Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 92.30 93.56 91.88 92.88 2,016,711 +1.03(+1.13%)
Aug 30, 2017 90.25 93.05 90.25 91.85 1,519,002 +1.60(+1.78%)
Aug 29, 2017 89.09 90.43 88.33 90.25 1,843,905 +0.44(+0.49%)
Aug 28, 2017 91.02 91.37 89.14 89.81 1,168,173 -1.08(-1.19%)
Aug 25, 2017 88.70 92.83 88.23 90.89 1,721,387 +2.56(+2.90%)
Aug 24, 2017 89.35 90.37 87.63 88.33 1,483,804 -0.42(-0.47%)
Aug 23, 2017 90.41 91.04 88.33 88.75 1,871,522 -2.14(-2.36%)
Aug 22, 2017 90.35 91.79 90.20 90.89 2,187,252 +0.58(+0.64%)
Aug 21, 2017 89.12 91.03 88.73 90.31 2,075,255 +1.83(+2.07%)
Aug 18, 2017 88.08 90.13 87.41 88.48 3,239,811 +0.39(+0.44%)
Aug 17, 2017 86.10 90.60 85.56 88.09 4,927,456 +1.27(+1.46%)
Aug 16, 2017 82.12 88.09 82.11 86.82 6,883,523 +4.20(+5.09%)
Aug 15, 2017 87.28 88.23 78.03 82.62 20,804,402 -21.10(-20.34%)
Aug 14, 2017 102.35 104.18 100.88 103.72 2,243,214 +1.88(+1.85%)
Aug 11, 2017 100.65 101.96 99.85 101.84 2,006,323 +1.15(+1.14%)
Aug 10, 2017 102.88 103.24 99.86 100.69 1,944,092 -2.89(-2.79%)
Aug 09, 2017 103.64 104.63 102.85 103.58 989,161 -0.20(-0.19%)
Aug 08, 2017 103.90 105.13 102.74 103.78 910,222 -0.09(-0.09%)
Aug 07, 2017 105.18 105.47 102.66 103.88 1,512,870 -1.44(-1.37%)
Aug 04, 2017 105.44 106.12 104.65 105.32 995,081 +0.45(+0.43%)
Aug 03, 2017 108.41 109.49 104.79 104.87 1,910,574 -3.75(-3.45%)
Aug 02, 2017 107.85 108.99 107.64 108.61 1,871,101 +0.41(+0.38%)
Aug 01, 2017 106.26 108.25 105.14 108.20 1,594,852 +1.94(+1.82%)
Jul 31, 2017 105.89 107.11 104.89 106.27 2,086,525 +1.71(+1.63%)
Jul 28, 2017 104.27 105.46 103.65 104.56 1,088,928 -0.12(-0.12%)
Jul 27, 2017 102.51 104.88 101.74 104.69 2,368,645 +3.45(+3.41%)
Jul 26, 2017 100.31 101.97 99.79 101.23 1,791,981 +1.34(+1.34%)
Jul 25, 2017 98.28 100.53 98.17 99.89 1,316,569 +2.01(+2.05%)
Jul 24, 2017 99.72 99.81 97.84 97.88 1,490,042 -1.99(-1.99%)
Jul 21, 2017 98.07 100.06 98.06 99.88 1,282,095 +1.94(+1.98%)
Jul 20, 2017 95.54 98.80 94.69 97.94 1,807,101 +2.24(+2.34%)
Jul 19, 2017 95.32 96.69 94.83 95.70 1,490,092 +0.54(+0.57%)
Jul 18, 2017 96.56 96.77 94.86 95.16 2,338,156 -1.37(-1.42%)
Jul 17, 2017 96.59 97.71 96.41 96.53 1,736,625 -0.28(-0.29%)
Jul 14, 2017 98.35 98.37 96.42 96.81 1,270,492 -1.12(-1.14%)
Jul 13, 2017 95.53 98.47 95.53 97.93 2,342,301 +2.16(+2.26%)
