Skip to main content

Advance Auto Parts Inc (NY: AAP )

157.30 +0.46 (+0.29%)
Streaming Delayed Price Updated: 1:27 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 36.35 36.91 35.43 36.50 1,726,751 +0.76(+2.14%)
Sep 29, 2008 36.17 36.86 35.15 35.73 2,667,295 -1.20(-3.24%)
Sep 26, 2008 36.07 37.67 35.46 36.93 0 +0.49(+1.34%)
Sep 25, 2008 36.98 37.34 36.19 36.44 1,249,676 +0.06(+0.15%)
Sep 24, 2008 35.94 37.05 35.62 36.39 1,508,830 +0.43(+1.20%)
Sep 23, 2008 35.89 36.56 35.48 35.95 1,431,765 +0.31(+0.88%)
Sep 22, 2008 36.26 37.07 35.55 35.64 1,530,474 -0.31(-0.87%)
Sep 19, 2008 36.83 38.71 35.60 35.95 0 +0.73(+2.06%)
Sep 18, 2008 37.91 38.07 34.52 35.23 3,707,206 +0.04(+0.10%)
Sep 17, 2008 35.76 36.88 35.03 35.19 1,934,205 -1.48(-4.04%)
Sep 16, 2008 36.52 37.41 36.05 36.67 2,270,980 -0.38(-1.02%)
Sep 15, 2008 36.15 38.10 35.92 37.05 1,802,210 -1.34(-3.50%)
Sep 12, 2008 38.83 38.84 37.83 38.39 1,170,723 -0.68(-1.74%)
Sep 11, 2008 38.94 39.17 38.31 39.07 1,491,903 -0.44(-1.12%)
Sep 10, 2008 39.06 39.82 38.70 39.52 1,382,679 +0.67(+1.73%)
Sep 09, 2008 39.77 40.16 38.67 38.84 1,936,234 -0.89(-2.25%)
Sep 08, 2008 39.57 39.93 38.92 39.74 1,461,958 +0.97(+2.49%)
Sep 05, 2008 38.86 39.10 38.27 38.77 0 -0.72(-1.82%)
Sep 04, 2008 40.35 40.35 39.19 39.49 1,064,967 -1.10(-2.70%)
Sep 03, 2008 40.50 41.04 40.19 40.58 1,371,240 +0.08(+0.20%)
Sep 02, 2008 40.10 41.89 40.00 40.50 1,714,149 +0.89(+2.25%)
Aug 29, 2008 39.67 40.10 39.51 39.61 833,319 -0.32(-0.81%)
Aug 28, 2008 39.20 39.94 38.83 39.93 1,461,309 +0.98(+2.53%)
Aug 27, 2008 38.39 39.17 37.84 38.94 1,095,618 +0.74(+1.93%)
Aug 26, 2008 38.04 38.49 37.66 38.21 1,039,730 -0.09(-0.24%)
Aug 25, 2008 38.92 39.13 38.13 38.30 735,745 -0.79(-2.02%)
Aug 22, 2008 38.42 39.09 38.19 39.09 1,418,827 +0.17(+0.43%)
Aug 21, 2008 38.66 39.09 38.25 38.93 857,971 +0.10(+0.26%)
Aug 20, 2008 38.27 39.61 37.80 38.83 1,714,047 -0.71(-1.79%)
Aug 19, 2008 40.49 40.67 39.42 39.53 1,424,213 -1.23(-3.02%)
Aug 18, 2008 41.26 41.28 40.49 40.77 1,106,942 -0.29(-0.69%)
Aug 15, 2008 40.71 41.41 40.49 41.05 0 +0.34(+0.84%)
Aug 14, 2008 39.87 41.41 39.58 40.71 1,267,691 +0.73(+1.82%)
Aug 13, 2008 39.96 40.17 38.84 39.98 1,940,067 -0.29(-0.71%)
Aug 12, 2008 40.03 40.56 39.62 40.27 1,783,578 +0.04(+0.09%)
