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

Advance Auto Parts Inc (NY: AAP )

70.08 -0.42 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jul 31, 2017 101.70 102.88 100.74 102.06 2,172,509 +1.64(+1.63%)
Jul 28, 2017 100.14 101.29 99.55 100.42 1,133,802 -0.12(-0.12%)
Jul 27, 2017 98.46 100.72 97.72 100.54 2,466,255 +3.32(+3.41%)
Jul 26, 2017 96.34 97.94 95.84 97.23 1,865,827 +1.28(+1.34%)
Jul 25, 2017 94.39 96.55 94.28 95.94 1,370,824 +1.93(+2.05%)
Jul 24, 2017 95.78 95.86 93.96 94.01 1,551,445 -1.91(-1.99%)
Jul 21, 2017 94.19 96.10 94.18 95.92 1,334,928 +1.86(+1.98%)
Jul 20, 2017 91.76 94.89 90.95 94.06 1,881,570 +2.15(+2.34%)
Jul 19, 2017 91.55 92.86 91.07 91.91 1,551,497 +0.52(+0.57%)
Jul 18, 2017 92.74 92.94 91.10 91.39 2,434,509 -1.31(-1.42%)
Jul 17, 2017 92.77 93.84 92.60 92.71 1,808,190 -0.27(-0.29%)
Jul 14, 2017 94.46 94.47 92.61 92.98 1,322,847 -1.08(-1.14%)
Jul 13, 2017 91.75 94.57 91.75 94.05 2,438,825 +2.08(+2.26%)
Jul 12, 2017 92.06 93.33 91.58 91.98 2,191,718 +0.63(+0.69%)
Jul 11, 2017 92.17 92.88 90.55 91.35 1,572,698 -0.84(-0.91%)
Jul 10, 2017 92.89 93.30 90.66 92.19 2,095,337 -0.69(-0.75%)
Jul 07, 2017 93.58 94.01 91.97 92.88 2,324,989 -1.12(-1.19%)
Jul 06, 2017 95.20 96.43 93.17 94.00 2,983,626 -1.87(-1.95%)
Jul 05, 2017 100.35 101.78 90.33 95.87 8,064,821 -12.03(-11.15%)
Jul 03, 2017 107.02 108.19 105.94 107.89 1,003,991 +1.66(+1.56%)
Jun 30, 2017 106.11 107.29 105.73 106.24 1,091,882 +0.49(+0.47%)
Jun 29, 2017 105.93 107.75 105.35 105.75 2,396,930 -0.60(-0.57%)
Jun 28, 2017 109.12 109.89 106.27 106.35 2,311,312 -4.78(-4.30%)
Jun 27, 2017 110.61 112.35 110.52 111.13 1,813,668 +0.16(+0.14%)
Jun 26, 2017 109.40 113.55 109.40 110.97 1,694,950 +1.87(+1.71%)
Jun 23, 2017 110.03 110.65 108.20 109.11 2,512,680 -0.88(-0.80%)
Jun 22, 2017 109.54 111.64 109.19 109.98 2,324,847 +0.54(+0.49%)
Jun 21, 2017 113.23 113.23 107.76 109.44 2,735,850 -3.11(-2.76%)
Jun 20, 2017 116.83 116.90 112.54 112.55 2,452,513 -5.48(-4.64%)
Jun 19, 2017 118.67 119.37 117.11 118.03 1,174,242 -0.51(-0.43%)
Jun 16, 2017 118.83 119.24 116.25 118.54 1,894,242 -0.90(-0.76%)
Jun 15, 2017 118.88 120.05 117.58 119.45 1,340,881 +0.51(+0.43%)
Jun 14, 2017 120.16 120.16 118.56 118.94 967,908 -0.95(-0.79%)
Jun 13, 2017 119.26 119.92 117.15 119.88 983,913 +0.62(+0.52%)