Jul 12, 2017 95.85 97.18 95.35 95.77 2,104,975 +0.65(+0.69%)
Jul 11, 2017 95.97 96.71 94.28 95.11 1,510,454 -0.87(-0.91%)
Jul 10, 2017 96.72 97.14 94.40 95.99 2,012,408 -0.72(-0.75%)
Jul 07, 2017 97.44 97.88 95.76 96.71 2,232,971 -1.17(-1.19%)
Jul 06, 2017 99.13 100.41 97.01 97.87 2,865,540 -1.95(-1.95%)
Jul 05, 2017 104.49 105.98 94.05 99.82 7,745,632 -12.52(-11.15%)
Jul 03, 2017 111.43 112.64 110.31 112.34 964,255 +1.73(+1.56%)
Jun 30, 2017 110.48 111.72 110.08 110.61 1,048,668 +0.51(+0.47%)
Jun 29, 2017 110.29 112.19 109.69 110.10 2,302,064 -0.63(-0.57%)
Jun 28, 2017 113.61 114.42 110.65 110.73 2,219,835 -4.98(-4.30%)
Jun 27, 2017 115.17 116.98 115.07 115.71 1,741,887 +0.16(+0.14%)
Jun 26, 2017 113.91 118.23 113.91 115.55 1,627,868 +1.94(+1.71%)
Jun 23, 2017 114.56 115.21 112.66 113.60 2,413,233 -0.91(-0.79%)
Jun 22, 2017 114.05 116.24 113.69 114.51 2,232,834 +0.56(+0.49%)
Jun 21, 2017 117.89 117.89 112.20 113.95 2,627,571 -3.23(-2.76%)
Jun 20, 2017 121.65 121.71 117.18 117.19 2,355,447 -5.71(-4.65%)
Jun 19, 2017 123.56 124.29 121.93 122.90 1,127,768 -0.53(-0.43%)
Jun 16, 2017 123.72 124.15 121.04 123.43 1,819,272 -0.94(-0.75%)
Jun 15, 2017 123.78 124.99 122.42 124.37 1,287,812 +0.53(+0.43%)
Jun 14, 2017 125.11 125.11 123.45 123.84 929,600 -0.99(-0.79%)
Jun 13, 2017 124.18 124.86 121.98 124.82 944,972 +0.64(+0.52%)
Jun 12, 2017 121.49 124.50 121.03 124.18 1,546,189 +2.46(+2.02%)
Jun 09, 2017 119.43 121.98 117.14 121.72 1,770,779 +2.31(+1.94%)
Jun 08, 2017 124.59 119.31 119.41 2,347,227 -4.46(-3.60%)
Jun 07, 2017 125.26 127.01 123.63 123.87 1,050,710 -0.64(-0.52%)
Jun 06, 2017 128.01 128.01 123.23 124.51 2,333,691 -4.05(-3.15%)
Jun 05, 2017 129.92 129.92 127.76 128.56 1,483,509 -2.12(-1.62%)
Jun 02, 2017 129.90 131.08 129.09 130.68 1,275,112 +0.66(+0.51%)
Jun 01, 2017 127.17 130.01 126.83 130.01 1,384,897 +3.29(+2.60%)
May 31, 2017 127.20 128.40 124.81 126.72 2,234,013 +0.61(+0.48%)
May 30, 2017 127.69 128.22 125.91 126.11 1,628,498 -1.11(-0.87%)
May 26, 2017 125.02 128.68 124.64 127.22 2,373,032 +2.08(+1.66%)
May 25, 2017 126.12 127.13 122.71 125.15 4,148,048 -1.00(-0.79%)
May 24, 2017 124.84 128.87 124.51 126.14 6,289,863 -7.25(-5.43%)
May 23, 2017 131.96 136.39 131.94 133.39 4,109,970 -6.36(-4.55%)
May 22, 2017 143.10 143.52 139.59 139.75 2,026,256 -3.89(-2.71%)
