Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advance Auto Parts Inc (NY: AAP )

42.65 +1.32 (+3.19%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 107.97 107.97 107.97 0 +2.34(+2.22%)
Mar 28, 2018 104.99 108.76 103.90 105.63 1,150,191 +0.88(+0.84%)
Mar 27, 2018 104.35 106.97 103.18 104.74 1,540,332 +0.22(+0.21%)
Mar 26, 2018 102.45 104.80 101.89 104.53 1,107,686 +3.58(+3.55%)
Mar 23, 2018 102.38 103.15 100.49 100.95 1,192,329 -0.79(-0.78%)
Mar 22, 2018 103.84 104.86 101.67 101.74 1,144,593 -3.16(-3.01%)
Mar 21, 2018 104.37 105.85 103.99 104.90 757,625 +0.90(+0.87%)
Mar 20, 2018 105.94 106.22 103.53 104.00 698,745 -1.47(-1.40%)
Mar 19, 2018 106.31 107.01 104.41 105.47 893,182 -0.69(-0.65%)
Mar 16, 2018 106.44 107.24 105.37 106.16 1,487,972 -0.43(-0.40%)
Mar 15, 2018 106.99 107.71 105.11 106.59 739,225 +0.04(+0.03%)
Mar 14, 2018 108.47 109.12 106.09 106.56 749,100 -1.77(-1.63%)
Mar 13, 2018 108.09 109.32 106.74 108.32 1,035,405 +0.54(+0.50%)
Mar 12, 2018 107.92 108.55 106.69 107.78 882,292 -0.41(-0.38%)
Mar 09, 2018 105.99 108.27 104.13 108.19 1,195,591 +2.83(+2.69%)
Mar 08, 2018 106.80 106.80 104.26 105.36 734,880 -0.93(-0.87%)
Mar 07, 2018 107.69 106.29 778,046 -1.66(-1.53%)
Mar 06, 2018 106.08 108.36 104.80 107.95 1,101,913 +2.03(+1.92%)
Mar 05, 2018 105.09 107.00 104.79 105.92 1,195,812 +0.26(+0.25%)
Mar 02, 2018 106.20 106.31 102.97 105.65 1,606,203 -1.31(-1.23%)
Mar 01, 2018 103.99 107.31 103.25 106.97 2,265,802 +2.97(+2.85%)
Feb 28, 2018 100.78 105.69 99.84 104.00 2,089,137 +4.05(+4.05%)
Feb 27, 2018 103.10 103.69 99.13 99.95 2,374,340 -4.60(-4.40%)
Feb 26, 2018 106.05 107.17 102.02 104.54 1,548,580 -1.34(-1.26%)
Feb 23, 2018 101.17 106.56 101.11 105.88 1,652,485 +5.31(+5.28%)
Feb 22, 2018 100.31 100.58 1,608,209 -3.19(-3.08%)
Feb 21, 2018 106.46 108.59 105.77 103.77 6,091,016 +7.87(+8.21%)
Feb 20, 2018 97.76 98.65 94.41 95.90 2,601,968 -2.02(-2.06%)
Feb 16, 2018 97.92 97.92 97.92 0 -1.10(-1.11%)
Feb 15, 2018 99.43 100.38 97.92 99.02 899,134 -0.22(-0.22%)
Feb 14, 2018 96.03 100.13 95.81 99.24 1,215,755 +2.55(+2.64%)
Feb 13, 2018 99.37 100.12 96.52 96.69 1,529,302 -2.97(-2.98%)
Feb 12, 2018 99.94 100.86 98.35 99.66 1,297,829 +0.31(+0.31%)
Feb 09, 2018 100.48 100.54 94.07 99.35 1,733,453 -0.45(-0.45%)
