Skip to main content

Advance Auto Parts Inc (NY: AAP )

84.19 +2.42 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 48.09 48.26 47.03 48.09 712,169 +0.31(+0.66%)
Jul 29, 2010 48.50 48.95 47.14 47.77 1,233,870 -0.41(-0.86%)
Jul 28, 2010 48.83 49.07 47.90 48.19 668,179 -0.81(-1.65%)
Jul 27, 2010 49.42 50.11 48.91 49.00 412 -0.28(-0.57%)
Jul 26, 2010 49.06 49.29 48.44 49.27 1,032,664 +0.61(+1.26%)
Jul 23, 2010 47.75 48.73 47.61 48.66 932,740 +0.96(+2.02%)
Jul 22, 2010 46.96 48.02 46.96 47.70 618 +1.27(+2.73%)
Jul 21, 2010 47.84 47.89 46.34 46.43 1,293,610 -1.18(-2.47%)
Jul 20, 2010 46.29 47.76 46.17 47.61 205 +0.93(+2.00%)
Jul 19, 2010 46.08 46.88 46.08 46.68 788,500 +0.56(+1.21%)
Jul 16, 2010 46.12 47.60 46.02 46.12 1,338,022 -1.42(-2.99%)
Jul 15, 2010 47.28 47.80 46.79 47.54 1,131,691 +0.29(+0.61%)
Jul 14, 2010 47.33 47.60 46.95 47.25 1,499 -0.04(-0.09%)
Jul 13, 2010 46.40 47.41 46.38 47.30 2,070 +1.16(+2.52%)
Jul 12, 2010 46.07 46.46 45.75 46.13 782,513 +0.08(+0.16%)
Jul 09, 2010 46.06 46.27 45.61 46.06 1,169,238 +0.40(+0.89%)
Jul 08, 2010 45.89 46.61 45.07 45.65 1,284,865 -0.06(-0.14%)
Jul 07, 2010 45.52 45.80 45.02 45.72 13,938 +0.35(+0.77%)
Jul 06, 2010 46.53 47.05 44.70 45.37 2,519 -0.46(-1.00%)
Jul 02, 2010 45.82 46.70 45.53 45.82 1,026,581 -0.64(-1.37%)
Jul 01, 2010 46.46 46.64 45.01 46.46 1,906,277 +1.37(+3.03%)
Jun 30, 2010 45.10 45.78 44.92 45.10 8,121 -0.08(-0.18%)
Jun 29, 2010 45.18 45.44 44.20 45.18 1,143 -0.55(-1.20%)
Jun 25, 2010 45.73 45.90 45.14 45.73 1,594,171 -0.04(-0.08%)
Jun 24, 2010 45.53 45.91 45.02 45.76 1,244,394 +0.06(+0.14%)
Jun 23, 2010 44.99 46.00 44.96 45.70 892,906 +0.55(+1.21%)
Jun 22, 2010 46.07 46.61 44.91 45.15 1,808 -0.92(-1.99%)
Jun 21, 2010 46.65 46.77 45.76 46.07 1,143,533 -0.22(-0.48%)
Jun 18, 2010 46.29 46.95 46.18 46.29 1,631,336 -0.27(-0.58%)
Jun 17, 2010 46.77 46.96 46.25 46.56 766,797 -0.08(-0.17%)
Jun 16, 2010 46.78 46.95 46.28 46.64 987,171 -0.14(-0.31%)
Jun 15, 2010 45.81 46.90 45.63 46.78 2,018 +1.20(+2.64%)
Jun 14, 2010 45.63 46.07 45.55 45.58 940,782 +0.26(+0.57%)
Jun 11, 2010 44.75 45.46 44.51 45.32 1,000,857 +0.25(+0.56%)
Jun 10, 2010 44.82 45.13 44.32 45.07 735 +0.48(+1.09%)