May 19, 2017 141.15 143.88 140.26 143.64 1,705,347 +2.81(+1.99%)
May 18, 2017 137.25 141.45 137.05 140.83 1,667,293 +3.75(+2.73%)
May 17, 2017 137.74 137.63 135.50 137.09 1,271,882 -0.65(-0.47%)
May 16, 2017 139.07 139.07 134.76 137.74 2,446,589 -0.57(-0.41%)
May 15, 2017 137.18 139.54 137.02 138.31 1,157,539 +0.79(+0.57%)
May 12, 2017 138.22 138.22 136.92 137.52 625,505 -0.88(-0.64%)
May 11, 2017 137.97 138.61 135.63 138.40 815,201 -0.20(-0.14%)
May 10, 2017 138.29 138.70 137.64 138.60 404,745 +0.04(+0.03%)
May 09, 2017 139.22 139.50 137.30 138.56 852,059 -0.81(-0.58%)
May 08, 2017 137.66 139.46 137.28 139.37 884,011 +1.89(+1.37%)
May 05, 2017 137.48 137.52 136.18 137.48 651,151 +0.16(+0.12%)
May 04, 2017 135.33 137.46 135.33 137.32 628,421 +1.89(+1.39%)
May 03, 2017 135.12 136.01 134.62 135.44 573,038 +0.26(+0.19%)
May 02, 2017 133.18 135.29 132.64 135.18 850,326 +1.92(+1.44%)
May 01, 2017 135.75 135.75 133.10 133.26 972,813 -1.53(-1.13%)
Apr 28, 2017 135.58 135.58 132.88 134.79 1,538,553 -1.00(-0.73%)
Apr 27, 2017 138.21 140.61 133.67 135.79 2,193,148 -2.46(-1.78%)
Apr 26, 2017 138.73 139.31 137.88 138.24 1,173,632 +0.10(+0.08%)
Apr 25, 2017 139.40 139.40 136.74 138.14 1,086,579 -1.36(-0.97%)
Apr 24, 2017 140.23 140.43 138.38 139.49 954,529 +0.25(+0.18%)
Apr 21, 2017 138.90 139.42 137.53 139.25 1,077,336 +0.27(+0.19%)
Apr 20, 2017 136.14 139.23 135.69 138.98 1,348,633 +3.93(+2.91%)
Apr 19, 2017 134.21 137.28 134.21 135.06 1,297,125 +1.43(+1.07%)
Apr 18, 2017 133.07 134.28 133.07 133.62 681,595 +0.07(+0.05%)
Apr 17, 2017 133.96 134.16 132.90 133.56 681,571 -0.05(-0.04%)
Apr 13, 2017 134.58 135.44 133.60 133.60 502,650 -0.81(-0.60%)
Apr 12, 2017 135.52 135.52 133.78 134.41 628,554 -1.63(-1.20%)
Apr 11, 2017 135.12 136.48 134.17 136.04 805,309 +0.59(+0.43%)
Apr 10, 2017 134.54 136.33 134.53 135.45 779,686 +0.75(+0.56%)
Apr 07, 2017 135.14 136.12 134.59 134.71 978,694 -0.48(-0.36%)
Apr 06, 2017 136.23 137.17 135.00 135.19 807,061 -0.17(-0.13%)
Apr 05, 2017 136.33 137.21 135.17 135.36 781,926 -0.28(-0.21%)
Apr 04, 2017 137.44 137.71 135.29 135.64 1,130,623 -2.33(-1.69%)
Apr 03, 2017 140.73 141.49 136.14 137.98 2,140,478 -2.62(-1.86%)
Mar 31, 2017 140.59 141.68 139.76 140.59 1,035,298 -0.39(-0.28%)
Mar 30, 2017 141.52 141.90 140.68 140.98 737,790 -0.95(-0.67%)