Feb 08, 2018 100.06 105.00 99.52 99.79 1,702,536 -0.27(-0.27%)
Feb 07, 2018 102.03 103.02 100.04 100.06 2,376,840 -2.07(-2.02%)
Feb 06, 2018 98.56 102.96 97.17 102.13 1,363,108 +0.38(+0.38%)
Feb 05, 2018 102.91 104.47 101.04 101.75 1,135,007 -1.96(-1.89%)
Feb 02, 2018 105.52 106.66 102.97 103.71 1,200,021 -3.06(-2.87%)
Feb 01, 2018 105.81 108.17 105.64 106.77 835,616 +0.27(+0.26%)
Jan 31, 2018 109.10 109.66 105.43 106.49 1,354,326 -2.08(-1.91%)
Jan 30, 2018 110.66 111.21 107.02 108.57 2,075,966 -3.30(-2.95%)
Jan 29, 2018 112.44 112.54 111.71 111.86 1,541,831 -0.68(-0.61%)
Jan 26, 2018 112.27 112.78 110.74 112.55 1,635,124 +2.48(+2.25%)
Jan 25, 2018 110.25 110.45 109.48 110.07 1,374,129 -0.06(-0.06%)
Jan 24, 2018 108.56 110.36 107.65 110.13 1,316,760 +1.72(+1.59%)
Jan 23, 2018 107.17 108.45 106.14 108.41 1,402,848 +0.97(+0.91%)
Jan 22, 2018 106.39 107.58 105.50 107.44 1,767,348 +0.92(+0.86%)
Jan 19, 2018 105.81 106.97 104.87 106.52 1,285,289 +1.36(+1.29%)
Jan 18, 2018 105.29 105.46 103.46 105.16 1,011,549 +0.16(+0.16%)
Jan 17, 2018 104.44 105.81 102.84 105.00 1,487,622 +1.32(+1.27%)
Jan 16, 2018 106.28 106.36 102.73 103.68 1,645,721 -1.86(-1.76%)
Jan 12, 2018 105.54 105.54 105.54 0 +2.72(+2.65%)
Jan 11, 2018 100.77 103.24 99.13 102.81 1,116,105 +2.15(+2.13%)
Jan 10, 2018 100.37 101.95 99.94 100.67 781,456 +0.09(+0.09%)
Jan 09, 2018 101.67 101.67 99.96 100.58 1,199,022 -0.82(-0.81%)
Jan 08, 2018 102.00 102.21 100.71 101.39 1,381,043 -0.72(-0.70%)
Jan 05, 2018 101.91 103.00 100.40 102.11 2,193,500 +1.07(+1.06%)
Jan 04, 2018 98.08 101.52 97.83 101.04 2,311,948 +3.60(+3.69%)
Jan 03, 2018 96.87 98.00 95.85 97.44 2,292,545 +0.87(+0.90%)
Jan 02, 2018 91.85 98.24 90.76 96.57 2,883,271 +5.83(+6.42%)
Dec 29, 2017 90.74 90.74 90.74 0 -0.02(-0.02%)
Dec 28, 2017 90.90 90.94 89.36 90.76 664,254 -0.05(-0.06%)
Dec 27, 2017 92.59 92.59 90.48 90.82 1,085,955 -1.99(-2.15%)
Dec 26, 2017 91.75 93.53 91.62 92.81 620,835 +1.28(+1.40%)
Dec 22, 2017 91.61 91.78 90.76 91.53 1,381,587 +0.38(+0.42%)
Dec 21, 2017 89.67 91.50 89.39 91.14 1,197,412 +1.46(+1.62%)
Dec 20, 2017 91.00 91.80 89.18 89.69 1,189,188 -1.04(-1.14%)
Dec 19, 2017 93.20 93.58 90.42 90.73 1,466,449 -2.71(-2.90%)
Dec 18, 2017 92.19 93.79 91.56 93.44 928,536 +1.83(+2.00%)