Jun 12, 2017 116.68 119.57 116.24 119.26 1,609,906 +2.36(+2.02%)
Jun 09, 2017 114.70 117.15 112.51 116.91 1,843,752 +2.22(+1.94%)
Jun 08, 2017 119.66 114.59 114.68 2,443,954 -4.28(-3.60%)
Jun 07, 2017 120.30 121.99 118.74 118.96 1,094,009 -0.62(-0.52%)
Jun 06, 2017 122.94 122.94 118.35 119.58 2,429,860 -3.89(-3.15%)
Jun 05, 2017 124.77 124.77 122.71 123.47 1,544,643 -2.03(-1.62%)
Jun 02, 2017 124.76 125.89 123.98 125.50 1,327,658 +0.64(+0.51%)
Jun 01, 2017 122.13 124.86 121.81 124.86 1,441,967 +3.16(+2.60%)
May 31, 2017 122.17 123.32 119.87 121.70 2,326,074 +0.58(+0.48%)
May 30, 2017 122.63 123.14 120.92 121.12 1,695,607 -1.07(-0.87%)
May 26, 2017 120.08 123.59 119.71 122.19 2,470,823 +2.00(+1.66%)
May 25, 2017 121.13 122.10 117.85 120.19 4,318,985 -0.96(-0.79%)
May 24, 2017 119.90 123.77 119.58 121.15 6,549,063 -6.96(-5.43%)
May 23, 2017 126.73 131.00 126.72 128.11 4,279,338 -6.11(-4.55%)
May 22, 2017 137.43 137.84 134.06 134.22 2,109,756 -3.73(-2.71%)
May 19, 2017 135.57 138.18 134.71 137.95 1,775,623 +2.70(+1.99%)
May 18, 2017 131.81 135.85 131.62 135.26 1,736,001 +3.60(+2.73%)
May 17, 2017 132.29 132.18 130.14 131.66 1,324,295 -0.63(-0.48%)
May 16, 2017 133.56 133.56 129.43 132.29 2,547,410 -0.55(-0.41%)
May 15, 2017 131.75 134.02 131.60 132.83 1,205,241 +0.76(+0.57%)
May 12, 2017 132.75 132.75 131.50 132.08 651,281 -0.85(-0.64%)
May 11, 2017 132.51 133.12 130.26 132.93 848,794 -0.19(-0.14%)
May 10, 2017 132.82 133.21 132.20 133.12 421,425 +0.04(+0.03%)
May 09, 2017 133.71 133.98 131.87 133.08 887,172 -0.77(-0.58%)
May 08, 2017 132.22 133.94 131.84 133.85 920,440 +1.81(+1.37%)
May 05, 2017 132.04 132.08 130.78 132.04 677,984 +0.16(+0.12%)
May 04, 2017 129.97 132.01 129.97 131.89 654,318 +1.81(+1.39%)
May 03, 2017 129.77 130.63 129.29 130.07 596,652 +0.25(+0.19%)
May 02, 2017 127.91 129.94 127.39 129.83 885,367 +1.84(+1.44%)
May 01, 2017 130.38 130.38 127.83 127.99 1,012,902 -1.47(-1.13%)
Apr 28, 2017 130.21 130.21 127.62 129.46 1,601,956 -0.96(-0.73%)
Apr 27, 2017 132.74 135.05 128.38 130.41 2,283,526 -2.36(-1.78%)
Apr 26, 2017 133.24 133.80 132.42 132.77 1,221,996 +0.10(+0.08%)
Apr 25, 2017 133.88 133.88 131.33 132.67 1,131,356 -1.30(-0.97%)
Apr 24, 2017 134.68 134.87 132.90 133.97 993,864 +0.24(+0.18%)
Apr 21, 2017 133.40 133.90 132.09 133.74 1,121,732 +0.25(+0.19%)
