Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

215.43 USD +0.57 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 99.70 99.99 98.24 99.20 1,878,241 -0.30(-0.30%)
Sep 28, 2017 99.26 99.92 98.91 99.50 1,132,752 +0.17(+0.17%)
Sep 27, 2017 99.45 97.41 99.33 1,253,987 +1.74(+1.78%)
Sep 26, 2017 97.99 98.43 96.90 97.59 1,175,482 -0.35(-0.36%)
Sep 25, 2017 95.83 98.55 95.39 97.94 2,681,297 +2.35(+2.46%)
Sep 22, 2017 93.90 95.91 93.68 95.59 1,784,094 +1.91(+2.04%)
Sep 21, 2017 94.75 94.97 93.19 93.68 1,597,290 -1.07(-1.13%)
Sep 20, 2017 94.50 96.10 93.67 94.75 1,454,378 -0.10(-0.11%)
Sep 19, 2017 99.00 100.71 94.24 94.85 3,099,110 -3.73(-3.78%)
Sep 18, 2017 99.66 100.29 98.49 98.58 2,072,136 -0.93(-0.93%)
Sep 15, 2017 99.77 99.77 98.26 99.51 2,586,874 -0.51(-0.51%)
Sep 14, 2017 100.09 100.09 99.00 100.02 1,322,733 -0.08(-0.08%)
Sep 13, 2017 97.07 100.32 97.07 100.10 2,080,199 +2.84(+2.92%)
Sep 12, 2017 92.31 97.95 91.46 97.26 2,286,779 +2.86(+3.03%)
Sep 11, 2017 94.00 95.02 93.37 94.40 1,249,884 +0.37(+0.39%)
Sep 08, 2017 93.59 95.03 92.48 94.03 1,823,769 +0.50(+0.53%)
Sep 07, 2017 96.00 96.33 92.77 93.53 2,863,191 -2.08(-2.18%)
Sep 06, 2017 97.70 95.02 95.61 1,893,184 -1.12(-1.16%)
Sep 05, 2017 97.71 98.92 96.28 96.73 1,194,010 -1.33(-1.36%)
Sep 01, 2017 98.31 99.43 97.65 98.06 1,095,568 +0.16(+0.16%)
Aug 31, 2017 97.29 98.61 96.84 97.90 1,913,359 +1.09(+1.13%)
Aug 30, 2017 95.12 98.08 95.12 96.81 1,441,156 +1.69(+1.78%)
Aug 29, 2017 93.90 95.31 93.10 95.12 1,749,409 +0.46(+0.49%)
Aug 28, 2017 95.94 96.31 93.95 94.66 1,108,307 -1.14(-1.19%)
Aug 25, 2017 93.49 97.84 93.00 95.80 1,633,170 +2.70(+2.90%)
Aug 24, 2017 94.18 95.25 92.36 93.10 1,407,762 -0.44(-0.47%)
Aug 23, 2017 95.29 95.96 93.10 93.54 1,775,610 -2.26(-2.36%)
Aug 22, 2017 95.23 96.75 95.07 95.80 2,075,160 +0.61(+0.64%)
Aug 21, 2017 93.93 95.95 93.52 95.19 1,968,902 +1.93(+2.07%)
Aug 18, 2017 92.84 95.00 92.13 93.26 3,073,777 +0.41(+0.44%)
Aug 17, 2017 90.75 95.49 90.18 92.85 4,674,933 +1.34(+1.46%)
Aug 16, 2017 86.56 92.85 86.55 91.51 6,530,756 +4.43(+5.09%)
Aug 15, 2017 91.99 93.00 82.25 87.08 19,738,215 -22.24(-20.34%)
Aug 14, 2017 107.88 109.81 106.33 109.32 2,128,254 +1.98(+1.84%)
Aug 11, 2017 106.09 107.47 105.24 107.34 1,903,503 +1.21(+1.14%)
Aug 10, 2017 108.44 108.82 105.25 106.13 1,844,461 -3.05(-2.79%)
Aug 09, 2017 109.24 110.28 108.41 109.18 938,469 -0.21(-0.19%)
Aug 08, 2017 109.51 110.81 108.29 109.39 863,575 -0.10(-0.09%)
Aug 07, 2017 110.86 111.17 108.20 109.49 1,435,339 -1.52(-1.37%)
Aug 04, 2017 111.13 111.85 110.30 111.01 944,085 +0.48(+0.43%)
Aug 03, 2017 114.27 115.40 110.45 110.53 1,812,661 -3.95(-3.45%)
