Skip to main content

Advance Auto Parts Inc (NY: AAP )

163.32 +4.01 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 41.65 42.00 41.08 41.20 988,007 -0.47(-1.13%)
Apr 27, 2007 41.78 41.91 41.29 41.67 568,000 -0.10(-0.24%)
Apr 26, 2007 42.35 42.52 41.58 41.77 1,188,600 -0.49(-1.16%)
Apr 25, 2007 43.00 43.62 42.13 42.26 1,986,300 +1.20(+2.92%)
Apr 24, 2007 41.20 41.20 40.59 41.06 923,300 -0.13(-0.32%)
Apr 23, 2007 40.70 41.27 40.50 41.19 580,400 +0.39(+0.96%)
Apr 20, 2007 40.40 40.80 40.23 40.80 664,900 +0.71(+1.77%)
Apr 19, 2007 40.51 40.51 39.64 40.09 428,200 +0.09(+0.23%)
Apr 18, 2007 40.00 40.30 39.69 40.00 410,000 -0.20(-0.50%)
Apr 17, 2007 40.34 40.49 40.05 40.20 511,400 -0.05(-0.12%)
Apr 16, 2007 39.90 40.31 39.81 40.25 423,800 +0.60(+1.51%)
Apr 13, 2007 40.02 40.13 39.42 39.65 626,000 -0.30(-0.75%)
Apr 12, 2007 39.99 40.23 39.37 39.95 594,300 -0.20(-0.50%)
Apr 11, 2007 39.87 40.27 39.54 40.15 1,517,100 +0.36(+0.90%)
Apr 10, 2007 39.51 39.88 39.50 39.79 685,200 +0.31(+0.79%)
Apr 09, 2007 39.59 39.67 39.22 39.48 235,400 -0.08(-0.20%)
Apr 05, 2007 38.61 39.72 38.46 39.56 900,500 +0.91(+2.35%)
Apr 04, 2007 39.06 39.06 38.57 38.65 630,800 -0.35(-0.90%)
Apr 03, 2007 38.92 39.37 38.84 39.00 837,500 +0.22(+0.57%)
Apr 02, 2007 38.67 38.95 38.56 38.78 783,800 +0.23(+0.60%)
Mar 30, 2007 38.46 38.65 38.12 38.55 724,800 +0.20(+0.52%)
Mar 29, 2007 38.94 39.02 38.20 38.35 1,793,500 -0.38(-0.98%)
Mar 28, 2007 38.92 39.08 38.55 38.73 1,451,500 -0.26(-0.67%)
Mar 27, 2007 39.21 39.26 38.70 38.99 583,300 -0.21(-0.54%)
Mar 26, 2007 39.25 39.43 38.67 39.20 450,600 -0.15(-0.38%)
Mar 23, 2007 39.10 39.50 39.10 39.35 532,600 +0.25(+0.64%)
Mar 22, 2007 39.30 39.48 38.95 39.10 749,900 -0.09(-0.23%)
Mar 21, 2007 38.88 39.49 38.75 39.19 955,300 +0.36(+0.93%)
Mar 20, 2007 39.18 39.27 38.66 38.83 875,900 -0.47(-1.20%)
Mar 19, 2007 38.18 39.31 38.17 39.30 1,564,400 +1.32(+3.48%)
Mar 16, 2007 37.97 38.14 37.57 37.98 632,100 +0.01(+0.03%)
Mar 15, 2007 37.93 38.38 37.73 37.97 665,800 -0.06(-0.16%)
Mar 14, 2007 37.67 38.10 37.08 38.03 838,600 +0.25(+0.66%)
Mar 13, 2007 38.92 38.71 37.78 37.78 788,500 -1.14(-2.93%)
Mar 12, 2007 38.61 38.94 38.29 38.92 673,200 +0.78(+2.05%)
Mar 09, 2007 38.66 38.66 37.79 38.14 594,600 -0.27(-0.70%)
Mar 08, 2007 38.23 38.74 38.22 38.41 845,500 +0.53(+1.40%)
Mar 07, 2007 37.35 38.06 37.17 37.88 893,200 +0.47(+1.26%)
Mar 06, 2007 36.52 37.59 36.51 37.41 1,085,000 +1.16(+3.20%)
Mar 05, 2007 36.10 36.85 35.81 36.25 1,455,201 -0.03(-0.08%)
Mar 02, 2007 36.91 36.92 36.20 36.28 760,500 -0.63(-1.71%)