Aug 11, 2008 40.99 41.02 39.72 40.23 2,453,949 -0.35(-0.86%)
Aug 08, 2008 39.38 40.65 38.14 40.58 3,529,857 +0.00(+0.00%)
Aug 07, 2008 40.48 41.41 39.17 40.58 5,490,242 +1.90(+4.93%)
Aug 06, 2008 40.02 40.02 38.24 38.68 2,233,778 -0.91(-2.30%)
Aug 05, 2008 38.42 39.72 38.28 39.59 3,088,453 +1.54(+4.04%)
Aug 04, 2008 39.11 39.11 37.90 38.05 1,577,030 -0.60(-1.55%)
Aug 01, 2008 38.22 39.14 37.63 38.65 1,976,005 +0.84(+2.21%)
Jul 31, 2008 38.27 38.60 37.53 37.81 1,154,904 -0.73(-1.89%)
Jul 30, 2008 38.61 39.49 37.89 38.54 1,002,330 +0.06(+0.17%)
Jul 29, 2008 38.48 38.57 36.49 38.48 1,307,671 +1.73(+4.71%)
Jul 28, 2008 36.94 37.27 36.26 36.75 945,386 -0.22(-0.60%)
Jul 25, 2008 37.61 37.94 36.87 36.97 929,544 -0.58(-1.54%)
Jul 24, 2008 38.26 38.65 37.43 37.55 1,423,149 -0.63(-1.64%)
Jul 23, 2008 38.46 39.15 37.63 38.17 2,873,455 -0.40(-1.03%)
Jul 22, 2008 36.93 38.70 36.82 38.57 1,548,866 +1.36(+3.66%)
Jul 21, 2008 37.89 38.22 36.91 37.21 1,278,312 -0.50(-1.32%)
Jul 18, 2008 37.81 38.61 37.36 37.70 1,744,692 +0.15(+0.39%)
Jul 17, 2008 36.49 37.65 35.36 37.56 1,638,347 +1.22(+3.37%)
Jul 16, 2008 34.47 36.51 34.08 36.33 1,415,222 +2.03(+5.93%)
Jul 15, 2008 34.91 35.08 33.04 34.30 2,485,317 -0.68(-1.95%)
Jul 14, 2008 34.45 35.27 33.55 34.98 1,787,510 +1.10(+3.26%)
Jul 11, 2008 33.82 34.33 32.76 33.87 1,922,556 -0.46(-1.34%)
Jul 10, 2008 34.57 35.21 33.87 34.33 1,720,179 -0.20(-0.59%)
Jul 09, 2008 35.34 35.45 34.40 34.54 1,959,748 -0.98(-2.75%)
Jul 08, 2008 35.25 35.59 34.27 35.51 1,806,182 +0.61(+1.74%)
Jul 07, 2008 34.43 35.20 34.25 34.91 2,187,620 +0.74(+2.15%)
Jul 04, 2008 34.34 34.49 32.43 34.17 1,614,144 +0.00(+0.00%)
Jul 03, 2008 34.34 34.49 32.43 34.17 1,614,144 -0.04(-0.11%)
Jul 02, 2008 36.04 36.10 34.18 34.21 1,713,036 -1.75(-4.86%)
Jul 01, 2008 35.26 35.95 34.42 35.95 2,525,003 +0.22(+0.62%)
Jun 30, 2008 36.17 36.47 35.20 35.73 1,329,627 -0.52(-1.45%)
Jun 27, 2008 36.50 37.07 35.67 36.26 1,627,979 -0.09(-0.25%)
Jun 26, 2008 36.29 36.91 36.06 36.35 1,719,369 -0.53(-1.45%)
Jun 25, 2008 35.89 37.41 35.71 36.88 1,741,281 +1.31(+3.67%)
Jun 24, 2008 35.80 36.37 35.17 35.58 1,457,369 -0.45(-1.25%)
Jun 23, 2008 37.02 37.22 35.67 36.03 1,384,583 -0.75(-2.05%)
Jun 20, 2008 37.26 37.27 36.22 36.78 1,935,322 -0.72(-1.91%)