Dec 15, 2017 91.73 92.54 91.13 91.61 1,777,509 +0.45(+0.50%)
Dec 14, 2017 93.91 94.52 90.76 91.15 1,193,673 -2.09(-2.24%)
Dec 13, 2017 94.27 94.35 92.81 93.25 1,201,545 -0.48(-0.51%)
Dec 12, 2017 93.73 96.03 92.53 93.73 2,684,878 +1.98(+2.16%)
Dec 11, 2017 91.11 92.49 90.16 91.74 1,638,185 +0.49(+0.54%)
Dec 08, 2017 89.34 91.53 88.59 91.25 1,017,507 +2.46(+2.77%)
Dec 07, 2017 88.92 89.49 87.85 88.80 1,288,037 +0.10(+0.11%)
Dec 06, 2017 91.76 92.26 88.67 88.70 1,413,438 -3.32(-3.61%)
Dec 05, 2017 97.43 98.06 90.99 92.02 2,706,784 -2.61(-2.76%)
Dec 04, 2017 91.83 95.70 91.66 94.63 2,445,961 +4.31(+4.77%)
Dec 01, 2017 91.64 91.85 89.31 90.32 2,477,105 -1.56(-1.70%)
Nov 30, 2017 90.59 92.47 89.76 91.88 2,556,374 +0.96(+1.05%)
Nov 29, 2017 85.48 91.31 84.97 90.93 4,282,064 +6.47(+7.66%)
Nov 28, 2017 81.77 84.52 81.54 84.46 1,258,989 +2.70(+3.30%)
Nov 27, 2017 81.52 82.59 81.00 81.76 943,997 +0.58(+0.72%)
Nov 24, 2017 81.55 81.78 80.93 81.17 575,455 -0.35(-0.44%)
Nov 22, 2017 81.15 82.16 80.80 81.53 997,844 +0.63(+0.78%)
Nov 21, 2017 82.73 82.74 80.87 80.90 1,770,430 -2.27(-2.73%)
Nov 20, 2017 81.16 83.40 80.27 83.17 1,646,926 +1.96(+2.42%)
Nov 17, 2017 82.80 83.18 81.08 81.21 1,702,987 -1.12(-1.36%)
Nov 16, 2017 83.69 84.39 81.18 82.33 2,507,854 -0.98(-1.18%)
Nov 15, 2017 85.45 86.87 83.12 83.31 3,379,076 -3.77(-4.33%)
Nov 14, 2017 86.31 93.60 86.19 87.08 11,160,906 +12.23(+16.33%)
Nov 13, 2017 73.43 75.34 73.19 74.85 4,280,191 +0.96(+1.31%)
Nov 10, 2017 72.92 74.59 72.78 73.89 2,135,172 +0.70(+0.96%)
Nov 09, 2017 72.38 73.77 71.99 73.19 2,086,944 +0.95(+1.31%)
Nov 08, 2017 72.05 73.34 71.69 72.24 3,554,348 +0.03(+0.04%)
Nov 07, 2017 73.38 73.53 71.78 72.21 1,386,799 -1.21(-1.65%)
Nov 06, 2017 74.17 74.42 73.06 73.42 1,290,064 -0.99(-1.33%)
Nov 03, 2017 74.04 74.94 73.02 74.41 1,218,585 +0.10(+0.13%)
Nov 02, 2017 73.70 75.42 72.97 74.31 1,834,759 +0.86(+1.16%)
Nov 01, 2017 74.90 75.27 73.40 73.46 1,272,461 -0.90(-1.21%)
Oct 31, 2017 74.75 75.64 74.30 74.36 1,188,814 -0.24(-0.32%)
Oct 30, 2017 74.53 74.71 73.80 74.60 2,539,073 +0.06(+0.09%)
Oct 27, 2017 77.45 77.92 74.42 74.53 3,218,415 -3.38(-4.34%)
Oct 26, 2017 75.41 79.73 73.97 77.92 3,549,921 +2.13(+2.81%)