Aug 02, 2017 113.68 114.88 113.46 114.48 1,775,211 +0.43(+0.38%)
Aug 01, 2017 112.00 114.10 110.82 114.05 1,513,119 +2.04(+1.82%)
Jul 31, 2017 111.61 112.90 110.55 112.01 1,979,595 +1.80(+1.63%)
Jul 28, 2017 109.90 111.16 109.25 110.21 1,033,123 -0.13(-0.12%)
Jul 27, 2017 108.05 110.54 107.24 110.34 2,247,257 +3.64(+3.41%)
Jul 26, 2017 105.73 107.48 105.18 106.70 1,700,146 +1.41(+1.34%)
Jul 25, 2017 103.59 105.96 103.47 105.29 1,249,098 +2.12(+2.05%)
Jul 24, 2017 105.11 105.20 103.12 103.17 1,413,681 -2.10(-1.99%)
Jul 21, 2017 103.37 105.46 103.36 105.27 1,216,390 +2.04(+1.98%)
Jul 20, 2017 100.70 104.14 99.81 103.23 1,714,491 +2.36(+2.34%)
Jul 19, 2017 100.47 101.91 99.95 100.87 1,413,728 +0.57(+0.57%)
Jul 18, 2017 101.78 102.00 99.98 100.30 2,218,330 -1.44(-1.42%)
Jul 17, 2017 101.81 102.99 101.62 101.74 1,647,627 -0.30(-0.29%)
Jul 14, 2017 103.66 103.68 101.63 102.04 1,205,382 -1.18(-1.14%)
Jul 13, 2017 100.69 103.79 100.69 103.22 2,222,263 +2.28(+2.26%)
Jul 12, 2017 101.03 102.43 100.50 100.94 1,997,099 +0.69(+0.69%)
Jul 11, 2017 101.15 101.93 99.37 100.25 1,433,046 -0.92(-0.91%)
Jul 10, 2017 101.94 102.39 99.50 101.17 1,909,276 -0.76(-0.75%)
Jul 07, 2017 102.70 103.17 100.93 101.93 2,118,536 -1.23(-1.19%)
Jul 06, 2017 104.48 105.83 102.25 103.16 2,718,687 -2.05(-1.95%)
Jul 05, 2017 110.13 111.70 99.13 105.21 7,348,683 -13.20(-11.15%)
Jul 03, 2017 117.45 118.73 116.27 118.41 914,839 +1.82(+1.56%)
Jun 30, 2017 116.45 117.75 116.03 116.59 994,926 +0.54(+0.47%)
Jun 29, 2017 116.25 118.25 115.62 116.05 2,184,088 -0.66(-0.57%)
Jun 28, 2017 119.75 120.60 116.63 116.71 2,106,073 -5.25(-4.30%)
Jun 27, 2017 121.39 123.30 121.29 121.96 1,652,619 +0.17(+0.14%)
Jun 26, 2017 120.06 124.62 120.06 121.79 1,544,443 +2.05(+1.71%)
Jun 23, 2017 120.75 121.43 118.75 119.74 2,289,560 -0.96(-0.80%)
Jun 22, 2017 120.21 122.51 119.83 120.70 2,118,406 +0.59(+0.49%)
Jun 21, 2017 124.26 124.26 118.26 120.11 2,492,913 -3.47(-2.81%)
Jun 20, 2017 128.28 128.35 123.57 123.58 2,233,650 -6.02(-4.65%)
Jun 19, 2017 130.30 131.07 128.58 129.60 1,069,453 -0.56(-0.43%)
Jun 16, 2017 130.47 130.92 127.64 130.16 1,725,200 -0.99(-0.75%)
Jun 15, 2017 130.53 131.81 129.10 131.15 1,221,221 +0.56(+0.43%)
Jun 14, 2017 131.93 131.93 130.18 130.59 881,532 -1.04(-0.79%)
Jun 13, 2017 130.95 131.67 128.63 131.63 896,109 +0.68(+0.52%)
Jun 12, 2017 128.11 131.29 127.63 130.95 1,466,238 +2.59(+2.02%)
Jun 09, 2017 125.94 128.63 123.53 128.36 1,679,215 +2.44(+1.94%)
Jun 08, 2017 131.38 125.82 125.92 2,225,855 -4.70(-3.60%)
Jun 07, 2017 132.09 133.94 130.37 130.62 996,380 -0.68(-0.52%)
Jun 06, 2017 134.99 134.99 129.95 131.30 2,213,019 -4.27(-3.15%)
Jun 05, 2017 137.00 137.00 134.73 135.57 1,406,799 -2.23(-1.62%)