Jun 19, 2008 36.95 37.61 36.69 37.50 1,711,693 +0.64(+1.75%)
Jun 18, 2008 37.59 37.72 36.79 36.86 2,135,300 -1.08(-2.84%)
Jun 17, 2008 38.37 38.63 37.88 37.93 1,884,706 -0.30(-0.79%)
Jun 16, 2008 36.80 38.34 36.79 38.24 3,901,427 +2.08(+5.75%)
Jun 13, 2008 35.89 36.80 35.83 36.16 2,690,650 +0.43(+1.21%)
Jun 12, 2008 36.06 36.82 35.68 35.72 2,804,741 -0.03(-0.08%)
Jun 11, 2008 37.61 37.68 35.65 35.75 2,466,684 -1.76(-4.69%)
Jun 10, 2008 37.53 37.94 37.18 37.51 1,683,372 -0.29(-0.78%)
Jun 09, 2008 37.31 37.98 37.15 37.80 2,061,284 +0.72(+1.94%)
Jun 06, 2008 37.91 38.12 36.95 37.09 3,210,007 -1.33(-3.45%)
Jun 05, 2008 37.36 38.51 37.36 38.41 2,770,752 +1.10(+2.93%)
Jun 04, 2008 37.24 37.55 36.85 37.32 1,810,371 +0.04(+0.10%)
Jun 03, 2008 37.38 37.69 36.64 37.28 2,015,178 -0.06(-0.15%)
Jun 02, 2008 37.06 37.51 36.75 37.33 2,509,609 +0.25(+0.67%)
May 30, 2008 37.50 37.61 36.55 37.09 2,190,179 -0.28(-0.74%)
May 29, 2008 36.80 37.98 36.42 37.36 3,157,770 +0.63(+1.73%)
May 28, 2008 35.64 36.81 35.57 36.73 2,654,525 +1.50(+4.26%)
May 27, 2008 34.91 35.30 34.73 35.23 1,514,245 +0.32(+0.92%)
May 26, 2008 34.91 35.28 34.67 34.91 0 +0.00(+0.00%)
May 23, 2008 34.91 35.28 34.67 34.91 1,788,923 -0.18(-0.52%)
May 22, 2008 35.52 36.17 34.97 35.09 2,519,799 -0.43(-1.22%)
May 21, 2008 36.02 36.44 35.35 35.52 1,460,930 -0.31(-0.87%)
May 20, 2008 35.79 36.39 35.19 35.83 2,511,626 -0.15(-0.41%)
May 19, 2008 36.06 37.03 35.78 35.98 3,823,325 +0.26(+0.72%)
May 16, 2008 35.41 36.34 34.74 35.72 6,583,374 +3.85(+12.07%)
May 15, 2008 31.98 32.12 31.41 31.88 1,032,618 +0.11(+0.35%)
May 14, 2008 31.06 32.07 30.99 31.77 938,596 +0.67(+2.16%)
May 13, 2008 31.31 31.50 30.50 31.10 816,246 +0.04(+0.12%)
May 12, 2008 31.05 31.16 30.63 31.06 1,221,752 +0.11(+0.36%)
May 09, 2008 30.79 31.41 30.54 30.95 225,416 -0.27(-0.86%)
May 08, 2008 31.30 32.25 30.94 31.21 519,798 +0.12(+0.38%)
May 07, 2008 31.69 31.98 31.03 31.10 830,781 -0.50(-1.57%)
May 06, 2008 32.22 32.22 31.15 31.59 1,293,309 -0.87(-2.69%)
May 05, 2008 33.16 33.16 32.47 32.47 722,533 -0.63(-1.89%)
May 02, 2008 33.41 33.83 33.03 33.09 1,197,464 -0.07(-0.22%)
May 01, 2008 31.98 33.21 31.77 33.17 832,982 +1.25(+3.92%)
Apr 30, 2008 32.64 32.64 31.73 31.91 398,671 -0.61(-1.87%)