Jun 09, 2010 44.62 45.37 44.41 44.59 2,288,334 +0.21(+0.47%)
Jun 08, 2010 43.54 44.53 42.85 44.38 882 +0.77(+1.77%)
Jun 07, 2010 45.24 45.26 43.54 43.61 3,076,237 -1.40(-3.11%)
Jun 04, 2010 45.01 45.82 44.87 45.01 1,960,459 -1.19(-2.58%)
Jun 03, 2010 45.79 46.59 45.53 46.20 1,112,999 +0.13(+0.27%)
Jun 02, 2010 45.23 46.08 45.23 46.07 4,530 +0.88(+1.95%)
Jun 01, 2010 46.42 46.42 45.04 45.20 2,629,643 -1.25(-2.69%)
May 28, 2010 46.44 46.67 42.88 46.44 1,917,487 +0.39(+0.84%)
May 27, 2010 45.65 46.09 45.29 46.06 1,233,635 +1.01(+2.25%)
May 26, 2010 46.01 46.01 45.02 45.04 2,265,892 -0.74(-1.63%)
May 25, 2010 43.91 45.96 43.81 45.79 719 +1.33(+2.99%)
May 24, 2010 44.04 45.09 43.34 44.46 2,498,101 +0.07(+0.16%)
May 21, 2010 43.67 45.74 43.33 44.39 3,677,171 +0.43(+0.98%)
May 20, 2010 43.69 44.40 43.41 43.96 111 +2.60(+6.29%)
May 19, 2010 41.06 41.70 40.49 41.35 2,375,891 +0.30(+0.74%)
May 18, 2010 41.42 41.97 40.96 41.05 3,214 +0.00(+0.00%)
May 17, 2010 40.38 41.15 40.25 41.05 2,183,779 +0.76(+1.89%)
May 14, 2010 40.29 40.47 39.79 40.29 1,607,723 -0.31(-0.77%)
May 13, 2010 41.11 41.43 40.46 40.60 1,388,409 -0.64(-1.54%)
May 12, 2010 40.79 41.27 40.51 41.24 1,398,812 +0.49(+1.21%)
May 11, 2010 40.63 40.95 40.51 40.74 111 +0.27(+0.67%)
May 10, 2010 39.96 40.52 39.95 40.48 912,471 +1.21(+3.08%)
May 07, 2010 39.63 39.97 38.48 39.26 1,742,584 -0.39(-1.00%)
May 06, 2010 40.26 40.47 37.86 39.66 1,937,982 -1.15(-2.81%)
May 05, 2010 41.18 41.71 40.39 40.81 1,523,135 -0.17(-0.42%)
May 04, 2010 41.20 41.20 40.66 40.98 1,155,407 -0.58(-1.40%)
May 03, 2010 40.49 41.69 40.46 41.56 959,515 +1.09(+2.71%)
Apr 30, 2010 41.29 41.50 40.34 40.47 1,544,553 -0.70(-1.70%)
Apr 29, 2010 41.32 42.06 41.05 41.17 2,094,576 +0.31(+0.77%)
Apr 28, 2010 40.82 41.24 40.50 40.85 1,332,190 +0.26(+0.64%)
Apr 27, 2010 41.53 41.72 40.48 40.59 1,104,098 -0.97(-2.33%)
Apr 26, 2010 41.20 41.69 40.91 41.56 1,141,349 +0.19(+0.46%)
Apr 23, 2010 40.85 41.43 40.55 41.37 1,189,005 +0.56(+1.36%)
Apr 22, 2010 40.01 40.92 39.85 40.82 1,354,217 +0.47(+1.16%)
Apr 21, 2010 39.95 40.52 39.30 40.35 2,728 +0.46(+1.15%)
Apr 20, 2010 40.05 40.25 39.72 39.89 285 +0.01(+0.02%)