Mar 01, 2007 37.55 37.66 36.60 36.91 1,432,490 -0.74(-1.97%)
Feb 28, 2007 37.60 38.08 37.14 37.65 902,600 +0.14(+0.37%)
Feb 27, 2007 38.45 38.46 37.24 37.51 1,140,100 -1.22(-3.15%)
Feb 26, 2007 38.71 38.80 38.49 38.73 795,475 +0.20(+0.52%)
Feb 23, 2007 38.33 38.72 38.21 38.53 970,100 +0.15(+0.39%)
Feb 22, 2007 38.30 38.39 38.25 38.38 514,500 +0.07(+0.18%)
Feb 21, 2007 38.00 38.42 37.76 38.31 1,783,200 +0.36(+0.95%)
Feb 20, 2007 38.46 38.76 37.88 37.95 990,900 -0.70(-1.81%)
Feb 16, 2007 38.58 38.76 38.33 38.65 600,400 -0.10(-0.26%)
Feb 15, 2007 37.00 39.32 36.75 38.75 3,884,400 +1.73(+4.67%)
Feb 14, 2007 37.60 37.79 36.93 37.02 1,235,529 -0.48(-1.28%)
Feb 13, 2007 37.50 37.62 37.29 37.50 616,148 +0.02(+0.05%)
Feb 12, 2007 38.55 38.71 37.44 37.48 1,351,662 -1.04(-2.70%)
Feb 09, 2007 38.95 39.00 38.13 38.52 578,000 -0.21(-0.54%)
Feb 08, 2007 38.25 38.74 37.97 38.73 638,400 +0.40(+1.04%)
Feb 07, 2007 37.99 38.35 37.76 38.33 578,300 +0.36(+0.95%)
Feb 06, 2007 37.54 37.97 37.47 37.97 535,600 +0.45(+1.20%)
Feb 05, 2007 37.54 37.84 37.36 37.52 543,200 +0.03(+0.08%)
Feb 02, 2007 37.65 37.75 37.46 37.49 800,300 -0.02(-0.05%)
Feb 01, 2007 37.99 38.17 37.38 37.51 1,164,800 -0.44(-1.16%)
Jan 31, 2007 37.04 37.97 37.04 37.95 759,700 +0.89(+2.40%)
Jan 30, 2007 37.46 37.55 36.93 37.06 554,200 -0.24(-0.64%)
Jan 29, 2007 37.49 37.80 37.17 37.30 387,000 -0.19(-0.51%)
Jan 26, 2007 37.38 37.56 36.89 37.49 375,300 +0.23(+0.62%)
Jan 25, 2007 37.60 37.70 37.13 37.26 726,500 -0.43(-1.14%)
Jan 24, 2007 37.50 37.74 37.29 37.69 280,500 +0.26(+0.69%)
Jan 23, 2007 37.12 37.65 36.85 37.43 595,700 +0.37(+1.00%)
Jan 22, 2007 37.44 37.58 36.62 37.06 526,600 -0.24(-0.64%)
Jan 19, 2007 36.98 37.32 36.75 37.30 682,900 +0.32(+0.87%)
Jan 18, 2007 36.34 37.11 36.34 36.98 922,900 +0.63(+1.73%)
Jan 17, 2007 36.21 36.54 36.03 36.35 916,900 +0.15(+0.41%)
Jan 16, 2007 36.40 36.50 35.96 36.20 1,185,300 +0.00(+0.00%)
Jan 12, 2007 36.27 36.50 35.86 36.20 1,123,000 -0.20(-0.55%)
Jan 11, 2007 35.62 36.47 35.62 36.40 575,700 +0.91(+2.56%)
Jan 10, 2007 35.23 35.64 35.05 35.49 335,700 +0.05(+0.14%)
Jan 09, 2007 35.26 35.61 35.13 35.44 506,800 +0.30(+0.85%)
Jan 08, 2007 35.16 35.35 34.98 35.14 479,600 +0.12(+0.34%)
Jan 05, 2007 35.70 35.79 34.90 35.02 781,500 -0.79(-2.21%)
Jan 04, 2007 35.63 35.88 35.31 35.81 800,900 +0.23(+0.65%)
Jan 03, 2007 35.71 36.20 35.09 35.58 764,200 +0.02(+0.06%)
Dec 29, 2006 35.85 36.06 35.35 35.56 578,100 -0.28(-0.78%)
Dec 28, 2006 35.97 36.21 35.59 35.84 379,300 -0.13(-0.36%)