Apr 20, 2017 130.75 133.72 130.32 133.48 1,404,209 +3.77(+2.91%)
Apr 19, 2017 128.90 131.85 128.90 129.71 1,350,579 +1.38(+1.07%)
Apr 18, 2017 127.81 128.96 127.81 128.34 709,683 +0.06(+0.05%)
Apr 17, 2017 128.65 128.85 127.64 128.27 709,658 -0.05(-0.04%)
Apr 13, 2017 129.25 130.08 128.32 128.32 523,364 -0.77(-0.60%)
Apr 12, 2017 130.16 130.16 128.48 129.09 654,456 -1.57(-1.20%)
Apr 11, 2017 129.77 131.08 128.86 130.66 838,495 +0.56(+0.43%)
Apr 10, 2017 129.22 130.93 129.21 130.09 811,816 +0.72(+0.56%)
Apr 07, 2017 129.79 130.73 129.26 129.37 1,019,025 -0.47(-0.36%)
Apr 06, 2017 130.84 131.74 129.66 129.84 840,319 -0.16(-0.13%)
Apr 05, 2017 130.93 131.78 129.82 130.00 814,148 -0.27(-0.21%)
Apr 04, 2017 132.00 132.26 129.94 130.28 1,177,215 -2.24(-1.69%)
Apr 03, 2017 135.16 135.88 130.75 132.52 2,228,685 -2.51(-1.86%)
Mar 31, 2017 135.03 136.07 134.23 135.03 1,077,962 -0.37(-0.28%)
Mar 30, 2017 135.92 136.29 135.11 135.40 768,193 -0.91(-0.67%)
Mar 29, 2017 135.35 136.68 134.44 136.31 811,425 +1.19(+0.88%)
Mar 28, 2017 134.06 135.59 133.30 135.12 1,228,957 +0.51(+0.38%)
Mar 27, 2017 135.25 135.49 133.13 134.61 845,317 -1.76(-1.29%)
Mar 24, 2017 137.32 137.53 136.02 136.37 675,971 -0.96(-0.70%)
Mar 23, 2017 137.80 138.78 136.72 137.32 717,070 -0.45(-0.32%)
Mar 22, 2017 138.07 138.49 137.03 137.77 726,584 +0.10(+0.07%)
Mar 21, 2017 138.87 139.14 137.14 137.67 1,166,399 -1.11(-0.80%)
Mar 20, 2017 139.25 140.41 138.25 138.78 1,154,891 +0.04(+0.03%)
Mar 17, 2017 138.76 139.52 137.38 138.75 1,246,955 -0.92(-0.66%)
Mar 16, 2017 139.05 139.99 138.23 139.66 640,956 +0.45(+0.32%)
Mar 15, 2017 139.82 139.84 137.61 139.22 1,750,565 -0.72(-0.51%)
Mar 14, 2017 140.47 140.78 139.20 139.94 984,828 -0.58(-0.41%)
Mar 13, 2017 139.07 141.07 138.37 140.52 1,075,210 +0.35(+0.25%)
Mar 10, 2017 141.59 141.85 139.65 140.17 1,169,311 -1.07(-0.76%)
Mar 09, 2017 141.55 141.55 140.39 141.25 1,125,423 -0.06(-0.04%)
Mar 08, 2017 139.75 141.78 139.13 141.30 1,554,876 +2.93(+2.12%)
Mar 07, 2017 140.44 140.93 138.03 138.37 1,211,134 -2.06(-1.47%)
Mar 06, 2017 141.43 142.11 140.37 140.43 1,162,052 -1.00(-0.71%)
Mar 03, 2017 143.21 143.97 140.47 141.43 1,375,406 -1.83(-1.28%)
Mar 02, 2017 142.64 143.93 142.43 143.26 1,272,070 +0.62(+0.43%)
Mar 01, 2017 144.38 144.38 141.69 142.64 1,139,926 +0.06(+0.04%)