Apr 19, 2010 39.81 40.08 39.20 39.88 1,755,084 -0.53(-1.31%)
Apr 16, 2010 40.48 40.62 40.17 40.41 2,153,302 -0.31(-0.75%)
Apr 15, 2010 40.92 41.58 40.67 40.72 3,621,688 +0.09(+0.22%)
Apr 14, 2010 38.79 40.67 38.75 40.63 3,476,931 +2.71(+7.15%)
Apr 13, 2010 37.97 38.24 37.77 37.92 1,090,578 -0.13(-0.35%)
Apr 12, 2010 37.96 38.15 37.77 38.05 890,379 +0.25(+0.66%)
Apr 09, 2010 37.99 38.03 37.54 37.80 1,491,779 -0.11(-0.28%)
Apr 08, 2010 37.68 38.12 37.47 37.91 1,521,635 +0.13(+0.36%)
Apr 07, 2010 38.12 38.37 37.63 37.77 2,169,899 -0.36(-0.94%)
Apr 06, 2010 38.16 38.41 38.06 38.13 812,585 -0.25(-0.65%)
Apr 05, 2010 38.10 38.56 38.06 38.38 1,063,708 +0.38(+0.99%)
Apr 01, 2010 37.79 38.01 38.01 38.01 699,460 +0.39(+1.05%)
Mar 31, 2010 37.88 38.13 37.59 37.61 1,327,585 -0.28(-0.73%)
Mar 30, 2010 37.84 38.12 37.71 37.89 797,513 +0.04(+0.09%)
Mar 29, 2010 38.27 38.27 37.69 37.86 1,425,233 -0.26(-0.68%)
Mar 26, 2010 38.50 38.77 37.71 38.12 1,772,400 -0.48(-1.26%)
Mar 25, 2010 39.13 39.26 38.60 38.60 1,485,421 -0.33(-0.85%)
Mar 24, 2010 39.22 39.39 38.91 38.93 1,438,631 -0.46(-1.16%)
Mar 23, 2010 39.22 39.52 39.12 39.39 1,615,403 +0.29(+0.73%)
Mar 22, 2010 38.68 39.29 38.55 39.10 1,256,294 +0.34(+0.88%)
Mar 19, 2010 38.23 38.77 38.05 38.76 2,137,746 +0.68(+1.79%)
Mar 18, 2010 37.97 38.13 37.69 38.08 2,984,356 +0.13(+0.35%)
Mar 17, 2010 38.05 38.16 37.73 37.95 1,844,812 +0.04(+0.12%)
Mar 16, 2010 37.52 38.22 37.50 37.90 941,145 +0.20(+0.52%)
Mar 15, 2010 37.51 37.77 37.50 37.71 2,015,817 -0.09(-0.24%)
Mar 12, 2010 38.03 38.13 37.67 37.79 1,288,928 -0.18(-0.47%)
Mar 11, 2010 37.76 38.01 37.56 37.97 1,519,474 +0.22(+0.59%)
Mar 10, 2010 37.55 37.88 37.53 37.75 1,888,676 +0.17(+0.45%)
Mar 09, 2010 37.67 37.96 37.45 37.58 2,252,862 -0.14(-0.38%)
Mar 08, 2010 37.93 37.94 37.36 37.72 3,437,355 -0.17(-0.45%)
Mar 05, 2010 37.61 37.89 37.44 37.89 2,136,315 +0.46(+1.22%)
Mar 04, 2010 37.30 37.63 37.28 37.44 1,294,203 +0.26(+0.70%)
Mar 03, 2010 37.05 37.42 36.94 37.18 1,156,862 +0.13(+0.36%)
Mar 02, 2010 37.11 37.37 36.86 37.04 1,362,649 +0.04(+0.10%)
Mar 01, 2010 36.62 37.14 36.42 37.01 1,733,552 +0.45(+1.23%)
Feb 26, 2010 36.50 36.66 36.20 36.56 1,287,594 +0.06(+0.17%)