Oct 25, 2017 76.15 76.47 74.43 75.79 2,256,390 -0.86(-1.12%)
Oct 24, 2017 77.99 78.17 75.96 76.64 1,967,079 -1.51(-1.93%)
Oct 23, 2017 78.74 79.54 77.85 78.15 1,478,535 -0.79(-1.00%)
Oct 20, 2017 79.47 79.80 78.17 78.94 1,271,574 -0.13(-0.16%)
Oct 19, 2017 78.45 80.02 77.63 79.07 2,639,274 -0.81(-1.01%)
Oct 18, 2017 79.90 80.85 79.54 79.88 2,578,019 -0.25(-0.32%)
Oct 17, 2017 78.58 80.94 78.42 80.14 2,308,698 +1.89(+2.42%)
Oct 16, 2017 77.96 78.28 77.10 78.24 2,691,020 +0.45(+0.58%)
Oct 13, 2017 78.93 79.03 77.69 77.79 2,164,953 -0.96(-1.21%)
Oct 12, 2017 81.31 81.42 78.68 78.74 2,764,214 -2.58(-3.18%)
Oct 11, 2017 83.42 83.84 81.13 81.33 1,679,224 -2.22(-2.66%)
Oct 10, 2017 82.98 84.04 82.80 83.55 1,385,724 +0.66(+0.79%)
Oct 09, 2017 85.72 85.94 82.77 82.89 2,145,343 -2.88(-3.36%)
Oct 06, 2017 85.64 87.03 85.23 85.78 1,447,493 -0.04(-0.04%)
Oct 05, 2017 86.21 87.20 85.15 85.81 2,254,359 -0.55(-0.63%)
Oct 04, 2017 86.46 89.52 85.95 86.36 3,056,209 -3.68(-4.09%)
Oct 03, 2017 90.48 91.06 89.37 90.04 1,027,759 -0.35(-0.38%)
Oct 02, 2017 90.59 90.73 89.51 90.39 1,667,935 +0.15(+0.16%)
Sep 29, 2017 90.70 90.96 89.37 90.24 2,064,665 -0.27(-0.30%)
Sep 28, 2017 90.30 90.90 89.98 90.52 1,245,183 +0.15(+0.17%)
Sep 27, 2017 90.47 88.61 90.36 1,378,451 +1.58(+1.78%)
Sep 26, 2017 89.14 89.54 88.15 88.78 1,292,154 -0.32(-0.36%)
Sep 25, 2017 87.18 89.65 86.78 89.10 2,947,429 +2.14(+2.46%)
Sep 22, 2017 85.42 87.25 85.22 86.96 1,961,174 +1.74(+2.04%)
Sep 21, 2017 86.19 86.39 84.78 85.22 1,755,829 -0.92(-1.07%)
Sep 20, 2017 85.91 87.37 85.16 86.14 1,599,745 -0.09(-0.11%)
Sep 19, 2017 90.00 91.56 85.68 86.23 3,408,870 -3.39(-3.78%)
Sep 18, 2017 90.60 91.18 89.54 89.62 2,279,249 -0.85(-0.93%)
Sep 15, 2017 90.70 90.70 89.33 90.47 2,845,435 -0.46(-0.51%)
Sep 14, 2017 90.99 90.99 90.00 90.93 1,454,942 -0.07(-0.08%)
Sep 13, 2017 88.25 91.20 88.25 91.00 2,288,117 +2.58(+2.92%)
Sep 12, 2017 83.92 89.05 83.15 88.42 2,515,345 +2.60(+3.03%)
Sep 11, 2017 85.46 86.39 84.89 85.82 1,374,811 +0.34(+0.39%)
Sep 08, 2017 85.09 86.39 84.08 85.49 2,006,057 +0.45(+0.53%)
Sep 07, 2017 87.28 87.58 84.34 85.03 3,149,371 -1.89(-2.18%)
Sep 06, 2017 88.82 86.39 86.92 2,082,410 -1.02(-1.16%)
Sep 05, 2017 88.83 89.93 87.53 87.94 1,313,353 -1.21(-1.36%)
