2011 63.78 64.42 63.06 63.13 528,899 -0.59(-0.93%)
Dec 27, 2011 63.00 64.11 62.87 63.72 607,330 +0.60(+0.95%)
Dec 23, 2011 62.57 63.30 62.51 63.12 457,417 +1.57(+2.55%)
Dec 21, 2011 61.97 62.16 61.25 61.55 1,135,378 -0.39(-0.62%)
Dec 20, 2011 61.08 62.23 60.98 61.94 903,912 +1.80(+2.99%)
Dec 19, 2011 61.23 61.50 60.11 60.14 836,916 -0.91(-1.49%)
Dec 16, 2011 61.33 61.62 60.71 61.05 1,209,512 +0.26(+0.43%)
Dec 15, 2011 60.66 61.20 60.45 60.79 687,542 +0.73(+1.21%)
Dec 14, 2011 60.90 60.92 59.89 60.06 912,157 -0.90(-1.47%)
Dec 13, 2011 62.48 62.87 60.78 60.96 831,054 -1.13(-1.82%)
Dec 12, 2011 62.74 62.91 62.03 62.09 1,308,673 -1.01(-1.59%)
Dec 09, 2011 62.82 63.53 62.65 63.09 862,568 +0.34(+0.54%)
Dec 08, 2011 62.44 63.37 62.29 62.75 644,144 -0.09(-0.14%)
Dec 07, 2011 62.57 63.12 62.51 62.84 680,060 -0.08(-0.13%)
Dec 06, 2011 63.05 63.33 62.62 62.92 845,362 +0.15(+0.24%)
Dec 05, 2011 62.41 63.34 62.21 62.77 607,385 +0.77(+1.25%)
Dec 02, 2011 62.34 62.37 61.49 62.00 687,094 +0.28(+0.45%)
Dec 01, 2011 61.89 62.99 61.63 61.72 774,113 -0.42(-0.68%)
Nov 30, 2011 61.75 62.16 61.19 62.14 812,163 +1.53(+2.52%)
Nov 29, 2011 60.42 60.91 60.21 60.62 511,062 +0.20(+0.33%)
Nov 28, 2011 61.53 62.03 60.09 60.42 800,734 +0.14(+0.24%)
Nov 25, 2011 59.70 60.62 59.29 60.27 528,155 +0.26(+0.43%)
Nov 23, 2011 59.76 60.42 59.75 60.01 723,298 -0.09(-0.15%)
Nov 22, 2011 60.48 60.64 60.01 60.10 1,263,178 -0.53(-0.87%)
Nov 21, 2011 60.05 60.98 59.77 60.63 754,769 -0.37(-0.60%)
Nov 18, 2011 60.91 61.51 60.49 61.00 635,817 +0.35(+0.58%)
Nov 17, 2011 60.29 60.87 60.16 60.65 1,434,770 +0.49(+0.82%)
Nov 16, 2011 61.11 61.13 60.03 60.16 1,401,866 -1.29(-2.10%)
Nov 15, 2011 61.15 61.94 60.77 61.45 888,256 -0.48(-0.77%)
Nov 14, 2011 62.66 62.87 61.75 61.93 1,181,339 -1.17(-1.85%)
Nov 11, 2011 63.00 63.57 62.55 63.09 1,318,870 +0.69(+1.11%)
Nov 10, 2011 60.51 63.74 60.15 62.40 3,251,124 +2.82(+4.73%)
Nov 09, 2011 59.88 61.07 59.15 59.58 1,480,423 -1.19(-1.95%)
Nov 08, 2011 60.04 60.95 59.03 60.77 1,423,486 +1.11(+1.87%)
Nov 07, 2011 59.33 59.84 58.70 59.66 995,117 +0.39(+0.65%)
Nov 04, 2011 58.94 59.27 58.16 59.27 694,613 -0.04(-0.08%)
Nov 03, 2011 58.34 59.42 57.68 59.31 718,756 +1.05(+1.80%)
Nov 02, 2011 58.82 58.82 57.80 58.26 629,092 +0.07(+0.12%)
Nov 01, 2011 57.02 58.86 56.58 58.19 917,815 -0.22(-0.38%)
Oct 31, 2011 58.63 59.33 58.31 58.42 540,967 -0.54(-0.91%)
Oct 28, 2011 59.14 60.09 58.59 58.96 539,336 -0.29(-0.48%)
Oct 27, 2011 58.42 59.80 58.19 59.24 989,108 +2.38(+4.18%)
Oct 26, 2011 57.31 57.46 56.23 56.86 810,646 -0.18(-0.31%)
Oct 25, 2011 56.76 57.37 56.74 57.04 489,297 -0.01(-0.02%)
Oct 24, 2011 56.82 57.55 56.33 57.05 659,402 +0.57(+1.00%)
Oct 21, 2011 56.56 56.94 56.08 56.49 483,932 +0.48(+0.87%)
Oct 20, 2011 55.44 56.26 55.31 56.00 1,162,022 +0.52(+0.94%)
Oct 19, 2011 55.04 55.87 54.86 55.48 1,116,231 +0.20(+0.36%)
Oct 18, 2011 53.71 55.60 53.40 55.28 1,155,208 +1.80(+3.36%)
Oct 17, 2011 54.33 54.97 53.25 53.49 1,129,048 -1.04(-1.91%)
Oct 14, 2011 54.22 54.57 53.52 54.53 578,871 +0.84(+1.57%)
Oct 13, 2011 53.82 54.19 53.19 53.69 760,339 -0.22(-0.40%)