Dec 27, 2006 35.89 36.06 35.62 35.97 397,500 +0.09(+0.25%)
Dec 26, 2006 35.83 35.89 35.50 35.88 356,100 +0.02(+0.06%)
Dec 22, 2006 35.60 35.93 35.57 35.86 349,000 +0.26(+0.73%)
Dec 21, 2006 36.02 36.16 35.51 35.60 358,600 -0.42(-1.17%)
Dec 20, 2006 35.61 36.44 35.52 36.02 1,359,300 +0.37(+1.04%)
Dec 19, 2006 35.32 35.81 34.97 35.65 1,850,800 +0.12(+0.34%)
Dec 18, 2006 35.30 35.74 35.10 35.53 787,700 +0.25(+0.71%)
Dec 15, 2006 35.80 35.80 35.28 35.28 1,108,500 -0.57(-1.59%)
Dec 14, 2006 35.60 36.13 35.50 35.85 567,100 +0.25(+0.70%)
Dec 13, 2006 35.70 35.77 35.35 35.60 712,400 +0.00(+0.00%)
Dec 12, 2006 36.00 36.04 35.28 35.60 1,874,200 -0.56(-1.55%)
Dec 11, 2006 36.97 36.98 36.08 36.16 1,041,300 -0.85(-2.30%)
Dec 08, 2006 37.00 37.45 36.99 37.01 1,387,800 +0.00(+0.00%)
Dec 07, 2006 37.01 38.58 36.98 37.01 2,561,900 +1.09(+3.03%)
Dec 06, 2006 36.38 36.38 35.75 35.92 1,978,400 +0.42(+1.18%)
Dec 05, 2006 35.35 35.58 35.20 35.50 2,000,100 +0.31(+0.88%)
Dec 04, 2006 35.30 35.69 35.18 35.19 1,132,800 -0.10(-0.28%)
Dec 01, 2006 35.45 35.77 35.05 35.29 1,693,600 -0.31(-0.87%)
Nov 30, 2006 34.91 35.80 34.91 35.60 2,589,200 +0.77(+2.21%)
Nov 29, 2006 36.65 37.28 34.14 34.83 5,454,900 -1.75(-4.78%)
Nov 28, 2006 36.79 36.96 36.56 36.58 703,200 -0.26(-0.71%)
Nov 27, 2006 37.88 37.88 36.80 36.84 703,900 -1.23(-3.23%)
Nov 24, 2006 37.90 38.30 37.68 38.07 148,200 -0.08(-0.21%)
Nov 22, 2006 37.96 38.16 37.76 38.15 420,000 +0.27(+0.71%)
Nov 21, 2006 37.91 38.11 37.74 37.88 396,100 -0.07(-0.18%)
Nov 20, 2006 37.97 38.55 37.69 37.95 692,200 -0.12(-0.32%)
Nov 17, 2006 38.15 38.21 37.82 38.07 1,410,800 +0.09(+0.24%)
Nov 16, 2006 38.15 38.24 37.78 37.98 781,700 -0.07(-0.18%)
Nov 15, 2006 37.69 38.07 37.60 38.05 872,600 +0.36(+0.96%)
Nov 14, 2006 37.21 37.79 37.16 37.69 819,300 +0.48(+1.29%)
Nov 13, 2006 37.35 37.72 37.10 37.21 813,600 -0.14(-0.37%)
Nov 10, 2006 37.15 37.44 37.08 37.35 575,300 +0.23(+0.62%)
Nov 09, 2006 36.76 37.32 36.76 37.12 1,075,100 +0.39(+1.06%)
Nov 08, 2006 35.84 36.79 35.63 36.73 763,000 +0.69(+1.91%)
Nov 07, 2006 36.19 36.40 35.96 36.04 735,900 -0.16(-0.44%)
Nov 06, 2006 36.04 36.40 35.96 36.20 1,317,600 +0.20(+0.56%)
Nov 03, 2006 36.36 36.75 35.50 36.00 1,484,800 -0.30(-0.83%)
Nov 02, 2006 35.19 36.99 35.19 36.30 4,057,700 +1.84(+5.34%)
Nov 01, 2006 35.25 35.25 34.14 34.46 1,477,700 -0.56(-1.60%)
Oct 31, 2006 35.84 36.01 34.96 35.02 1,071,200 -0.95(-2.64%)
Oct 30, 2006 35.70 36.15 35.28 35.97 1,093,700 +0.12(+0.33%)
Oct 27, 2006 36.27 36.44 35.84 35.85 650,600 -0.55(-1.51%)