Sep 01, 2017 89.38 90.39 88.78 89.15 1,205,071 +0.15(+0.16%)
Aug 31, 2017 88.45 89.65 88.04 89.00 2,104,602 +0.99(+1.13%)
Aug 30, 2017 86.48 89.17 86.48 88.01 1,585,201 +1.54(+1.78%)
Aug 29, 2017 85.37 86.65 84.64 86.48 1,924,264 +0.42(+0.49%)
Aug 28, 2017 87.22 87.56 85.41 86.06 1,219,083 -1.04(-1.19%)
Aug 25, 2017 84.99 88.95 84.55 87.09 1,796,407 +2.45(+2.90%)
Aug 24, 2017 85.62 86.59 83.97 84.64 1,548,469 -0.40(-0.47%)
Aug 23, 2017 86.63 87.24 84.64 85.04 1,953,084 -2.05(-2.36%)
Aug 22, 2017 86.58 87.96 86.43 87.09 2,282,575 +0.55(+0.64%)
Aug 21, 2017 85.39 87.23 85.02 86.54 2,165,696 +1.75(+2.07%)
Aug 18, 2017 84.40 86.37 83.76 84.79 3,381,005 +0.37(+0.44%)
Aug 17, 2017 82.50 86.81 81.99 84.41 5,142,199 +1.22(+1.46%)
Aug 16, 2017 78.69 84.41 78.69 83.19 7,183,514 +4.03(+5.09%)
Aug 15, 2017 83.63 84.55 74.78 79.17 21,711,078 -20.22(-20.34%)
Aug 14, 2017 98.08 99.83 96.67 99.39 2,340,976 +1.80(+1.84%)
Aug 11, 2017 96.45 97.70 95.68 97.59 2,093,760 +1.10(+1.14%)
Aug 10, 2017 98.59 98.93 95.69 96.49 2,028,817 -2.77(-2.79%)
Aug 09, 2017 99.31 100.26 98.56 99.26 1,032,270 -0.19(-0.19%)
Aug 08, 2017 99.56 100.74 98.45 99.45 949,890 -0.09(-0.09%)
Aug 07, 2017 100.79 101.07 98.37 99.54 1,578,803 -1.38(-1.37%)
Aug 04, 2017 101.03 101.69 100.28 100.92 1,038,447 +0.44(+0.43%)
Aug 03, 2017 103.89 104.91 100.41 100.49 1,993,839 -3.59(-3.45%)
Aug 02, 2017 103.35 104.44 103.15 104.08 1,952,645 +0.39(+0.38%)
Aug 01, 2017 101.82 103.73 100.75 103.69 1,664,357 +1.85(+1.82%)
Jul 31, 2017 101.47 102.64 100.51 101.83 2,177,458 +1.64(+1.63%)
Jul 28, 2017 99.91 101.06 99.32 100.19 1,136,385 -0.12(-0.12%)
Jul 27, 2017 98.23 100.50 97.50 100.31 2,471,873 +3.31(+3.41%)
Jul 26, 2017 96.12 97.71 95.62 97.00 1,870,078 +1.28(+1.34%)
Jul 25, 2017 94.18 96.33 94.07 95.72 1,373,947 +1.93(+2.05%)
Jul 24, 2017 95.56 95.64 93.75 93.80 1,554,980 -1.91(-1.99%)
Jul 21, 2017 93.98 95.88 93.97 95.70 1,337,969 +1.85(+1.98%)
Jul 20, 2017 91.55 94.68 90.74 93.85 1,885,856 +2.15(+2.34%)
Jul 19, 2017 91.34 92.65 90.87 91.70 1,555,032 +0.52(+0.57%)
Jul 18, 2017 92.53 92.73 90.89 91.19 2,440,055 -1.31(-1.42%)
Jul 17, 2017 92.56 93.63 92.39 92.50 1,812,309 -0.27(-0.29%)
Jul 14, 2017 94.24 94.26 92.39 92.77 1,325,861 -1.07(-1.14%)
Jul 13, 2017 91.54 94.35 91.54 93.84 2,444,381 +2.07(+2.26%)