Jun 02, 2017 136.98 138.23 136.13 137.80 1,209,178 +0.70(+0.51%)
Jun 01, 2017 134.10 137.10 133.75 137.10 1,313,286 +3.47(+2.60%)
May 31, 2017 134.14 135.40 131.62 133.63 2,118,495 +0.64(+0.48%)
May 30, 2017 134.65 135.21 132.77 132.99 1,544,291 -1.17(-0.87%)
May 26, 2017 131.84 135.70 131.44 134.16 2,250,326 +2.19(+1.66%)
May 25, 2017 133.00 134.07 129.40 131.97 3,933,558 -1.05(-0.79%)
May 24, 2017 131.65 135.90 131.30 133.02 5,964,623 -7.64(-5.43%)
May 23, 2017 139.15 143.83 139.14 140.66 3,897,449 -6.71(-4.55%)
May 22, 2017 150.90 151.35 147.20 147.37 1,921,481 -4.10(-2.71%)
May 19, 2017 148.85 151.72 147.91 151.47 1,617,166 +2.96(+1.99%)
May 18, 2017 144.73 149.16 144.52 148.51 1,581,080 +3.95(+2.73%)
May 17, 2017 145.25 145.13 142.89 144.56 1,206,115 -0.69(-0.48%)
May 16, 2017 146.65 146.65 142.11 145.25 2,320,079 -0.60(-0.41%)
May 15, 2017 144.66 147.15 144.49 145.85 1,097,685 +0.83(+0.57%)
May 12, 2017 145.76 145.76 144.39 145.02 593,161 -0.93(-0.64%)
May 11, 2017 145.49 146.16 143.03 145.95 773,048 -0.21(-0.14%)
May 10, 2017 145.83 146.26 145.15 146.16 383,817 +0.04(+0.03%)
May 09, 2017 146.81 147.11 144.79 146.12 808,001 -0.85(-0.58%)
May 08, 2017 145.17 147.06 144.76 146.97 838,300 +1.99(+1.37%)
May 05, 2017 144.98 145.02 143.60 144.98 617,481 +0.17(+0.12%)
May 04, 2017 142.71 144.95 142.71 144.81 595,927 +1.99(+1.39%)
May 03, 2017 142.49 143.43 141.96 142.82 543,407 +0.27(+0.19%)
May 02, 2017 140.44 142.67 139.87 142.55 806,357 +2.02(+1.44%)
May 01, 2017 143.15 143.15 140.36 140.53 922,511 -1.61(-1.13%)
Apr 28, 2017 142.97 142.97 140.12 142.14 1,458,997 -1.05(-0.73%)
Apr 27, 2017 145.75 148.28 140.96 143.19 2,079,744 -2.59(-1.78%)
Apr 26, 2017 146.29 146.91 145.40 145.78 1,112,945 +0.11(+0.08%)
Apr 25, 2017 147.00 147.00 144.20 145.67 1,030,394 -1.43(-0.97%)
Apr 24, 2017 147.88 148.09 145.92 147.10 905,172 +0.26(+0.18%)
Apr 21, 2017 146.47 147.02 145.03 146.84 1,021,629 +0.28(+0.19%)
Apr 20, 2017 143.56 146.82 143.09 146.56 1,278,897 +4.14(+2.91%)
Apr 19, 2017 141.53 144.77 141.53 142.42 1,230,053 +1.51(+1.07%)
Apr 18, 2017 140.33 141.60 140.33 140.91 646,351 +0.07(+0.05%)
Apr 17, 2017 141.26 141.48 140.15 140.84 646,328 -0.05(-0.04%)
Apr 13, 2017 141.92 142.83 140.89 140.89 476,659 -0.85(-0.60%)
Apr 12, 2017 142.91 142.91 141.07 141.74 596,053 -1.72(-1.20%)
Apr 11, 2017 142.49 143.92 141.49 143.46 763,668 +0.62(+0.43%)
Apr 10, 2017 141.88 143.76 141.87 142.84 739,370 +0.79(+0.56%)
Apr 07, 2017 142.51 143.54 141.93 142.05 928,087 -0.51(-0.36%)
Apr 06, 2017 143.66 144.65 142.36 142.56 765,329 -0.18(-0.13%)
Apr 05, 2017 143.76 144.69 142.54 142.74 741,494 -0.30(-0.21%)