Mar 29, 2017 140.93 142.31 139.98 141.93 779,311 +1.24(+0.88%)
Mar 28, 2017 139.58 141.18 138.79 140.69 1,180,317 +0.53(+0.38%)
Mar 27, 2017 140.82 141.08 138.62 140.16 811,861 -1.83(-1.29%)
Mar 24, 2017 142.98 143.19 141.63 141.99 649,218 -1.00(-0.70%)
Mar 23, 2017 143.48 144.50 142.36 142.98 688,690 -0.47(-0.32%)
Mar 22, 2017 143.76 144.20 142.68 143.45 697,827 +0.10(+0.07%)
Mar 21, 2017 144.59 144.87 142.79 143.34 1,120,235 -1.16(-0.80%)
Mar 20, 2017 144.98 146.20 143.95 144.50 1,109,182 +0.04(+0.03%)
Mar 17, 2017 144.48 145.27 143.04 144.46 1,197,603 -0.96(-0.66%)
Mar 16, 2017 144.78 145.76 143.92 145.42 615,589 +0.46(+0.32%)
Mar 15, 2017 145.58 145.60 143.28 144.96 1,681,281 -0.75(-0.51%)
Mar 14, 2017 146.26 146.59 144.94 145.70 945,850 -0.61(-0.41%)
Mar 13, 2017 144.80 146.89 144.07 146.31 1,032,655 +0.36(+0.25%)
Mar 10, 2017 147.42 147.69 145.40 145.95 1,123,032 -1.12(-0.76%)
Mar 09, 2017 147.38 147.38 146.18 147.07 1,080,881 -0.06(-0.04%)
Mar 08, 2017 145.51 147.63 144.86 147.13 1,493,337 +3.05(+2.12%)
Mar 07, 2017 146.22 146.74 143.72 144.07 1,163,200 -2.14(-1.46%)
Mar 06, 2017 147.26 147.97 146.16 146.22 1,116,061 -1.04(-0.71%)
Mar 03, 2017 149.11 149.90 146.26 147.26 1,320,970 -1.91(-1.28%)
Mar 02, 2017 148.52 149.86 148.30 149.16 1,221,724 +0.64(+0.43%)
Mar 01, 2017 150.33 150.33 147.53 148.52 1,094,810 +0.07(+0.04%)
Feb 28, 2017 147.53 150.43 147.10 148.45 1,147,021 -0.31(-0.21%)
Feb 27, 2017 148.68 149.19 147.27 148.77 1,523,007 -0.37(-0.25%)
Feb 24, 2017 148.31 149.99 147.35 149.13 1,687,496 -0.37(-0.25%)
Feb 23, 2017 151.10 151.34 148.50 149.50 1,472,886 -1.86(-1.23%)
Feb 22, 2017 152.37 153.55 147.18 151.36 3,632,282 -1.39(-0.91%)
Feb 21, 2017 155.93 160.72 152.32 152.76 3,467,004 -0.41(-0.27%)
Feb 17, 2017 153.16 153.16 153.16 0 +0.56(+0.37%)
Feb 16, 2017 155.66 155.89 151.97 152.60 1,432,451 -2.74(-1.76%)
Feb 15, 2017 154.78 156.69 154.51 155.34 732,899 -0.47(-0.30%)
Feb 14, 2017 153.43 156.21 153.42 155.81 986,660 +1.88(+1.22%)
Feb 13, 2017 156.41 156.41 153.70 153.93 1,040,385 -1.57(-1.01%)
Feb 10, 2017 156.62 157.23 154.69 155.50 775,429 -0.74(-0.47%)
Feb 09, 2017 153.81 156.57 152.91 156.25 1,162,538 +1.99(+1.29%)
Feb 08, 2017 150.04 155.13 150.01 154.25 2,027,580 +3.36(+2.23%)