Jul 12, 2017 91.85 93.12 91.37 91.77 2,196,712 +0.63(+0.69%)
Jul 11, 2017 91.96 92.67 90.34 91.14 1,576,281 -0.84(-0.91%)
Jul 10, 2017 92.68 93.09 90.46 91.98 2,100,110 -0.69(-0.75%)
Jul 07, 2017 93.37 93.80 91.76 92.67 2,330,286 -1.12(-1.19%)
Jul 06, 2017 94.99 96.21 92.96 93.79 2,990,423 -1.86(-1.95%)
Jul 05, 2017 100.12 101.55 90.12 95.65 8,083,194 -12.00(-11.15%)
Jul 03, 2017 106.78 107.94 105.70 107.65 1,006,278 +1.65(+1.56%)
Jun 30, 2017 105.87 107.05 105.49 106.00 1,094,370 +0.49(+0.47%)
Jun 29, 2017 105.69 107.50 105.11 105.50 2,402,390 -0.60(-0.57%)
Jun 28, 2017 108.87 109.64 106.03 106.11 2,316,578 -4.77(-4.30%)
Jun 27, 2017 110.36 112.10 110.26 110.88 1,817,800 +0.16(+0.14%)
Jun 26, 2017 109.15 113.30 109.15 110.72 1,698,812 +1.86(+1.71%)
Jun 23, 2017 109.78 110.40 107.96 108.86 2,518,404 -0.87(-0.80%)
Jun 22, 2017 109.29 111.38 108.94 109.73 2,330,143 +0.54(+0.49%)
Jun 21, 2017 112.97 112.97 107.51 109.20 2,742,083 -3.10(-2.76%)
Jun 20, 2017 116.57 116.63 112.29 112.30 2,458,100 -5.47(-4.64%)
Jun 19, 2017 118.40 119.10 116.84 117.77 1,176,918 -0.51(-0.43%)
Jun 16, 2017 118.56 118.97 115.98 118.28 1,898,558 -0.90(-0.76%)
Jun 15, 2017 118.61 119.77 117.31 119.17 1,343,936 +0.51(+0.43%)
Jun 14, 2017 119.88 119.88 118.29 118.67 970,113 -0.95(-0.79%)
Jun 13, 2017 118.99 119.65 116.89 119.61 986,155 +0.62(+0.52%)
Jun 12, 2017 116.41 119.30 115.98 118.99 1,613,574 +2.35(+2.02%)
Jun 09, 2017 114.44 116.89 112.25 116.64 1,847,952 +2.22(+1.94%)
Jun 08, 2017 119.38 114.33 114.42 2,449,522 -4.27(-3.60%)
Jun 07, 2017 120.03 121.71 118.47 118.69 1,096,502 -0.62(-0.52%)
Jun 06, 2017 122.66 122.66 118.08 119.31 2,435,396 -3.88(-3.15%)
Jun 05, 2017 124.49 124.49 122.43 123.19 1,548,162 -2.03(-1.62%)
Jun 02, 2017 124.47 125.61 123.70 125.22 1,330,683 +0.64(+0.51%)
Jun 01, 2017 121.86 124.58 121.53 124.58 1,445,252 +3.15(+2.60%)
May 31, 2017 121.89 123.04 119.60 121.43 2,331,374 +0.58(+0.48%)
May 30, 2017 122.36 122.86 120.65 120.85 1,699,470 -1.06(-0.87%)
May 26, 2017 119.80 123.31 119.44 121.91 2,476,452 +1.99(+1.66%)
May 25, 2017 120.86 121.83 117.58 119.92 4,328,825 -0.95(-0.79%)
May 24, 2017 119.63 123.49 119.31 120.87 6,563,983 -6.94(-5.43%)
May 23, 2017 126.44 130.70 126.44 127.82 4,289,088 -6.10(-4.55%)