Apr 04, 2017 144.93 145.22 142.67 143.04 1,072,160 -2.46(-1.69%)
Apr 03, 2017 148.40 149.20 143.56 145.50 2,029,797 -2.76(-1.86%)
Mar 31, 2017 148.26 149.40 147.38 148.26 981,765 -0.41(-0.28%)
Mar 30, 2017 149.24 149.64 148.35 148.67 699,640 -1.00(-0.67%)
Mar 29, 2017 148.61 150.07 147.61 149.67 739,014 +1.31(+0.88%)
Mar 28, 2017 147.19 148.88 146.36 148.36 1,119,285 +0.56(+0.38%)
Mar 27, 2017 148.50 148.77 146.18 147.80 769,881 -1.93(-1.29%)
Mar 24, 2017 150.78 151.00 149.35 149.73 615,648 -1.05(-0.70%)
Mar 23, 2017 151.30 152.38 150.12 150.78 653,079 -0.49(-0.32%)
Mar 22, 2017 151.60 152.06 150.46 151.27 661,744 +0.05(+0.03%)
Mar 21, 2017 152.54 152.83 150.64 151.22 1,061,888 -1.22(-0.80%)
Mar 20, 2017 152.95 154.23 151.86 152.44 1,051,411 +0.04(+0.03%)
Mar 17, 2017 152.42 153.25 150.90 152.40 1,135,226 -1.01(-0.66%)
Mar 16, 2017 152.74 153.77 151.83 153.41 583,526 +0.49(+0.32%)
Mar 15, 2017 153.58 153.60 151.15 152.92 1,593,712 -0.79(-0.51%)
Mar 14, 2017 154.30 154.64 152.90 153.71 896,586 -0.64(-0.41%)
Mar 13, 2017 152.76 154.96 151.99 154.35 978,870 +0.38(+0.25%)
Mar 10, 2017 155.52 155.81 153.39 153.97 1,064,539 -1.18(-0.76%)
Mar 09, 2017 155.48 155.48 154.21 155.15 1,024,584 -0.06(-0.04%)
Mar 08, 2017 153.51 155.74 152.82 155.21 1,415,557 +3.22(+2.12%)
Mar 07, 2017 154.26 154.80 151.62 151.99 1,102,615 -2.26(-1.47%)
Mar 06, 2017 155.35 156.10 154.19 154.25 1,057,931 -1.10(-0.71%)
Mar 03, 2017 157.30 158.13 154.30 155.35 1,252,168 -2.01(-1.28%)
Mar 02, 2017 156.68 158.09 156.45 157.36 1,158,091 +0.68(+0.43%)
Mar 01, 2017 158.59 158.59 155.64 156.68 1,037,787 +0.07(+0.04%)
Feb 28, 2017 155.64 158.69 155.18 156.61 1,087,279 -0.33(-0.21%)
Feb 27, 2017 156.85 157.39 155.36 156.94 1,443,682 -0.39(-0.25%)
Feb 24, 2017 156.46 158.23 155.45 157.33 1,599,603 -0.39(-0.25%)
Feb 23, 2017 159.40 159.66 156.66 157.72 1,396,171 -1.96(-1.23%)
Feb 22, 2017 160.74 161.99 155.27 159.68 3,443,095 -1.47(-0.91%)
Feb 21, 2017 164.50 169.55 160.68 161.15 3,286,425 -0.43(-0.27%)
Feb 17, 2017 161.58 161.58 161.58 0 +0.59(+0.37%)
Feb 16, 2017 164.21 164.46 160.32 160.99 1,357,842 -2.89(-1.76%)
Feb 15, 2017 163.29 165.30 163.01 163.88 694,726 -0.49(-0.30%)
Feb 14, 2017 161.86 164.79 161.85 164.37 935,270 +1.98(+1.22%)
Feb 13, 2017 165.00 165.00 162.15 162.39 986,197 -1.66(-1.01%)
Feb 10, 2017 165.23 165.87 163.19 164.05 735,041 -0.78(-0.47%)
Feb 09, 2017 162.26 165.17 161.31 164.83 1,101,988 +2.10(+1.29%)
Feb 08, 2017 158.29 163.65 158.26 162.73 1,921,974 +3.55(+2.23%)
Feb 07, 2017 161.21 162.06 157.78 159.18 1,191,286 -1.09(-0.68%)
Feb 06, 2017 161.73 163.03 159.93 160.27 944,739 -2.48(-1.52%)
Feb 03, 2017 162.98 163.70 161.92 162.75 850,541 +0.41(+0.25%)