Feb 07, 2017 152.81 153.62 149.56 150.89 1,256,743 -1.03(-0.68%)
Feb 06, 2017 153.31 154.53 151.60 151.92 996,649 -2.35(-1.52%)
Feb 03, 2017 154.49 155.17 153.49 154.27 897,275 +0.39(+0.25%)
Feb 02, 2017 151.75 154.56 151.67 153.88 1,567,087 +1.66(+1.09%)
Feb 01, 2017 155.47 156.30 151.38 152.23 1,682,690 -3.46(-2.22%)
Jan 31, 2017 153.94 156.10 153.82 155.69 1,114,043 -0.37(-0.24%)
Jan 30, 2017 156.74 156.74 154.66 156.06 766,952 +0.25(+0.16%)
Jan 27, 2017 157.50 157.62 155.40 155.81 810,913 -1.07(-0.68%)
Jan 26, 2017 159.01 160.60 156.73 156.88 1,373,125 -1.90(-1.19%)
Jan 25, 2017 160.58 161.44 158.30 158.78 1,021,863 -0.75(-0.47%)
Jan 24, 2017 160.01 162.07 159.04 159.53 930,918 +0.48(+0.30%)
Jan 23, 2017 158.38 159.85 155.71 159.04 1,494,533 -3.53(-2.17%)
Jan 20, 2017 163.27 163.90 161.53 162.57 771,503 -0.21(-0.13%)
Jan 19, 2017 165.14 165.71 162.30 162.78 639,926 -2.14(-1.30%)
Jan 18, 2017 164.00 165.11 162.81 164.92 834,948 +0.93(+0.57%)
Jan 17, 2017 165.26 168.25 163.93 163.99 1,106,556 -1.70(-1.02%)
Jan 13, 2017 165.69 165.69 165.69 0 +0.30(+0.18%)
Jan 12, 2017 163.44 165.51 163.04 165.38 785,615 +0.99(+0.60%)
Jan 11, 2017 164.47 165.88 162.02 164.40 937,867 +3.33(+2.07%)
Jan 10, 2017 159.91 162.97 159.85 161.07 655,468 +0.37(+0.23%)
Jan 09, 2017 161.20 161.41 159.55 160.70 590,941 -0.09(-0.06%)
Jan 06, 2017 162.40 163.03 160.48 160.79 873,472 -2.13(-1.31%)
Jan 05, 2017 161.97 164.05 161.36 162.93 908,288 -0.11(-0.07%)
Jan 04, 2017 161.50 164.15 161.50 163.04 677,663 +1.33(+0.82%)
Jan 03, 2017 161.88 162.44 160.49 161.71 729,523 +1.40(+0.88%)
Dec 30, 2016 160.31 160.31 160.31 0 -1.10(-0.68%)
Dec 29, 2016 161.22 162.17 160.63 161.41 455,095 -0.13(-0.08%)
Dec 28, 2016 163.05 163.92 161.48 161.54 380,054 -1.35(-0.83%)
Dec 27, 2016 161.83 163.75 161.83 162.89 536,644 +0.90(+0.56%)
Dec 23, 2016 161.99 161.99 161.99 0 +0.47(+0.29%)
Dec 22, 2016 163.71 164.38 160.85 161.51 998,093 -2.96(-1.80%)
Dec 21, 2016 165.66 166.33 164.28 164.47 479,716 -1.95(-1.17%)
Dec 20, 2016 167.09 163.19 166.43 1,315,205 +1.72(+1.04%)
Dec 19, 2016 162.62 166.35 162.62 164.71 579,606 +1.81(+1.11%)
Dec 16, 2016 164.27 164.87 162.20 162.90 941,021 -0.96(-0.58%)
Dec 15, 2016 162.63 164.36 162.05 163.86 700,235 +1.34(+0.82%)
Dec 14, 2016 163.96 165.16 160.99 162.52 1,538,651 -0.34(-0.21%)