Feb 25, 2010 35.91 36.65 35.89 36.50 1,482,863 +0.24(+0.67%)
Feb 24, 2010 36.15 36.32 35.98 36.25 1,608,736 +0.22(+0.60%)
Feb 23, 2010 36.00 36.30 35.89 36.04 1,845,277 -0.02(-0.05%)
Feb 22, 2010 35.81 36.25 35.73 36.06 1,904,046 +0.22(+0.60%)
Feb 19, 2010 35.65 36.15 35.40 35.84 2,818,292 -0.13(-0.37%)
Feb 18, 2010 35.73 36.16 35.02 35.98 8,668,191 -2.45(-6.37%)
Feb 17, 2010 38.24 38.60 37.78 38.42 2,515,125 +0.22(+0.59%)
Feb 16, 2010 38.44 38.51 37.97 38.20 1,920,852 -0.16(-0.42%)
Feb 12, 2010 37.97 38.36 38.36 38.36 1,684,972 +0.23(+0.61%)
Feb 11, 2010 38.00 38.62 37.75 38.13 1,728,231 +0.20(+0.52%)
Feb 10, 2010 37.09 38.40 37.07 37.93 2,074,211 +0.68(+1.83%)
Feb 09, 2010 36.87 37.38 36.53 37.25 1,149,455 +0.70(+1.91%)
Feb 08, 2010 36.75 37.40 36.40 36.55 1,921,615 +0.06(+0.17%)
Feb 05, 2010 36.75 36.85 35.86 36.49 1,465,545 -0.19(-0.51%)
Feb 04, 2010 36.79 37.38 36.46 36.67 1,798,504 -0.23(-0.63%)
Feb 03, 2010 36.91 37.08 36.67 36.91 1,280,649 +0.00(+0.00%)
Feb 02, 2010 36.25 37.05 36.25 36.91 1,446,509 +0.78(+2.16%)
Feb 01, 2010 35.44 36.30 35.39 36.13 1,235,210 +0.78(+2.21%)
Jan 29, 2010 35.83 36.20 35.32 35.35 1,058,451 -0.29(-0.80%)
Jan 28, 2010 36.29 36.29 35.64 35.64 1,378,164 -0.73(-2.02%)
Jan 27, 2010 36.37 36.50 35.80 36.37 1,342,779 +0.04(+0.10%)
Jan 26, 2010 36.27 36.74 36.07 36.33 1,209,809 +0.04(+0.12%)
Jan 25, 2010 35.85 36.38 35.84 36.29 1,558,964 +0.68(+1.91%)
Jan 22, 2010 35.06 36.41 35.06 35.61 2,934,333 +0.46(+1.30%)
Jan 21, 2010 35.25 35.53 34.90 35.15 1,447,931 +0.06(+0.18%)
Jan 20, 2010 34.72 35.29 34.39 35.09 2,081,342 -0.30(-0.86%)
Jan 19, 2010 35.21 35.41 34.99 35.39 1,445,208 +0.17(+0.48%)
Jan 15, 2010 35.25 35.22 35.22 35.22 824,630 -0.22(-0.63%)
Jan 14, 2010 35.79 35.79 35.17 35.45 1,291,815 -0.47(-1.32%)
Jan 13, 2010 35.39 35.98 35.31 35.92 903,951 +0.49(+1.39%)
Jan 12, 2010 35.33 35.59 34.78 35.43 2,132,468 -0.63(-1.74%)
Jan 11, 2010 36.49 36.56 35.92 36.06 1,158,856 -0.36(-0.98%)
Jan 08, 2010 36.07 36.58 35.94 36.41 1,071,645 +0.14(+0.40%)
Jan 07, 2010 35.44 36.33 35.44 36.27 1,402,539 -0.01(-0.02%)
Jan 06, 2010 35.89 36.54 35.89 36.28 1,569,249 +0.31(+0.87%)
Jan 05, 2010 36.11 36.12 35.59 35.97 2,156,551 -0.22(-0.59%)