Apr 29, 2008 32.28 32.90 32.25 32.52 419,717 +0.26(+0.80%)
Apr 28, 2008 32.12 32.47 31.89 32.26 750,822 +0.33(+1.04%)
Apr 25, 2008 31.60 32.10 31.14 31.93 883,596 +0.32(+1.02%)
Apr 24, 2008 30.98 32.00 30.93 31.61 778,188 +0.71(+2.29%)
Apr 23, 2008 31.33 31.44 30.44 30.90 1,090,367 -0.42(-1.35%)
Apr 22, 2008 31.99 32.14 30.92 31.33 557,850 -0.72(-2.24%)
Apr 21, 2008 31.89 32.05 31.30 32.04 537,691 -0.15(-0.46%)
Apr 18, 2008 32.05 32.67 32.05 32.19 636,342 +0.59(+1.86%)
Apr 17, 2008 31.75 31.94 31.44 31.60 414,932 -0.30(-0.95%)
Apr 16, 2008 31.28 31.97 30.65 31.91 721,050 +1.13(+3.68%)
Apr 15, 2008 31.31 31.36 30.64 30.77 1,167,593 -0.29(-0.95%)
Apr 14, 2008 31.53 31.67 31.02 31.07 878,578 -0.52(-1.66%)
Apr 11, 2008 31.65 32.18 31.23 31.59 795,558 -0.23(-0.72%)
Apr 10, 2008 31.59 32.55 31.53 31.82 939,964 +0.19(+0.61%)
Apr 09, 2008 32.86 32.89 31.60 31.63 637,039 -1.10(-3.35%)
Apr 08, 2008 32.57 32.91 32.42 32.72 660,040 -0.01(-0.03%)
Apr 07, 2008 33.23 33.23 32.65 32.73 530,075 -0.34(-1.03%)
Apr 04, 2008 33.14 33.46 32.65 33.07 626,027 +0.09(+0.28%)
Apr 03, 2008 32.67 33.13 32.51 32.98 749,744 +0.03(+0.08%)
Apr 02, 2008 32.64 33.92 32.60 32.95 1,391,841 +0.25(+0.76%)
Apr 01, 2008 32.24 32.71 32.12 32.71 1,599,126 +1.37(+4.38%)
Mar 31, 2008 30.88 31.55 30.88 31.33 1,209,120 +0.62(+2.01%)
Mar 28, 2008 31.20 31.21 30.62 30.72 895,411 -0.49(-1.56%)
Mar 27, 2008 32.37 32.39 31.15 31.21 1,240,634 -1.11(-3.45%)
Mar 26, 2008 32.48 32.63 31.93 32.32 838,828 -0.26(-0.79%)
Mar 25, 2008 33.03 33.03 32.21 32.58 916,927 -0.29(-0.87%)
Mar 24, 2008 31.49 33.34 31.44 32.86 1,032,657 +1.43(+4.54%)
Mar 21, 2008 30.44 31.66 30.26 31.44 1,474,960 +0.00(+0.00%)
Mar 20, 2008 30.44 31.66 30.26 31.44 1,474,960 +1.18(+3.89%)
Mar 19, 2008 30.19 31.54 30.13 30.26 1,169,177 +0.16(+0.52%)
Mar 18, 2008 30.14 30.54 29.49 30.10 1,528,895 +0.20(+0.68%)
Mar 17, 2008 30.53 30.82 29.34 29.90 1,727,122 -1.23(-3.96%)
Mar 14, 2008 31.51 31.54 30.25 31.13 966,354 -0.18(-0.59%)
Mar 13, 2008 30.52 31.60 30.25 31.32 1,026,984 +0.45(+1.46%)
Mar 12, 2008 30.91 31.56 30.45 30.87 1,041,962 -0.04(-0.12%)
Mar 11, 2008 30.80 31.33 29.97 30.90 1,601,574 +0.75(+2.47%)
Mar 10, 2008 30.31 30.61 30.10 30.16 828,196 -0.06(-0.18%)
Mar 07, 2008 29.93 30.80 29.82 30.21 750,233 -0.06(-0.18%)