Feb 28, 2017 141.69 144.47 141.28 142.58 1,194,289 -0.30(-0.21%)
Feb 27, 2017 142.80 143.29 141.44 142.88 1,585,769 -0.36(-0.25%)
Feb 24, 2017 142.44 144.05 141.52 143.23 1,757,036 -0.35(-0.25%)
Feb 23, 2017 145.12 145.35 142.62 143.59 1,533,582 -1.78(-1.23%)
Feb 22, 2017 146.34 147.47 141.36 145.37 3,781,965 -1.34(-0.91%)
Feb 21, 2017 149.76 154.36 146.29 146.71 3,609,875 -0.39(-0.27%)
Feb 17, 2017 147.10 147.10 147.10 0 +0.54(+0.37%)
Feb 16, 2017 149.50 149.72 145.96 146.56 1,491,481 -2.63(-1.76%)
Feb 15, 2017 148.66 150.49 148.40 149.20 763,101 -0.45(-0.30%)
Feb 14, 2017 147.36 150.03 147.35 149.64 1,027,319 +1.80(+1.22%)
Feb 13, 2017 150.22 150.22 147.62 147.84 1,083,258 -1.51(-1.01%)
Feb 10, 2017 150.43 151.01 148.57 149.35 807,383 -0.71(-0.47%)
Feb 09, 2017 147.72 150.37 146.86 150.06 1,210,445 +1.91(+1.29%)
Feb 08, 2017 144.11 148.99 144.07 148.15 2,111,135 +3.23(+2.23%)
Feb 07, 2017 146.76 147.54 143.64 144.92 1,308,532 -0.99(-0.68%)
Feb 06, 2017 147.24 148.42 145.60 145.91 1,037,720 -2.26(-1.52%)
Feb 03, 2017 148.38 149.03 147.41 148.17 934,251 +0.37(+0.25%)
Feb 02, 2017 145.75 148.44 145.66 147.79 1,631,665 +1.59(+1.09%)
Feb 01, 2017 149.32 150.12 145.39 146.20 1,752,031 -3.32(-2.22%)
Jan 31, 2017 147.85 149.92 147.73 149.52 1,159,951 -0.35(-0.24%)
Jan 30, 2017 150.53 150.53 148.54 149.88 798,558 +0.24(+0.16%)
Jan 27, 2017 151.26 151.38 149.25 149.64 844,330 -1.03(-0.68%)
Jan 26, 2017 152.72 154.24 150.53 150.67 1,429,710 -1.82(-1.19%)
Jan 25, 2017 154.22 155.05 152.04 152.49 1,063,973 -0.72(-0.47%)
Jan 24, 2017 153.68 155.66 152.75 153.21 969,281 +0.46(+0.30%)
Jan 23, 2017 152.11 153.52 149.55 152.75 1,556,122 -3.39(-2.17%)
Jan 20, 2017 156.81 157.42 155.14 156.13 803,296 -0.20(-0.13%)
Jan 19, 2017 158.60 159.16 155.88 156.33 666,297 -2.06(-1.30%)
Jan 18, 2017 157.51 158.57 156.37 158.39 869,355 +0.89(+0.57%)
Jan 17, 2017 158.72 161.60 157.44 157.50 1,152,156 -1.63(-1.02%)
Jan 13, 2017 159.13 159.13 159.13 0 +0.29(+0.18%)
Jan 12, 2017 156.97 158.97 156.59 158.84 817,990 +0.95(+0.60%)
Jan 11, 2017 157.96 159.31 155.60 157.89 976,516 +3.19(+2.07%)
Jan 10, 2017 153.58 156.52 153.52 154.69 682,479 +0.35(+0.23%)
Jan 09, 2017 154.82 155.02 153.24 154.34 615,293 -0.09(-0.06%)
Jan 06, 2017 155.97 156.58 154.13 154.43 909,467 -2.05(-1.31%)
Jan 05, 2017 155.56 157.55 154.98 156.48 945,717 -0.11(-0.07%)