Jan 04, 2010 36.47 36.77 36.16 36.18 1,899,087 -0.09(-0.25%)
Dec 31, 2009 36.84 36.27 36.27 36.27 998,283 -0.47(-1.29%)
Dec 30, 2009 36.33 36.76 36.33 36.75 1,394,264 +0.22(+0.61%)
Dec 29, 2009 37.13 37.17 36.51 36.52 1,283,519 -0.41(-1.12%)
Dec 28, 2009 37.22 37.33 36.76 36.93 1,372,021 -0.14(-0.39%)
Dec 24, 2009 37.14 37.27 36.84 37.08 405,006 +0.01(+0.02%)
Dec 23, 2009 37.36 37.43 36.90 37.07 1,179,229 -0.09(-0.24%)
Dec 22, 2009 37.19 37.41 37.02 37.16 1,338,995 -0.10(-0.26%)
Dec 21, 2009 36.55 37.41 36.55 37.26 2,196,211 +0.59(+1.61%)
Dec 18, 2009 36.79 36.90 36.41 36.67 2,205,190 +0.13(+0.34%)
Dec 17, 2009 36.42 36.83 36.41 36.54 1,458,519 +0.02(+0.05%)
Dec 16, 2009 36.45 36.75 36.35 36.52 1,067,152 +0.15(+0.42%)
Dec 15, 2009 36.72 36.85 36.32 36.37 1,068,394 -0.41(-1.12%)
Dec 14, 2009 36.76 36.92 36.73 36.78 1,699,034 +0.61(+1.68%)
Dec 11, 2009 35.90 36.24 35.36 36.17 1,438,114 +0.49(+1.38%)
Dec 10, 2009 36.02 36.11 35.61 35.68 2,858,116 -0.15(-0.43%)
Dec 09, 2009 36.29 36.29 35.73 35.83 1,843,950 -0.40(-1.11%)
Dec 08, 2009 36.14 36.66 35.70 36.24 1,829,659 -0.28(-0.76%)
Dec 07, 2009 35.69 36.65 35.18 36.51 2,295,469 -0.15(-0.42%)
Dec 04, 2009 36.47 36.99 36.39 36.67 1,636,294 +0.51(+1.41%)
Dec 03, 2009 36.41 36.49 35.99 36.16 1,426,261 -0.23(-0.64%)
Dec 02, 2009 36.13 36.55 35.98 36.39 1,233,267 +0.21(+0.57%)
Dec 01, 2009 35.32 36.50 35.29 36.18 2,329,426 +0.97(+2.75%)
Nov 30, 2009 35.42 35.71 34.96 35.21 1,800,214 -0.14(-0.38%)
Nov 27, 2009 34.65 35.79 34.44 35.35 856,192 -0.02(-0.05%)
Nov 25, 2009 35.26 35.43 34.53 35.37 1,625,636 +0.31(+0.89%)
Nov 24, 2009 35.22 35.40 34.96 35.05 1,579,649 -0.24(-0.69%)
Nov 23, 2009 35.77 36.22 34.96 35.29 2,326,502 -0.31(-0.88%)
Nov 20, 2009 35.73 35.94 35.39 35.61 2,238,164 -0.34(-0.95%)
Nov 19, 2009 36.59 36.69 35.85 35.95 2,499,759 -0.75(-2.05%)
Nov 18, 2009 35.71 36.78 35.71 36.70 3,613,925 +0.99(+2.76%)
Nov 17, 2009 35.48 36.02 35.34 35.72 2,410,676 +0.23(+0.66%)
Nov 16, 2009 35.29 35.70 34.92 35.48 2,205,181 +0.31(+0.89%)
Nov 13, 2009 34.10 35.28 33.98 35.17 4,986,767 +0.50(+1.45%)
Nov 12, 2009 34.18 34.95 33.66 34.67 7,167,363 -1.42(-3.95%)
Nov 11, 2009 35.33 36.15 35.09 36.09 4,323,862 +1.15(+3.28%)