Mar 06, 2008 31.28 31.47 30.22 30.27 793,757 -1.11(-3.55%)
Mar 05, 2008 30.90 31.97 30.90 31.38 1,180,411 +0.52(+1.70%)
Mar 04, 2008 30.98 31.39 30.66 30.86 1,242,546 -0.52(-1.64%)
Mar 03, 2008 30.74 31.69 30.52 31.37 928,962 +0.51(+1.64%)
Feb 29, 2008 31.63 31.89 30.77 30.87 999,582 -1.16(-3.62%)
Feb 28, 2008 32.02 32.21 31.36 32.02 861,725 -0.22(-0.69%)
Feb 27, 2008 32.22 32.63 31.80 32.25 1,142,627 -0.23(-0.71%)
Feb 26, 2008 31.84 32.95 31.76 32.48 870,907 +0.59(+1.85%)
Feb 25, 2008 30.85 31.97 30.54 31.89 1,138,243 +0.97(+3.13%)
Feb 22, 2008 30.89 31.00 30.34 30.92 1,165,621 +0.06(+0.18%)
Feb 21, 2008 31.87 32.00 30.83 30.87 1,280,688 -0.83(-2.61%)
Feb 20, 2008 30.73 32.07 30.73 31.69 1,129,154 +0.59(+1.89%)
Feb 19, 2008 31.24 31.47 30.81 31.10 1,060,939 +0.13(+0.42%)
Feb 18, 2008 31.10 31.20 30.53 30.98 0 +0.00(+0.00%)
Feb 15, 2008 31.10 31.20 30.53 30.98 1,602,067 -0.31(-1.00%)
Feb 14, 2008 31.29 31.91 30.47 31.29 4,827,580 -1.32(-4.04%)
Feb 13, 2008 32.44 32.90 32.01 32.60 1,506,157 +0.31(+0.97%)
Feb 12, 2008 33.18 33.66 31.91 32.29 1,133,331 -0.78(-2.37%)
Feb 11, 2008 32.15 33.16 31.38 33.07 1,075,472 +0.88(+2.74%)
Feb 08, 2008 33.13 33.21 31.58 32.19 1,603,156 -0.87(-2.62%)
Feb 07, 2008 31.77 33.93 31.46 33.06 1,942,342 +1.02(+3.19%)
Feb 06, 2008 32.35 33.29 31.96 32.03 579,106 -0.20(-0.63%)
Feb 05, 2008 33.09 33.22 32.24 32.24 912,798 -1.21(-3.63%)
Feb 04, 2008 33.56 33.56 32.83 33.45 1,150,560 -0.11(-0.33%)
Feb 01, 2008 33.28 34.25 32.96 33.56 1,938,144 +0.63(+1.93%)
Jan 31, 2008 31.66 33.25 31.45 32.93 1,534,479 +0.86(+2.67%)
Jan 30, 2008 32.09 32.93 31.89 32.07 779,921 -0.17(-0.51%)
Jan 29, 2008 31.48 32.30 31.24 32.24 1,054,871 +0.81(+2.58%)
Jan 28, 2008 30.39 31.45 29.59 31.43 1,156,428 +0.86(+2.80%)
Jan 25, 2008 31.88 31.95 30.44 30.57 1,038,497 -1.11(-3.51%)
Jan 24, 2008 31.14 31.77 31.00 31.68 1,509,920 +0.76(+2.47%)
Jan 23, 2008 28.95 31.31 28.95 30.92 2,134,448 +1.26(+4.25%)
Jan 22, 2008 28.06 30.04 28.06 29.66 1,235,613 +0.38(+1.29%)
Jan 21, 2008 28.96 29.63 28.70 29.28 0 +0.00(+0.00%)
Jan 18, 2008 28.96 29.63 28.70 29.28 1,638,255 +0.47(+1.63%)
Jan 17, 2008 29.45 29.90 28.79 28.81 1,858,631 -0.57(-1.94%)
Jan 16, 2008 28.86 29.83 28.54 29.38 1,677,557 +0.67(+2.34%)