Jan 04, 2017 155.10 157.66 155.10 156.59 705,588 +1.28(+0.82%)
Jan 03, 2017 155.48 156.01 154.14 155.31 759,586 +1.35(+0.87%)
Dec 30, 2016 153.97 153.97 153.97 0 -1.06(-0.68%)
Dec 29, 2016 154.84 155.75 154.28 155.02 473,849 -0.13(-0.08%)
Dec 28, 2016 156.60 157.43 155.09 155.15 395,715 -1.29(-0.83%)
Dec 27, 2016 155.42 157.27 155.42 156.44 558,758 +0.87(+0.56%)
Dec 23, 2016 155.58 155.58 155.58 0 +0.46(+0.29%)
Dec 22, 2016 157.23 157.87 154.49 155.12 1,039,224 -2.84(-1.80%)
Dec 21, 2016 159.10 159.75 157.78 157.96 499,484 -1.88(-1.17%)
Dec 20, 2016 160.48 156.74 159.84 1,369,403 +1.65(+1.04%)
Dec 19, 2016 156.18 159.77 156.18 158.19 603,491 +1.74(+1.11%)
Dec 16, 2016 157.77 158.35 155.78 156.45 979,800 -0.92(-0.58%)
Dec 15, 2016 156.19 157.85 155.63 157.37 729,091 +1.28(+0.82%)
Dec 14, 2016 157.47 158.62 154.62 156.09 1,602,057 -0.33(-0.21%)
Dec 13, 2016 157.68 159.22 155.76 156.42 1,109,650 -1.03(-0.65%)
Dec 12, 2016 158.55 159.86 156.32 157.44 1,197,243 -2.35(-1.47%)
Dec 09, 2016 160.22 161.38 158.32 159.79 573,144 -0.86(-0.53%)
Dec 08, 2016 160.55 161.84 159.43 160.65 875,499 -0.24(-0.15%)
Dec 07, 2016 156.88 161.09 156.88 160.88 850,973 +3.16(+2.00%)
Dec 06, 2016 154.88 158.14 154.58 157.73 827,832 +2.53(+1.63%)
Dec 05, 2016 156.03 156.50 154.68 155.20 813,401 +0.35(+0.23%)
Dec 02, 2016 155.13 156.52 154.61 154.84 535,126 -0.56(-0.36%)
Dec 01, 2016 153.97 156.14 152.28 155.41 943,584 +0.95(+0.61%)
Nov 30, 2016 154.24 155.32 153.27 154.46 909,299 -0.07(-0.05%)
Nov 29, 2016 156.84 157.89 154.44 154.53 702,919 -0.88(-0.57%)
Nov 28, 2016 155.76 158.64 155.22 155.42 1,123,744 -0.08(-0.05%)
Nov 25, 2016 156.25 156.55 154.83 155.50 445,626 -0.16(-0.10%)
Nov 23, 2016 155.66 155.66 155.66 0 +0.68(+0.44%)
Nov 22, 2016 152.56 155.61 152.05 154.98 1,524,972 +3.09(+2.03%)
Nov 21, 2016 148.12 152.34 147.43 151.89 840,210 +3.94(+2.66%)
Nov 18, 2016 151.18 151.74 147.64 147.95 1,347,732 -3.41(-2.25%)
Nov 17, 2016 148.75 151.96 147.74 151.37 1,644,604 +3.04(+2.05%)
Nov 16, 2016 149.02 146.48 148.33 2,066,654 -1.23(-0.82%)
Nov 15, 2016 149.25 151.89 147.00 149.56 8,078,614 +19.50(+15.00%)
Nov 14, 2016 132.22 133.71 129.41 130.05 3,741,857 -1.93(-1.46%)
Nov 11, 2016 132.06 133.99 130.72 131.98 1,911,991 -0.73(-0.55%)
Nov 10, 2016 128.19 133.28 128.19 132.71 2,496,494 +5.00(+3.91%)