Dec 13, 2016 164.18 165.78 162.18 162.86 1,065,732 -1.07(-0.65%)
Dec 12, 2016 165.08 166.44 162.76 163.93 1,149,858 -2.44(-1.47%)
Dec 09, 2016 166.82 168.03 164.84 166.38 550,461 -0.89(-0.53%)
Dec 08, 2016 167.16 168.51 166.00 167.27 840,849 -0.25(-0.15%)
Dec 07, 2016 163.35 167.72 163.35 167.51 817,293 +3.29(+2.00%)
Dec 06, 2016 161.26 164.65 160.95 164.23 795,068 +2.63(+1.63%)
Dec 05, 2016 162.46 162.95 161.05 161.59 781,208 +0.37(+0.23%)
Dec 02, 2016 161.53 162.97 160.98 161.22 513,947 -0.59(-0.36%)
Dec 01, 2016 160.31 162.58 158.55 161.81 906,239 +0.99(+0.61%)
Nov 30, 2016 160.60 161.72 159.58 160.82 873,311 -0.08(-0.05%)
Nov 29, 2016 163.31 164.40 160.81 160.90 675,099 -0.92(-0.57%)
Nov 28, 2016 162.18 165.18 161.61 161.82 1,079,269 -0.09(-0.05%)
Nov 25, 2016 162.69 163.00 161.21 161.91 427,989 -0.17(-0.11%)
Nov 23, 2016 162.08 162.08 162.08 0 +0.71(+0.44%)
Nov 22, 2016 158.84 162.02 158.31 161.37 1,464,617 +3.21(+2.03%)
Nov 21, 2016 154.22 158.62 153.51 158.15 806,956 +4.10(+2.66%)
Nov 18, 2016 157.41 157.99 153.72 154.05 1,294,391 -3.55(-2.25%)
Nov 17, 2016 154.87 158.22 153.83 157.60 1,579,514 +3.17(+2.05%)
Nov 16, 2016 155.16 152.51 154.44 1,984,860 -1.28(-0.82%)
Nov 15, 2016 155.41 158.15 153.06 155.72 7,758,879 +20.31(+15.00%)
Nov 14, 2016 137.67 139.22 134.75 135.41 3,593,762 -2.01(-1.46%)
Nov 11, 2016 137.50 139.51 136.10 137.42 1,836,318 -0.76(-0.55%)
Nov 10, 2016 133.47 138.78 133.47 138.18 2,397,688 +5.20(+3.91%)
Nov 09, 2016 127.73 133.17 127.17 132.97 1,424,523 +2.52(+1.93%)
Nov 08, 2016 130.25 131.72 128.97 130.46 971,986 +0.12(+0.09%)
Nov 07, 2016 130.33 130.61 129.08 130.33 906,869 +1.28(+0.99%)
Nov 04, 2016 131.57 132.66 128.65 129.05 1,155,833 -2.52(-1.92%)
Nov 03, 2016 131.53 132.94 130.99 131.57 1,076,444 +0.67(+0.51%)
Nov 02, 2016 132.34 132.66 129.93 130.90 772,238 -1.56(-1.18%)
Nov 01, 2016 132.55 133.53 131.28 132.46 846,491 -0.28(-0.21%)
Oct 31, 2016 132.97 133.44 131.55 132.74 1,348,441 -0.11(-0.09%)
Oct 28, 2016 131.19 134.00 130.95 132.85 1,071,029 +0.93(+0.70%)
Oct 27, 2016 136.97 136.97 131.70 131.92 1,438,565 -4.49(-3.29%)
Oct 26, 2016 136.00 137.08 135.21 136.41 919,734 +0.14(+0.10%)
Oct 25, 2016 133.07 136.70 132.75 136.27 1,179,643 +2.57(+1.92%)
Oct 24, 2016 135.43 136.02 133.27 133.71 1,069,330 -0.79(-0.59%)