Jan 15, 2008 28.91 29.41 28.52 28.71 1,519,957 -0.65(-2.23%)
Jan 14, 2008 28.67 29.56 27.76 29.37 3,288,464 -0.13(-0.44%)
Jan 11, 2008 30.53 30.53 29.45 29.49 2,266,782 -1.44(-4.67%)
Jan 10, 2008 31.78 31.78 30.02 30.94 3,604,302 -1.11(-3.47%)
Jan 09, 2008 32.55 33.10 30.79 32.05 3,239,347 -0.49(-1.50%)
Jan 08, 2008 34.41 34.83 32.48 32.54 1,994,573 -1.77(-5.15%)
Jan 07, 2008 32.91 34.44 32.67 34.31 2,480,428 +1.48(+4.51%)
Jan 04, 2008 34.53 34.59 32.83 32.83 2,064,228 -2.10(-6.01%)
Jan 03, 2008 34.58 35.12 34.37 34.92 1,724,862 +0.33(+0.96%)
Jan 02, 2008 34.89 35.11 34.21 34.59 1,944,260 -0.37(-1.05%)
Jan 01, 2008 35.12 35.19 34.83 34.96 0 +0.00(+0.00%)
Dec 31, 2007 35.12 35.19 34.83 34.96 1,142,519 -0.17(-0.47%)
Dec 28, 2007 35.22 35.64 35.02 35.13 658,953 -0.07(-0.21%)
Dec 27, 2007 35.36 35.69 35.10 35.20 650,694 -0.33(-0.93%)
Dec 26, 2007 35.20 35.79 35.13 35.53 824,561 +0.10(+0.29%)
Dec 24, 2007 35.29 35.50 35.07 35.43 281,663 +0.02(+0.05%)
Dec 21, 2007 35.47 35.93 35.34 35.41 1,061,562 -0.03(-0.08%)
Dec 20, 2007 35.08 35.44 34.94 35.44 1,038,675 +0.44(+1.26%)
Dec 19, 2007 34.76 35.24 33.71 35.00 1,512,637 +0.11(+0.32%)
Dec 18, 2007 35.15 35.37 34.61 34.89 1,675,528 +0.10(+0.29%)
Dec 17, 2007 34.78 35.60 34.74 34.79 1,578,054 -0.26(-0.74%)
Dec 14, 2007 35.31 35.31 34.82 35.04 1,546,649 -0.40(-1.14%)
Dec 13, 2007 35.17 35.58 34.94 35.45 1,047,957 +0.05(+0.13%)
Dec 12, 2007 36.08 36.28 35.14 35.40 1,863,298 -0.15(-0.41%)
Dec 11, 2007 37.48 37.48 35.46 35.55 2,232,118 -0.85(-2.33%)
Dec 10, 2007 36.35 36.72 36.02 36.40 1,070,758 +0.05(+0.13%)
Dec 07, 2007 36.81 37.09 35.94 36.35 2,694,617 +0.91(+2.57%)
Dec 06, 2007 34.97 35.55 34.49 35.44 1,599,135 +0.52(+1.50%)
Dec 05, 2007 34.91 35.26 34.61 34.91 2,286,233 +0.89(+2.62%)
Dec 04, 2007 33.22 34.50 33.22 34.02 1,986,423 +1.09(+3.30%)
Dec 03, 2007 33.31 33.39 32.87 32.94 797,720 -0.16(-0.47%)
Nov 30, 2007 33.15 33.75 32.79 33.09 1,455,315 +0.26(+0.78%)
Nov 29, 2007 31.82 32.92 31.56 32.83 2,179,157 +1.40(+4.45%)
Nov 28, 2007 30.93 32.01 30.75 31.44 2,422,344 +0.68(+2.21%)
Nov 27, 2007 30.79 31.16 30.42 30.75 847,415 +0.05(+0.15%)
Nov 26, 2007 31.44 31.56 30.64 30.71 908,770 -0.80(-2.54%)
Nov 23, 2007 31.64 31.71 31.38 31.51 412,606 +0.13(+0.41%)
Nov 21, 2007 31.68 31.93 31.34 31.38 1,004,512 -0.45(-1.42%)
