Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.00 -0.55 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 32.99 32.99 32.07 32.25 394,502 -0.61(-1.87%)
Apr 29, 2008 32.62 33.25 32.59 32.87 415,329 +0.26(+0.80%)
Apr 28, 2008 32.46 32.81 32.22 32.60 742,971 +0.33(+1.04%)
Apr 25, 2008 31.94 32.44 31.47 32.27 874,357 +0.33(+1.02%)
Apr 24, 2008 31.31 32.34 31.26 31.94 770,052 +0.72(+2.29%)
Apr 23, 2008 31.66 31.77 30.76 31.23 1,078,966 -0.43(-1.35%)
Apr 22, 2008 32.33 32.48 31.25 31.66 552,017 -0.73(-2.24%)
Apr 21, 2008 32.22 32.39 31.63 32.38 532,069 -0.15(-0.46%)
Apr 18, 2008 32.39 33.01 32.39 32.53 629,688 +0.60(+1.86%)
Apr 17, 2008 32.08 32.28 31.77 31.94 410,593 -0.31(-0.95%)
Apr 16, 2008 31.61 32.31 30.98 32.24 713,511 +1.14(+3.68%)
Apr 15, 2008 31.64 31.69 30.96 31.10 1,155,384 -0.30(-0.95%)
Apr 14, 2008 31.86 32.00 31.35 31.40 869,391 -0.53(-1.66%)
Apr 11, 2008 31.98 32.52 31.56 31.93 787,239 -0.23(-0.72%)
Apr 10, 2008 31.93 32.89 31.86 32.16 930,136 +0.20(+0.61%)
Apr 09, 2008 33.21 33.24 31.94 31.96 630,379 -1.11(-3.35%)
Apr 08, 2008 32.91 33.26 32.76 33.07 653,138 -0.01(-0.03%)
Apr 07, 2008 33.58 33.58 33.00 33.08 524,532 -0.34(-1.03%)
Apr 04, 2008 33.49 33.81 33.00 33.42 619,481 +0.09(+0.28%)
Apr 03, 2008 33.01 33.48 32.86 33.33 741,905 +0.03(+0.08%)
Apr 02, 2008 32.99 34.28 32.95 33.30 1,377,288 +0.25(+0.76%)
Apr 01, 2008 32.58 33.05 32.46 33.05 1,582,405 +1.39(+4.38%)
Mar 31, 2008 31.21 31.88 31.21 31.67 1,196,478 +0.62(+2.01%)
Mar 28, 2008 31.53 31.54 30.94 31.04 886,049 -0.49(-1.56%)
Mar 27, 2008 32.71 32.73 31.48 31.54 1,227,662 -1.13(-3.45%)
Mar 26, 2008 32.83 32.98 32.27 32.66 830,057 -0.26(-0.79%)
Mar 25, 2008 33.38 33.38 32.55 32.92 907,340 -0.29(-0.87%)
Mar 24, 2008 31.82 33.69 31.78 33.21 1,021,860 +1.44(+4.54%)
Mar 21, 2008 30.76 31.99 30.58 31.77 1,459,538 +0.00(+0.00%)
Mar 20, 2008 30.76 31.99 30.58 31.77 1,459,538 +1.19(+3.89%)
Mar 19, 2008 30.51 31.87 30.45 30.58 1,156,952 +0.16(+0.52%)
Mar 18, 2008 30.46 30.87 29.81 30.42 1,512,910 +0.20(+0.68%)
Mar 17, 2008 30.86 31.14 29.65 30.21 1,709,063 -1.25(-3.96%)
Mar 14, 2008 31.84 31.87 30.57 31.46 956,250 -0.19(-0.59%)
Mar 13, 2008 30.85 31.94 30.57 31.65 1,016,245 +0.46(+1.46%)
Mar 12, 2008 31.24 31.89 30.77 31.19 1,031,067 -0.04(-0.12%)
Mar 11, 2008 31.13 31.66 30.29 31.23 1,584,828 +0.75(+2.47%)