Oct 21, 2016 133.31 134.75 132.44 134.49 529,991 +0.60(+0.45%)
Oct 20, 2016 134.64 135.25 133.49 133.90 975,187 -0.88(-0.65%)
Oct 19, 2016 134.62 137.40 130.79 134.78 2,298,887 -0.72(-0.53%)
Oct 18, 2016 136.59 137.30 133.21 135.50 1,588,099 -0.26(-0.20%)
Oct 17, 2016 138.72 139.03 135.64 135.76 848,927 -3.19(-2.30%)
Oct 14, 2016 139.84 140.77 138.63 138.96 596,311 -0.13(-0.09%)
Oct 13, 2016 139.54 139.87 137.50 139.09 809,717 -1.12(-0.80%)
Oct 12, 2016 138.94 141.26 138.89 140.21 541,360 +1.14(+0.82%)
Oct 11, 2016 140.21 140.69 138.78 139.07 663,241 -1.23(-0.88%)
Oct 10, 2016 141.19 141.97 140.06 140.30 460,587 -0.07(-0.05%)
Oct 07, 2016 141.56 141.83 139.51 140.37 418,719 -0.55(-0.39%)
Oct 06, 2016 140.88 141.28 139.69 140.92 642,030 -0.21(-0.15%)
Oct 05, 2016 139.88 141.57 139.77 141.12 737,781 +2.26(+1.63%)
Oct 04, 2016 139.60 140.33 138.45 138.86 625,224 -0.38(-0.27%)
Oct 03, 2016 140.75 141.44 138.88 139.24 662,469 -2.07(-1.46%)
Sep 30, 2016 139.40 141.67 138.59 141.31 1,123,691 +2.25(+1.62%)
Sep 29, 2016 141.12 141.12 138.42 139.05 856,908 -2.14(-1.52%)
Sep 28, 2016 143.32 143.41 140.90 141.19 1,182,582 -1.91(-1.33%)
Sep 27, 2016 143.64 144.70 142.70 143.10 1,214,930 +0.86(+0.61%)
Sep 26, 2016 140.94 142.37 140.05 142.23 1,052,479 +0.81(+0.58%)
Sep 23, 2016 141.19 141.97 140.46 141.42 1,452,043 +0.09(+0.06%)
Sep 22, 2016 139.88 141.89 139.30 141.33 1,656,228 +2.67(+1.93%)
Sep 21, 2016 137.95 138.89 137.54 138.66 1,178,740 +0.47(+0.34%)
Sep 20, 2016 141.18 141.38 137.61 138.19 1,263,874 -2.42(-1.72%)
Sep 19, 2016 140.29 141.10 139.66 140.60 1,026,350 +0.31(+0.22%)
Sep 16, 2016 140.43 141.12 139.93 140.29 1,014,831 -0.79(-0.56%)
Sep 15, 2016 142.54 142.88 140.86 141.08 1,184,568 -1.69(-1.18%)
Sep 14, 2016 143.54 144.44 142.21 142.76 740,082 -0.44(-0.30%)
Sep 13, 2016 144.86 145.88 142.71 143.20 1,242,965 -2.07(-1.43%)
Sep 12, 2016 144.66 145.75 143.43 145.27 2,285,996 +0.39(+0.27%)
Sep 09, 2016 148.58 149.41 144.88 144.88 1,581,280 -5.60(-3.72%)
Sep 08, 2016 152.19 152.63 148.91 150.48 1,836,888 -2.85(-1.86%)
Sep 07, 2016 151.84 153.71 151.57 153.33 959,271 +1.65(+1.09%)
Sep 06, 2016 150.43 152.37 150.35 151.69 765,002 +1.49(+0.99%)
Sep 02, 2016 150.41 150.20 150.20 150.20 670,712 -0.18(-0.12%)
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.