Nov 20, 2007 32.18 32.57 31.35 31.83 1,189,897 -0.11(-0.35%)
Nov 19, 2007 31.73 32.37 31.60 31.94 1,703,890 -0.08(-0.26%)
Nov 16, 2007 32.60 32.81 31.78 32.02 1,582,401 -0.43(-1.33%)
Nov 15, 2007 32.71 32.88 32.28 32.46 1,259,227 -0.56(-1.70%)
Nov 14, 2007 33.03 34.05 32.90 33.02 2,355,584 +0.17(+0.53%)
Nov 13, 2007 32.12 32.93 31.91 32.84 1,727,036 +1.01(+3.18%)
Nov 12, 2007 32.20 32.71 31.70 31.83 1,946,325 -0.52(-1.62%)
Nov 09, 2007 32.79 32.97 32.20 32.36 1,600,331 -0.82(-2.47%)
Nov 08, 2007 33.26 33.41 32.48 33.17 1,808,052 -0.13(-0.39%)
Nov 07, 2007 33.41 33.82 33.08 33.30 2,189,901 -0.27(-0.80%)
Nov 06, 2007 32.37 33.63 32.02 33.57 2,626,685 +1.22(+3.78%)
Nov 05, 2007 31.73 33.03 31.30 32.35 3,563,499 +0.34(+1.06%)
Nov 02, 2007 32.71 32.81 31.61 32.01 2,795,553 -0.26(-0.80%)
Nov 01, 2007 32.21 33.17 31.29 32.26 7,602,741 +0.87(+2.76%)
Oct 31, 2007 31.79 32.14 30.78 31.40 1,707,476 -0.13(-0.41%)
Oct 30, 2007 31.29 31.79 31.11 31.53 1,290,305 +0.15(+0.47%)
Oct 29, 2007 31.30 31.65 31.09 31.38 1,159,362 +0.06(+0.21%)
Oct 26, 2007 31.75 31.96 31.12 31.32 895,085 -0.01(-0.03%)
Oct 25, 2007 30.98 31.35 30.66 31.33 1,555,234 +0.42(+1.37%)
Oct 24, 2007 29.15 30.97 29.02 30.90 2,169,091 +1.59(+5.43%)
Oct 23, 2007 29.66 29.69 29.16 29.31 819,037 -0.14(-0.47%)
Oct 22, 2007 29.40 30.46 29.16 29.45 1,631,518 -0.06(-0.22%)
Oct 19, 2007 30.23 30.61 29.39 29.51 1,074,385 -0.70(-2.31%)
Oct 18, 2007 30.25 30.47 30.00 30.21 626,570 -0.27(-0.88%)
Oct 17, 2007 31.06 31.15 29.87 30.48 1,488,730 -0.46(-1.49%)
Oct 16, 2007 31.67 31.95 30.90 30.94 909,755 -0.73(-2.30%)
Oct 15, 2007 32.14 32.19 31.21 31.67 860,747 -0.41(-1.29%)
Oct 12, 2007 32.25 32.25 31.67 32.08 961,046 -0.14(-0.43%)
Oct 11, 2007 32.39 32.71 31.97 32.22 1,354,636 -0.11(-0.34%)
Oct 10, 2007 32.02 32.38 31.56 32.33 753,601 +0.30(+0.95%)
Oct 09, 2007 32.65 32.67 31.95 32.02 787,397 -0.51(-1.56%)
Oct 08, 2007 32.71 32.82 32.12 32.53 711,439 -0.17(-0.53%)
Oct 05, 2007 31.43 32.94 31.43 32.71 1,652,056 +1.62(+5.21%)
Oct 04, 2007 31.12 31.52 30.81 31.09 886,827 +0.06(+0.21%)
Oct 03, 2007 30.45 31.04 30.39 31.02 1,786,368 +0.46(+1.51%)
Oct 02, 2007 30.69 30.92 30.36 30.56 1,117,526 -0.13(-0.42%)
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.