Oct 26, 2006 35.35 36.51 35.16 36.40 1,365,500 +1.21(+3.44%)
Oct 25, 2006 35.79 35.80 34.44 35.19 2,206,800 -1.17(-3.22%)
Oct 24, 2006 36.15 36.56 35.92 36.36 963,200 +0.11(+0.30%)
Oct 23, 2006 35.46 36.31 35.43 36.25 1,112,100 +0.79(+2.23%)
Oct 20, 2006 35.58 35.77 35.22 35.46 629,600 -0.20(-0.56%)
Oct 19, 2006 34.92 35.70 34.84 35.66 1,020,200 +0.60(+1.71%)
Oct 18, 2006 35.10 35.34 34.66 35.06 646,800 +0.14(+0.40%)
Oct 17, 2006 35.20 35.20 34.42 34.92 951,300 -0.62(-1.74%)
Oct 16, 2006 35.50 35.67 35.26 35.54 814,000 +0.08(+0.23%)
Oct 13, 2006 35.00 35.50 34.88 35.46 933,400 +0.48(+1.37%)
Oct 12, 2006 34.47 35.10 34.47 34.98 421,900 +0.54(+1.57%)
Oct 11, 2006 34.58 34.61 34.25 34.44 414,300 -0.32(-0.92%)
Oct 10, 2006 34.78 35.08 34.65 34.76 595,700 +0.08(+0.23%)
Oct 09, 2006 34.42 34.84 34.01 34.68 509,700 +0.12(+0.35%)
Oct 06, 2006 35.17 35.18 34.43 34.56 749,200 -0.71(-2.01%)
Oct 05, 2006 35.14 35.31 34.61 35.27 766,100 +0.12(+0.34%)
Oct 04, 2006 34.30 35.21 34.24 35.15 1,838,700 +1.04(+3.05%)
Oct 03, 2006 33.40 34.39 32.90 34.11 1,946,300 +0.72(+2.16%)
Oct 02, 2006 33.00 33.75 32.95 33.39 637,200 +0.45(+1.37%)
Sep 29, 2006 33.73 34.03 32.94 32.94 777,300 -0.71(-2.11%)
Sep 28, 2006 33.48 33.97 33.12 33.65 630,400 +0.14(+0.42%)
Sep 27, 2006 34.21 34.24 33.34 33.51 963,100 -0.69(-2.02%)
Sep 26, 2006 33.97 34.26 33.89 34.20 1,013,000 +0.20(+0.59%)
Sep 25, 2006 33.26 34.09 33.20 34.00 1,508,600 +0.69(+2.07%)
Sep 22, 2006 32.78 33.31 32.50 33.31 1,038,000 +0.49(+1.49%)
Sep 21, 2006 33.19 33.24 32.71 32.82 1,380,000 -0.41(-1.23%)
Sep 20, 2006 32.55 33.50 32.55 33.23 1,820,900 +0.75(+2.31%)
Sep 19, 2006 31.99 33.18 31.97 32.48 1,350,800 +0.49(+1.53%)
Sep 18, 2006 32.33 32.52 31.90 31.99 1,050,400 -0.48(-1.48%)
Sep 15, 2006 32.74 32.94 32.31 32.47 1,402,700 -0.15(-0.46%)
Sep 14, 2006 32.80 32.85 32.36 32.62 1,110,300 -0.25(-0.76%)
Sep 13, 2006 32.93 33.24 32.65 32.87 1,303,000 -0.06(-0.18%)
Sep 12, 2006 31.47 33.01 31.34 32.93 3,524,500 +1.46(+4.64%)
Sep 11, 2006 31.30 31.53 30.82 31.47 1,625,100 +0.15(+0.48%)
Sep 08, 2006 31.26 31.60 31.02 31.32 2,303,900 +0.07(+0.22%)
Sep 07, 2006 30.93 31.60 30.80 31.25 1,834,700 +0.15(+0.48%)
Sep 06, 2006 31.16 31.40 30.80 31.10 983,700 -0.11(-0.35%)
Sep 05, 2006 30.78 31.30 30.78 31.21 822,300 +0.51(+1.66%)
Sep 01, 2006 30.24 30.80 30.05 30.70 466,500 +0.58(+1.93%)
Aug 31, 2006 30.24 30.46 30.10 30.12 447,700 +0.04(+0.13%)
Aug 30, 2006 29.62 30.29 29.40 30.08 803,400 +0.47(+1.59%)
Aug 29, 2006 29.50 29.66 29.28 29.61 697,000 +0.11(+0.37%)