Nov 10, 2009 34.17 35.32 33.83 34.95 3,737,856 +0.73(+2.12%)
Nov 09, 2009 34.25 34.60 34.05 34.22 3,008,223 +0.13(+0.39%)
Nov 06, 2009 33.71 34.18 33.49 34.09 2,078,405 +0.29(+0.85%)
Nov 05, 2009 33.88 34.03 33.42 33.80 1,658,755 +0.27(+0.80%)
Nov 04, 2009 34.80 34.94 33.52 33.53 4,029,929 -1.00(-2.91%)
Nov 03, 2009 32.82 34.60 32.82 34.53 3,469,264 +1.50(+4.53%)
Nov 02, 2009 33.70 33.74 32.62 33.04 2,188,271 -0.35(-1.05%)
Oct 30, 2009 33.35 33.79 33.22 33.39 2,976,101 +0.01(+0.03%)
Oct 29, 2009 33.24 34.02 32.86 33.38 3,280,613 +0.68(+2.08%)
Oct 28, 2009 33.15 33.86 32.37 32.70 3,627,834 -0.38(-1.14%)
Oct 27, 2009 32.65 33.64 32.36 33.07 2,666,733 +0.27(+0.82%)
Oct 26, 2009 32.82 33.37 32.67 32.80 2,622,099 -0.08(-0.25%)
Oct 23, 2009 33.19 33.25 32.69 32.88 3,491,248 -0.93(-2.76%)
Oct 22, 2009 33.62 33.89 33.39 33.82 1,487,166 +0.25(+0.75%)
Oct 21, 2009 34.42 34.69 33.54 33.57 1,520,594 -0.84(-2.45%)
Oct 20, 2009 34.66 34.77 34.35 34.41 1,587,750 -0.91(-2.56%)
Oct 19, 2009 35.50 35.77 34.79 35.31 2,163,859 -0.22(-0.61%)
Oct 16, 2009 35.14 35.63 34.96 35.53 1,828,762 +0.25(+0.71%)
Oct 15, 2009 34.95 35.38 34.83 35.28 1,285,084 +0.15(+0.43%)
Oct 14, 2009 34.54 35.21 34.54 35.12 1,648,111 +0.95(+2.78%)
Oct 13, 2009 34.00 34.39 34.00 34.17 949,008 -0.11(-0.31%)
Oct 12, 2009 34.78 34.81 34.24 34.28 1,266,737 -0.19(-0.55%)
Oct 09, 2009 34.30 34.73 33.80 34.47 3,008,436 +0.08(+0.23%)
Oct 08, 2009 34.75 35.13 34.28 34.39 2,490,948 -0.19(-0.54%)
Oct 07, 2009 34.09 34.71 33.43 34.58 4,245,661 -0.01(-0.03%)
Oct 06, 2009 34.00 34.66 33.82 34.59 3,980,530 +0.85(+2.52%)
Oct 05, 2009 33.47 34.46 33.47 33.74 1,873,277 +0.15(+0.45%)
Oct 02, 2009 33.75 34.23 33.51 33.58 2,934,280 -0.41(-1.21%)
Oct 01, 2009 35.17 35.17 33.86 34.00 3,239,353 -1.20(-3.41%)
Sep 30, 2009 35.04 35.55 34.60 35.20 2,451,020 +0.08(+0.23%)
Sep 29, 2009 35.32 35.73 34.98 35.12 1,301,718 -0.42(-1.19%)
Sep 28, 2009 35.31 35.72 35.11 35.54 1,743,124 +0.44(+1.25%)
Sep 25, 2009 34.89 35.42 34.61 35.10 1,880,916 +0.17(+0.49%)
Sep 24, 2009 34.74 35.51 34.44 34.93 4,237,662 +0.31(+0.91%)
Sep 23, 2009 35.56 35.73 34.52 34.61 5,460,501 -1.51(-4.19%)