Oct 12, 2011 55.09 55.26 53.78 53.90 889,781 -0.82(-1.49%)
Oct 11, 2011 54.63 54.86 53.95 54.72 477,357 +0.01(+0.02%)
Oct 10, 2011 53.79 54.82 53.43 54.71 536,459 +1.71(+3.22%)
Oct 07, 2011 53.55 53.91 52.69 53.00 567,929 -0.31(-0.59%)
Oct 06, 2011 52.70 53.51 52.29 53.32 653,195 +0.69(+1.31%)
Oct 05, 2011 52.46 52.91 51.62 52.63 784,966 +0.05(+0.10%)
Oct 04, 2011 50.18 52.60 49.92 52.57 1,215,172 +2.03(+4.01%)
Oct 03, 2011 51.66 52.54 50.52 50.54 750,792 -1.62(-3.10%)
Sep 30, 2011 52.57 53.42 52.13 52.16 979,996 -0.81(-1.53%)
Sep 29, 2011 54.20 54.30 51.92 52.97 1,170,377 -0.59(-1.11%)
Sep 28, 2011 54.34 54.71 53.51 53.56 717,189 -0.57(-1.04%)
Sep 27, 2011 55.22 55.35 53.95 54.13 828,292 -0.48(-0.89%)
Sep 26, 2011 54.07 54.78 53.53 54.61 882,588 +0.77(+1.43%)
Sep 23, 2011 52.65 54.08 52.41 53.84 876,608 +1.17(+2.22%)
Sep 22, 2011 52.57 53.81 52.09 52.67 1,296,554 -1.01(-1.87%)
Sep 21, 2011 55.30 55.81 53.63 53.68 931,646 -1.65(-2.99%)
Sep 20, 2011 56.30 56.64 55.27 55.33 1,172,429 -0.96(-1.70%)
Sep 19, 2011 55.42 56.50 55.42 56.29 1,231,180 +0.15(+0.27%)
Sep 16, 2011 56.31 57.03 56.10 56.14 1,635,891 -0.07(-0.13%)
Sep 15, 2011 55.50 56.26 55.20 56.21 1,029,309 +1.07(+1.94%)
Sep 14, 2011 54.66 55.71 54.25 55.14 1,118,545 +0.74(+1.37%)
Sep 13, 2011 54.46 54.99 54.05 54.40 952,157 +0.22(+0.40%)
Sep 12, 2011 53.73 54.18 53.22 54.18 1,103,403 -0.03(-0.05%)
Sep 09, 2011 54.08 55.05 53.74 54.21 949,358 -0.38(-0.69%)
Sep 08, 2011 54.41 55.34 54.31 54.58 1,110,633 -0.08(-0.15%)
Sep 07, 2011 54.06 54.69 53.83 54.66 957,430 +1.02(+1.91%)
Sep 06, 2011 52.35 53.70 52.25 53.64 947,867 +0.33(+0.62%)
Sep 02, 2011 53.26 53.73 52.89 53.31 921,623 -0.80(-1.48%)
Sep 01, 2011 54.53 55.00 53.96 54.11 1,013,498 -0.35(-0.64%)
Aug 31, 2011 54.40 54.93 54.04 54.46 1,384,905 +0.30(+0.55%)
Aug 30, 2011 53.80 54.43 53.50 54.16 1,081,470 +0.18(+0.33%)
Aug 29, 2011 53.81 54.03 53.42 53.98 1,065,073 +0.89(+1.67%)
Aug 26, 2011 52.12 53.21 51.68 53.09 1,131,239 +1.09(+2.10%)
Aug 25, 2011 53.09 53.91 51.87 52.00 1,158,092 -1.04(-1.96%)
Aug 24, 2011 51.99 53.09 51.79 53.04 1,468,712 +0.72(+1.37%)
Aug 23, 2011 51.66 52.68 51.36 52.32 1,268,880 +0.91(+1.76%)
Aug 22, 2011 52.63 52.66 51.05 51.42 2,207,013 -0.56(-1.07%)
Aug 19, 2011 50.23 52.31 50.05 51.97 2,486,238 +1.26(+2.48%)
Aug 18, 2011 49.71 51.21 49.30 50.72 2,880,869 -0.17(-0.33%)
Aug 17, 2011 50.32 51.05 50.16 50.89 1,483,818 +0.99(+1.98%)
Aug 16, 2011 49.95 50.43 49.44 49.90 1,755,311 -0.65(-1.28%)
Aug 15, 2011 49.77 50.57 49.07 50.55 1,430,747 +1.07(+2.16%)
Aug 12, 2011 49.98 50.35 49.01 49.48 1,493,437 +0.79(+1.62%)
Aug 11, 2011 50.47 51.12 47.73 48.69 6,249,336 +3.76(+8.36%)
Aug 10, 2011 45.11 46.12 44.40 44.93 2,111,197 -1.58(-3.39%)
Aug 09, 2011 46.57 46.56 44.54 46.51 2,483,981 +1.63(+3.64%)
Aug 08, 2011 46.57 46.70 44.68 44.88 2,857,270 -2.60(-5.48%)
Aug 05, 2011 47.61 47.88 46.55 47.48 2,104,146 +0.18(+0.38%)
Aug 04, 2011 48.22 48.38 47.29 47.30 1,665,742 -1.44(-2.96%)
Aug 03, 2011 47.85 48.90 47.18 48.75 1,419,997 +1.00(+2.08%)
Aug 02, 2011 48.50 49.27 47.70 47.75 1,133,147 -0.86(-1.77%)
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.