Nov 09, 2016 122.67 127.90 122.13 127.71 1,483,226 +2.42(+1.93%)
Nov 08, 2016 125.09 126.50 123.86 125.29 1,012,041 +0.12(+0.10%)
Nov 07, 2016 125.17 125.44 123.97 125.17 944,240 +1.23(+0.99%)
Nov 04, 2016 126.37 127.41 123.55 123.94 1,203,463 -2.42(-1.92%)
Nov 03, 2016 126.32 127.68 125.80 126.37 1,120,803 +0.65(+0.51%)
Nov 02, 2016 127.10 127.41 124.79 125.72 804,061 -1.50(-1.18%)
Nov 01, 2016 127.30 128.25 126.08 127.22 881,374 -0.26(-0.21%)
Oct 31, 2016 127.71 128.15 126.35 127.48 1,404,009 -0.11(-0.09%)
Oct 28, 2016 126.00 128.69 125.77 127.59 1,115,165 +0.89(+0.70%)
Oct 27, 2016 131.54 131.54 126.48 126.70 1,497,847 -4.31(-3.29%)
Oct 26, 2016 130.62 131.65 129.86 131.02 957,635 +0.14(+0.10%)
Oct 25, 2016 127.80 131.29 127.49 130.88 1,228,255 +2.47(+1.92%)
Oct 24, 2016 130.07 130.63 128.00 128.41 1,113,396 -0.76(-0.59%)
Oct 21, 2016 128.03 129.41 127.19 129.17 551,831 +0.57(+0.45%)
Oct 20, 2016 129.31 129.90 128.20 128.59 1,015,373 -0.85(-0.65%)
Oct 19, 2016 129.29 131.96 125.61 129.44 2,393,621 -0.69(-0.53%)
Oct 18, 2016 131.19 131.86 127.94 130.13 1,653,543 -0.25(-0.20%)
Oct 17, 2016 133.23 133.53 130.27 130.39 883,910 -3.07(-2.30%)
Oct 14, 2016 134.31 135.20 133.15 133.46 620,884 -0.13(-0.10%)
Oct 13, 2016 134.02 134.34 132.05 133.58 843,084 -1.07(-0.80%)
Oct 12, 2016 133.45 135.67 133.39 134.66 563,668 +1.09(+0.82%)
Oct 11, 2016 134.66 135.12 133.28 133.56 690,573 -1.18(-0.88%)
Oct 10, 2016 135.60 136.35 134.51 134.75 479,568 -0.06(-0.05%)
Oct 07, 2016 135.96 136.21 133.99 134.81 435,974 -0.53(-0.39%)
Oct 06, 2016 135.30 135.69 134.16 135.34 668,487 -0.20(-0.15%)
Oct 05, 2016 134.35 135.97 134.24 135.54 768,184 +2.17(+1.63%)
Oct 04, 2016 134.07 134.78 132.97 133.36 650,989 -0.36(-0.27%)
Oct 03, 2016 135.18 135.84 133.38 133.73 689,768 -1.98(-1.46%)
Sep 30, 2016 133.88 136.06 133.11 135.71 1,169,997 +2.17(+1.62%)
Sep 29, 2016 135.53 135.54 132.95 133.55 892,220 -2.06(-1.52%)
Sep 28, 2016 137.65 137.73 135.32 135.60 1,231,315 -1.83(-1.33%)
Sep 27, 2016 137.95 138.97 137.05 137.43 1,264,996 +0.83(+0.61%)
Sep 26, 2016 135.36 136.73 134.51 136.60 1,095,850 +0.78(+0.58%)
Sep 23, 2016 135.60 136.35 134.90 135.82 1,511,880 +0.08(+0.06%)
Sep 22, 2016 134.35 136.28 133.78 135.74 1,724,479 +2.57(+1.93%)
Sep 21, 2016 132.49 133.39 132.10 133.17 1,227,315 +0.46(+0.34%)