Sep 22, 2009 36.01 36.55 35.95 36.13 2,725,045 +0.19(+0.52%)
Sep 21, 2009 35.03 36.16 34.74 35.94 3,130,066 +0.74(+2.11%)
Sep 18, 2009 34.73 35.21 34.73 35.20 2,942,897 +0.51(+1.47%)
Sep 17, 2009 34.62 35.30 34.56 34.69 2,093,996 -0.04(-0.12%)
Sep 16, 2009 35.14 35.25 34.48 34.73 2,141,280 -0.25(-0.70%)
Sep 15, 2009 35.51 35.73 34.59 34.97 3,465,590 -0.57(-1.61%)
Sep 14, 2009 34.87 35.73 34.34 35.55 3,450,773 +0.47(+1.33%)
Sep 11, 2009 36.42 36.42 34.12 35.08 8,798,310 -1.31(-3.60%)
Sep 10, 2009 37.17 37.42 36.16 36.39 3,909,813 -0.84(-2.26%)
Sep 09, 2009 37.28 37.53 36.91 37.23 1,999,489 +0.04(+0.12%)
Sep 08, 2009 37.06 37.46 36.73 37.19 2,070,724 +0.27(+0.73%)
Sep 04, 2009 37.23 37.28 36.78 36.92 1,793,066 -0.38(-1.01%)
Sep 03, 2009 37.43 37.54 36.83 37.29 1,763,616 +0.11(+0.29%)
Sep 02, 2009 37.23 37.52 37.18 37.19 1,364,887 -0.04(-0.10%)
Sep 01, 2009 37.67 38.31 36.88 37.22 1,904,178 -0.68(-1.80%)
Aug 31, 2009 38.31 38.31 37.67 37.90 2,189,942 -0.73(-1.90%)
Aug 28, 2009 38.56 38.80 38.14 38.64 1,459,303 +0.03(+0.07%)
Aug 27, 2009 38.43 38.66 37.71 38.61 1,876,944 +0.33(+0.87%)
Aug 26, 2009 38.44 38.97 38.17 38.28 1,919,493 -0.26(-0.67%)
Aug 25, 2009 38.35 39.10 38.35 38.54 2,226,715 +0.39(+1.01%)
Aug 24, 2009 38.87 38.88 38.01 38.15 2,267,372 -0.54(-1.39%)
Aug 21, 2009 38.76 39.37 38.56 38.69 1,868,731 +0.08(+0.21%)
Aug 20, 2009 39.16 39.25 38.54 38.61 2,371,932 -0.56(-1.44%)
Aug 19, 2009 38.35 39.26 38.33 39.17 2,150,902 +0.56(+1.44%)
Aug 18, 2009 38.68 39.22 38.42 38.62 1,868,605 +0.76(+2.01%)
Aug 17, 2009 37.97 38.98 37.80 37.86 1,837,672 -0.81(-2.09%)
Aug 14, 2009 39.26 39.29 38.46 38.66 2,537,986 -0.11(-0.28%)
Aug 13, 2009 38.64 39.03 37.22 38.77 6,491,375 -2.11(-5.17%)
Aug 12, 2009 40.56 41.37 40.20 40.89 1,782,638 +0.36(+0.88%)
Aug 11, 2009 41.03 41.22 40.30 40.53 1,812,127 -0.74(-1.80%)
Aug 10, 2009 42.07 42.07 41.11 41.27 1,016,878 -0.81(-1.92%)
Aug 07, 2009 41.10 42.19 40.78 42.08 1,141,017 +1.46(+3.60%)
Aug 06, 2009 40.45 41.07 39.78 40.62 1,513,721 +0.18(+0.44%)
Aug 05, 2009 40.77 40.91 39.62 40.44 2,260,575 -0.30(-0.73%)
Aug 04, 2009 42.11 42.17 40.57 40.73 1,228,809 -1.42(-3.36%)
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.