Aug 28, 2006 29.05 29.62 29.04 29.50 629,900 +0.40(+1.37%)
Aug 25, 2006 29.35 29.50 29.05 29.10 456,700 -0.38(-1.29%)
Aug 24, 2006 29.60 29.63 29.24 29.48 808,100 -0.12(-0.41%)
Aug 23, 2006 29.80 29.80 29.45 29.60 611,300 -0.20(-0.67%)
Aug 22, 2006 30.09 30.15 29.71 29.80 590,400 -0.31(-1.03%)
Aug 21, 2006 30.52 30.55 29.99 30.11 435,600 -0.40(-1.31%)
Aug 18, 2006 31.10 31.24 30.29 30.51 737,600 -0.45(-1.45%)
Aug 17, 2006 31.05 31.15 30.80 30.96 872,100 -0.13(-0.42%)
Aug 16, 2006 29.62 31.19 29.62 31.09 2,186,600 +1.99(+6.84%)
Aug 15, 2006 29.46 29.50 29.05 29.10 757,200 +0.11(+0.38%)
Aug 14, 2006 29.02 29.60 28.96 28.99 1,222,600 +0.05(+0.17%)
Aug 11, 2006 28.90 29.18 28.60 28.94 2,124,200 -0.84(-2.82%)
Aug 10, 2006 27.80 30.39 27.65 29.78 3,024,300 +0.83(+2.87%)
Aug 09, 2006 29.67 29.80 28.79 28.95 1,869,800 -0.66(-2.23%)
Aug 08, 2006 30.21 30.40 29.52 29.61 770,800 -0.53(-1.76%)
Aug 07, 2006 30.33 30.50 29.92 30.14 606,200 -0.36(-1.18%)
Aug 04, 2006 30.77 31.06 30.05 30.50 885,100 -0.07(-0.23%)
Aug 03, 2006 30.09 30.70 29.90 30.57 996,500 +0.35(+1.16%)
Aug 02, 2006 29.99 30.43 29.85 30.22 720,900 +0.16(+0.53%)
Aug 01, 2006 30.26 30.27 29.59 30.06 829,200 -0.21(-0.69%)
Jul 31, 2006 30.42 30.68 30.20 30.27 913,200 -0.25(-0.82%)
Jul 28, 2006 30.67 30.99 30.45 30.52 1,068,700 +0.01(+0.03%)
Jul 27, 2006 31.54 31.81 30.45 30.51 881,900 -1.00(-3.17%)
Jul 26, 2006 31.29 31.95 31.07 31.51 1,731,500 +0.23(+0.74%)
Jul 25, 2006 29.82 31.29 29.77 31.28 1,558,000 +1.57(+5.28%)
Jul 24, 2006 29.25 29.84 29.20 29.71 1,277,100 +0.47(+1.61%)
Jul 21, 2006 29.22 29.25 28.77 29.24 1,362,400 +0.01(+0.03%)
Jul 20, 2006 29.30 29.40 29.02 29.23 1,865,000 -0.13(-0.44%)
Jul 19, 2006 28.71 29.40 28.61 29.36 1,770,200 +0.66(+2.30%)
Jul 18, 2006 28.92 29.05 28.67 28.70 1,966,800 -0.26(-0.90%)
Jul 17, 2006 28.92 29.25 28.74 28.96 1,357,600 -0.08(-0.28%)
Jul 14, 2006 28.85 29.16 28.63 29.04 1,694,900 +0.19(+0.66%)
Jul 13, 2006 28.89 29.13 28.52 28.85 1,215,000 -0.15(-0.52%)
Jul 12, 2006 29.25 29.36 28.90 29.00 1,173,700 -0.29(-0.99%)
Jul 11, 2006 29.50 29.57 29.15 29.29 1,589,200 -0.24(-0.81%)
Jul 10, 2006 29.80 30.00 29.27 29.53 1,069,100 -0.17(-0.57%)
Jul 07, 2006 30.04 30.17 29.51 29.70 1,596,700 -0.26(-0.87%)
Jul 06, 2006 29.50 30.01 29.45 29.96 2,461,300 +0.46(+1.56%)
Jul 05, 2006 29.53 29.84 29.15 29.50 2,013,000 +0.03(+0.10%)
Jul 03, 2006 29.15 29.51 28.97 29.47 2,213,800 +0.57(+1.97%)
Jun 30, 2006 29.52 29.87 28.40 28.90 6,435,800 -1.01(-3.38%)
Jun 29, 2006 29.27 30.27 28.90 29.91 14,000,900 -5.99(-16.69%)