Feb 02, 2017 160.09 163.05 160.00 162.34 1,485,466 +1.75(+1.09%)
Feb 01, 2017 164.01 164.89 159.70 160.59 1,595,047 -3.65(-2.22%)
Jan 31, 2017 162.40 164.68 162.27 164.24 1,056,018 -0.39(-0.24%)
Jan 30, 2017 165.35 165.35 163.16 164.63 727,006 +0.26(+0.16%)
Jan 27, 2017 166.15 166.28 163.94 164.37 768,677 -1.13(-0.68%)
Jan 26, 2017 167.75 169.42 165.34 165.50 1,301,606 -2.00(-1.19%)
Jan 25, 2017 169.40 170.31 167.00 167.50 968,640 -0.79(-0.47%)
Jan 24, 2017 168.80 170.98 167.78 168.29 882,432 +0.51(+0.30%)
Jan 23, 2017 167.08 168.63 164.27 167.78 1,416,691 -3.72(-2.17%)
Jan 20, 2017 172.24 172.91 170.41 171.50 731,320 -0.22(-0.13%)
Jan 19, 2017 174.21 174.82 171.22 171.72 606,596 -2.26(-1.30%)
Jan 18, 2017 173.01 174.18 171.76 173.98 791,460 +0.98(+0.57%)
Jan 17, 2017 174.34 177.50 172.94 173.00 1,048,921 -1.79(-1.02%)
Jan 13, 2017 174.79 174.79 174.79 0 +0.32(+0.18%)
Jan 12, 2017 172.42 174.61 172.00 174.47 744,697 +1.04(+0.60%)
Jan 11, 2017 173.51 174.99 170.92 173.43 889,019 +3.51(+2.07%)
Jan 10, 2017 168.70 171.92 168.63 169.92 621,328 +0.39(+0.23%)
Jan 09, 2017 170.06 170.28 168.32 169.53 560,162 -0.10(-0.06%)
Jan 06, 2017 171.32 171.99 169.30 169.63 827,978 -2.25(-1.31%)
Jan 05, 2017 170.87 173.06 170.23 171.88 860,980 -0.12(-0.07%)
Jan 04, 2017 170.37 173.17 170.37 172.00 642,367 +1.40(+0.82%)
Jan 03, 2017 170.78 171.36 169.31 170.60 691,526 +1.48(+0.88%)
Dec 30, 2016 169.12 169.12 169.12 0 -1.16(-0.68%)
Dec 29, 2016 170.08 171.08 169.46 170.28 431,392 -0.14(-0.08%)
Dec 28, 2016 172.01 172.93 170.35 170.42 360,259 -1.42(-0.83%)
Dec 27, 2016 170.72 172.75 170.72 171.84 508,693 +0.95(+0.56%)
Dec 23, 2016 170.89 170.89 170.89 0 +0.50(+0.29%)
Dec 22, 2016 172.70 173.41 169.69 170.39 946,108 -3.12(-1.80%)
Dec 21, 2016 174.76 175.47 173.31 173.51 454,730 -2.12(-1.21%)
Dec 20, 2016 176.33 172.22 175.63 1,246,277 +1.81(+1.04%)
Dec 19, 2016 171.61 175.55 171.61 173.82 549,230 +1.91(+1.11%)
Dec 16, 2016 173.36 173.99 171.17 171.91 891,704 -1.01(-0.58%)
Dec 15, 2016 171.62 173.45 171.01 172.92 663,537 +1.41(+0.82%)
Dec 14, 2016 173.03 174.29 169.89 171.51 1,458,012 -0.36(-0.21%)
Dec 13, 2016 173.26 174.95 171.15 171.87 1,009,879 -1.13(-0.65%)
Dec 12, 2016 174.21 175.65 171.76 173.00 1,089,596 -2.58(-1.47%)
Dec 09, 2016 176.05 177.32 173.96 175.58 521,612 -0.94(-0.53%)
Dec 08, 2016 176.41 177.83 175.18 176.52 796,781 -0.26(-0.15%)
Dec 07, 2016 172.38 177.00 172.38 176.78 774,460 +3.47(+2.00%)
Dec 06, 2016 170.18 173.76 169.85 173.31 753,400 +2.78(+1.63%)
Dec 05, 2016 171.44 171.96 169.96 170.53 740,266 +0.39(+0.23%)
Dec 02, 2016 170.46 171.98 169.88 170.14 487,012 -0.62(-0.36%)
Dec 01, 2016 169.18 171.57 167.32 170.76 858,744 +1.04(+0.61%)