Sep 20, 2016 135.59 135.78 132.16 132.72 1,315,957 -2.32(-1.72%)
Sep 19, 2016 134.74 135.52 134.13 135.04 1,068,645 +0.30(+0.22%)
Sep 16, 2016 134.87 135.54 134.39 134.74 1,056,651 -0.75(-0.56%)
Sep 15, 2016 136.90 137.23 135.28 135.49 1,233,383 -1.62(-1.18%)
Sep 14, 2016 137.86 138.72 136.58 137.11 770,580 -0.42(-0.30%)
Sep 13, 2016 139.12 140.10 137.06 137.53 1,294,187 -1.99(-1.43%)
Sep 12, 2016 138.93 139.99 137.75 139.52 2,380,200 +0.37(+0.27%)
Sep 09, 2016 142.70 143.50 139.15 139.15 1,646,443 -5.38(-3.72%)
Sep 08, 2016 146.16 146.59 143.02 144.53 1,912,584 -2.74(-1.86%)
Sep 07, 2016 145.83 147.63 145.57 147.26 998,801 +1.58(+1.09%)
Sep 06, 2016 144.47 146.34 144.40 145.68 796,526 +1.43(+0.99%)
Sep 02, 2016 144.45 144.25 144.25 144.25 698,352 -0.17(-0.12%)
Sep 01, 2016 143.92 145.21 143.51 144.43 793,305 +1.25(+0.88%)
Aug 31, 2016 142.63 143.61 141.81 143.17 768,894 +0.66(+0.46%)
Aug 30, 2016 143.72 143.72 141.99 142.52 794,840 -0.92(-0.64%)
Aug 29, 2016 142.67 144.09 142.56 143.43 604,702 +0.76(+0.54%)
Aug 26, 2016 145.27 146.12 142.10 142.67 1,053,730 -3.05(-2.09%)
Aug 25, 2016 145.60 146.39 144.59 145.72 861,887 -0.16(-0.11%)
Aug 24, 2016 144.58 149.17 144.58 145.88 1,921,011 +2.20(+1.53%)
Aug 23, 2016 144.98 145.47 143.52 143.68 1,095,054 -0.48(-0.33%)
Aug 22, 2016 144.62 146.43 143.77 144.16 1,265,459 +0.39(+0.27%)
Aug 19, 2016 142.80 145.30 142.80 143.77 1,253,645 +0.55(+0.39%)
Aug 18, 2016 144.19 144.46 142.49 143.22 1,506,672 -0.56(-0.39%)
Aug 17, 2016 145.55 145.93 142.76 143.78 2,183,966 -2.14(-1.47%)
Aug 16, 2016 147.37 150.47 145.86 145.92 3,331,591 -6.69(-4.39%)
Aug 15, 2016 151.69 154.56 150.62 152.61 2,038,625 +1.60(+1.06%)
Aug 12, 2016 151.09 151.47 148.73 151.01 1,280,833 -0.65(-0.43%)
Aug 11, 2016 152.65 155.03 151.61 151.66 911,680 +0.05(+0.04%)
Aug 10, 2016 151.53 152.36 150.62 151.60 921,972 +0.14(+0.09%)
Aug 09, 2016 153.51 154.25 151.28 151.47 564,950 -2.16(-1.41%)
Aug 08, 2016 155.10 155.84 153.51 153.63 1,222,235 -1.47(-0.94%)
Aug 05, 2016 155.11 156.43 154.83 155.10 1,198,503 +0.28(+0.18%)
Aug 04, 2016 153.18 155.00 153.11 154.81 1,212,129 +1.39(+0.91%)
Aug 03, 2016 151.41 153.43 150.09 153.42 653,503 +1.86(+1.22%)
Aug 02, 2016 152.99 153.27 150.42 151.57 969,325 -1.72(-1.12%)
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.