Jun 28, 2006 36.67 36.74 35.80 35.90 936,800 -0.76(-2.07%)
Jun 27, 2006 37.34 37.35 36.59 36.66 418,800 -0.63(-1.69%)
Jun 26, 2006 37.62 38.12 37.11 37.29 659,600 -0.35(-0.93%)
Jun 23, 2006 36.92 37.87 36.89 37.64 441,000 +0.57(+1.54%)
Jun 22, 2006 37.33 37.54 36.83 37.07 377,700 -0.34(-0.91%)
Jun 21, 2006 36.95 37.61 36.75 37.41 374,900 +0.42(+1.14%)
Jun 20, 2006 37.35 37.78 36.82 36.99 819,200 -0.27(-0.72%)
Jun 19, 2006 37.56 37.75 36.92 37.26 801,400 -0.30(-0.80%)
Jun 16, 2006 37.87 38.19 37.40 37.56 561,600 -0.06(-0.16%)
Jun 15, 2006 36.69 37.65 36.69 37.62 739,300 +1.14(+3.13%)
Jun 14, 2006 36.49 37.04 36.17 36.48 561,200 -0.05(-0.14%)
Jun 13, 2006 36.90 37.30 36.47 36.53 916,300 -0.46(-1.24%)
Jun 12, 2006 37.81 37.82 36.96 36.99 770,800 -0.84(-2.22%)
Jun 09, 2006 37.81 38.01 37.52 37.83 585,500 -0.07(-0.18%)
Jun 08, 2006 37.07 38.12 36.68 37.90 1,056,200 +0.71(+1.91%)
Jun 07, 2006 37.27 37.98 37.08 37.19 955,700 -0.10(-0.27%)
Jun 06, 2006 37.34 37.68 36.70 37.29 912,500 -0.13(-0.35%)
Jun 05, 2006 37.87 38.05 37.37 37.42 683,300 -0.58(-1.53%)
Jun 02, 2006 38.00 38.14 37.47 38.00 870,500 +0.01(+0.03%)
Jun 01, 2006 38.12 38.40 37.79 37.99 1,282,800 -0.13(-0.34%)
May 31, 2006 37.58 38.25 37.58 38.12 1,004,000 +0.69(+1.84%)
May 30, 2006 38.00 38.19 37.34 37.43 498,600 -0.58(-1.53%)
May 26, 2006 38.14 38.20 37.90 38.01 384,800 -0.01(-0.03%)
May 25, 2006 38.38 38.51 37.95 38.02 652,600 -0.15(-0.39%)
May 24, 2006 37.98 38.59 37.60 38.17 1,146,300 +0.12(+0.32%)
May 23, 2006 38.70 39.26 38.05 38.05 1,159,200 -0.30(-0.78%)
May 22, 2006 38.93 38.99 38.19 38.35 1,444,500 -0.70(-1.79%)
May 19, 2006 39.07 39.95 38.80 39.05 1,574,300 +0.75(+1.96%)
May 18, 2006 37.40 38.97 36.99 38.30 5,236,400 +0.10(+0.26%)
May 17, 2006 38.34 38.67 38.15 38.20 1,220,800 -0.47(-1.22%)
May 16, 2006 39.41 39.64 38.62 38.67 1,106,800 -0.78(-1.98%)
May 15, 2006 40.09 40.18 39.41 39.45 1,392,800 -0.83(-2.06%)
May 12, 2006 40.38 40.60 40.25 40.28 1,115,700 -0.09(-0.22%)
May 11, 2006 40.50 40.97 40.36 40.37 779,200 -0.21(-0.52%)
May 10, 2006 40.69 41.05 40.32 40.58 1,260,600 -0.11(-0.27%)
May 09, 2006 41.70 42.30 40.53 40.69 2,339,200 +0.87(+2.18%)
May 08, 2006 39.25 40.44 39.25 39.82 1,181,800 +0.16(+0.40%)
May 05, 2006 38.99 39.77 38.94 39.66 1,031,400 +0.84(+2.16%)
May 04, 2006 38.33 39.05 38.33 38.82 1,204,500 +0.42(+1.09%)
May 03, 2006 38.50 39.06 38.30 38.40 1,200,400 -0.20(-0.52%)
May 02, 2006 39.45 39.72 38.45 38.60 1,223,100 -0.84(-2.13%)
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.