May 22, 2017 137.12 137.53 133.76 133.91 2,114,562 -3.73(-2.71%)
May 19, 2017 135.26 137.87 134.40 137.64 1,779,668 +2.69(+1.99%)
May 18, 2017 131.51 135.54 131.32 134.95 1,739,956 +3.59(+2.73%)
May 17, 2017 131.99 131.88 129.84 131.36 1,327,312 -0.63(-0.48%)
May 16, 2017 133.26 133.26 129.13 131.99 2,553,214 -0.55(-0.41%)
May 15, 2017 131.45 133.72 131.30 132.53 1,207,986 +0.75(+0.57%)
May 12, 2017 132.45 132.45 131.21 131.78 652,765 -0.84(-0.64%)
May 11, 2017 132.21 132.82 129.97 132.62 850,728 -0.19(-0.14%)
May 10, 2017 132.51 132.91 131.90 132.81 422,385 +0.04(+0.03%)
May 09, 2017 133.41 133.68 131.57 132.78 889,193 -0.77(-0.58%)
May 08, 2017 131.91 133.63 131.54 133.55 922,537 +1.81(+1.37%)
May 05, 2017 131.74 131.78 130.49 131.74 679,529 +0.16(+0.12%)
May 04, 2017 129.68 131.72 129.68 131.59 655,809 +1.81(+1.39%)
May 03, 2017 129.48 130.33 129.00 129.78 598,011 +0.25(+0.19%)
May 02, 2017 127.62 129.64 127.10 129.53 887,384 +1.84(+1.44%)
May 01, 2017 130.08 130.08 127.54 127.70 1,015,210 -1.46(-1.13%)
Apr 28, 2017 129.91 129.91 127.33 129.16 1,605,605 -0.95(-0.73%)
Apr 27, 2017 132.44 134.74 128.09 130.12 2,288,729 -2.35(-1.78%)
Apr 26, 2017 132.93 133.50 132.12 132.47 1,224,780 +0.10(+0.08%)
Apr 25, 2017 133.58 133.58 131.03 132.37 1,133,934 -1.30(-0.97%)
Apr 24, 2017 134.38 134.57 132.60 133.67 996,129 +0.24(+0.18%)
Apr 21, 2017 133.10 133.60 131.79 133.43 1,124,288 +0.25(+0.19%)
Apr 20, 2017 130.45 133.41 130.02 133.18 1,407,408 +3.76(+2.91%)
Apr 19, 2017 128.61 131.55 128.61 129.42 1,353,656 +1.37(+1.07%)
Apr 18, 2017 127.52 128.67 127.52 128.04 711,300 +0.06(+0.05%)
Apr 17, 2017 128.36 128.56 127.35 127.98 711,274 -0.05(-0.04%)
Apr 13, 2017 128.96 129.79 128.03 128.03 524,556 -0.77(-0.60%)
Apr 12, 2017 129.86 129.86 128.19 128.80 655,947 -1.56(-1.20%)
Apr 11, 2017 129.48 130.78 128.57 130.36 840,405 +0.56(+0.43%)
Apr 10, 2017 128.93 130.63 128.92 129.80 813,666 +0.72(+0.56%)
Apr 07, 2017 129.50 130.43 128.97 129.08 1,021,346 -0.46(-0.36%)
Apr 06, 2017 130.54 131.44 129.36 129.54 842,233 -0.16(-0.13%)
Apr 05, 2017 130.63 131.48 129.53 129.71 816,003 -0.27(-0.21%)
Apr 04, 2017 131.70 131.96 129.64 129.98 1,179,897 -2.23(-1.69%)
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.