Nov 30, 2016 169.48 170.67 168.41 169.72 827,542 -0.08(-0.05%)
Nov 29, 2016 172.34 173.49 169.70 169.80 639,718 -0.97(-0.57%)
Nov 28, 2016 171.15 174.31 170.55 170.77 1,022,706 -0.09(-0.05%)
Nov 25, 2016 171.69 172.02 170.13 170.86 405,559 -0.18(-0.11%)
Nov 23, 2016 171.04 171.04 171.04 0 +0.75(+0.44%)
Nov 22, 2016 167.63 170.98 167.07 170.29 1,387,858 +3.39(+2.03%)
Nov 21, 2016 162.75 167.39 162.00 166.90 764,665 +4.33(+2.66%)
Nov 18, 2016 166.12 166.73 162.23 162.57 1,226,554 -3.75(-2.25%)
Nov 17, 2016 163.44 166.97 162.34 166.32 1,496,734 +3.34(+2.05%)
Nov 16, 2016 163.74 160.95 162.98 1,880,836 -1.35(-0.82%)
Nov 15, 2016 164.00 166.90 161.53 164.33 7,352,245 +21.43(+15.00%)
Nov 14, 2016 145.28 146.92 142.20 142.90 3,405,417 -2.12(-1.46%)
Nov 11, 2016 145.11 147.23 143.63 145.02 1,740,079 -0.80(-0.55%)
Nov 10, 2016 140.85 146.45 140.85 145.82 2,272,028 +5.49(+3.91%)
Nov 09, 2016 134.79 140.54 134.20 140.33 1,349,866 +2.66(+1.93%)
Nov 08, 2016 137.45 139.00 136.10 137.67 921,046 +0.13(+0.09%)
Nov 07, 2016 137.54 137.83 136.22 137.54 859,341 +1.35(+0.99%)
Nov 04, 2016 138.85 140.00 135.76 136.19 1,095,257 -2.66(-1.92%)
Nov 03, 2016 138.80 140.29 138.23 138.85 1,020,029 +0.71(+0.51%)
Nov 02, 2016 139.66 140.00 137.12 138.14 731,766 -1.65(-1.18%)
Nov 01, 2016 139.88 140.92 138.54 139.79 802,128 -0.29(-0.21%)
Oct 31, 2016 140.33 140.82 138.83 140.08 1,277,771 -0.12(-0.09%)
Oct 28, 2016 138.45 141.41 138.19 140.20 1,014,898 +0.98(+0.70%)
Oct 27, 2016 144.54 144.54 138.98 139.22 1,363,172 -4.74(-3.29%)
Oct 26, 2016 143.52 144.66 142.69 143.96 871,532 +0.15(+0.10%)
Oct 25, 2016 140.43 144.26 140.09 143.81 1,117,820 +2.71(+1.92%)
Oct 24, 2016 142.92 143.54 140.64 141.10 1,013,288 -0.83(-0.58%)
Oct 21, 2016 140.68 142.20 139.76 141.93 502,215 +0.63(+0.45%)
Oct 20, 2016 142.09 142.73 140.87 141.30 924,079 -0.93(-0.65%)
Oct 19, 2016 142.06 145.00 138.02 142.23 2,178,405 -0.76(-0.53%)
Oct 18, 2016 144.15 144.89 140.58 142.99 1,504,869 -0.28(-0.20%)
Oct 17, 2016 146.39 146.72 143.14 143.27 804,436 -3.37(-2.30%)
Oct 14, 2016 147.58 148.56 146.30 146.64 565,059 -0.14(-0.10%)
Oct 13, 2016 147.26 147.61 145.10 146.78 767,281 -1.18(-0.80%)
Oct 12, 2016 146.63 149.07 146.57 147.96 512,988 +1.20(+0.82%)
Oct 11, 2016 147.96 148.47 146.45 146.76 628,482 -1.30(-0.88%)
Oct 10, 2016 149.00 149.82 147.80 148.06 436,449 -0.07(-0.05%)
Oct 07, 2016 149.39 149.67 147.23 148.13 396,775 -0.58(-0.39%)
Oct 06, 2016 148.67 149.09 147.42 148.71 608,382 -0.22(-0.15%)
Oct 05, 2016 147.62 149.40 147.50 148.93 699,115 +2.39(+1.63%)
Oct 04, 2016 147.32 148.09 146.11 146.54 592,457 -0.40(-0.27%)
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.