Mar 10, 2008 30.63 30.93 30.42 30.48 819,536 -0.06(-0.18%)
Mar 07, 2008 30.24 31.13 30.13 30.53 742,388 -0.06(-0.18%)
Mar 06, 2008 31.61 31.80 30.54 30.59 785,458 -1.13(-3.55%)
Mar 05, 2008 31.23 32.31 31.23 31.71 1,168,069 +0.53(+1.70%)
Mar 04, 2008 31.31 31.72 30.99 31.18 1,229,554 -0.52(-1.64%)
Mar 03, 2008 31.06 32.03 30.85 31.70 919,249 +0.51(+1.64%)
Feb 29, 2008 31.96 32.22 31.10 31.19 989,131 -1.17(-3.62%)
Feb 28, 2008 32.35 32.55 31.69 32.36 852,715 -0.22(-0.68%)
Feb 27, 2008 32.56 32.98 32.14 32.59 1,130,680 -0.23(-0.71%)
Feb 26, 2008 32.18 33.30 32.09 32.82 861,801 +0.60(+1.85%)
Feb 25, 2008 31.17 32.31 30.87 32.22 1,126,341 +0.98(+3.13%)
Feb 22, 2008 31.22 31.33 30.66 31.25 1,153,434 +0.06(+0.18%)
Feb 21, 2008 32.20 32.34 31.15 31.19 1,267,297 -0.84(-2.61%)
Feb 20, 2008 31.05 32.41 31.05 32.03 1,117,348 +0.60(+1.89%)
Feb 19, 2008 31.57 31.80 31.14 31.43 1,049,845 +0.13(+0.42%)
Feb 18, 2008 31.43 31.53 30.86 31.30 0 +0.00(+0.00%)
Feb 15, 2008 31.43 31.53 30.86 31.30 1,585,316 -0.32(-1.00%)
Feb 14, 2008 31.62 32.24 30.79 31.62 4,777,104 -1.33(-4.04%)
Feb 13, 2008 32.78 33.25 32.34 32.95 1,490,409 +0.32(+0.97%)
Feb 12, 2008 33.53 34.02 32.25 32.63 1,121,481 -0.79(-2.36%)
Feb 11, 2008 32.49 33.51 31.71 33.42 1,064,227 +0.89(+2.74%)
Feb 08, 2008 33.48 33.56 31.92 32.53 1,586,394 -0.87(-2.62%)
Feb 07, 2008 32.10 34.29 31.80 33.40 1,922,033 +1.03(+3.19%)
Feb 06, 2008 32.69 33.65 32.30 32.37 573,051 -0.20(-0.63%)
Feb 05, 2008 33.44 33.57 32.58 32.58 903,254 -1.23(-3.63%)
Feb 04, 2008 33.92 33.92 33.18 33.80 1,138,530 -0.11(-0.33%)
Feb 01, 2008 33.63 34.61 33.31 33.92 1,917,879 +0.64(+1.93%)
Jan 31, 2008 31.99 33.60 31.79 33.27 1,518,434 +0.86(+2.67%)
Jan 30, 2008 32.43 33.27 32.22 32.41 771,766 -0.17(-0.51%)
Jan 29, 2008 31.81 32.64 31.57 32.58 1,043,841 +0.82(+2.58%)
Jan 28, 2008 30.71 31.79 29.90 31.76 1,144,337 +0.86(+2.80%)
Jan 25, 2008 32.21 32.29 30.76 30.89 1,027,638 -1.13(-3.51%)
Jan 24, 2008 31.47 32.10 31.33 32.02 1,494,133 +0.77(+2.47%)
Jan 23, 2008 29.26 31.64 29.26 31.25 2,112,131 +1.27(+4.25%)
Jan 22, 2008 28.35 30.35 28.35 29.97 1,222,694 +0.38(+1.29%)
Jan 21, 2008 29.27 29.95 29.01 29.59 0 +0.00(+0.00%)
Jan 18, 2008 29.27 29.95 29.01 29.59 1,621,126 +0.47(+1.63%)
Jan 17, 2008 29.76 30.21 29.09 29.12 1,839,197 -0.58(-1.94%)
Jan 16, 2008 29.16 30.14 28.84 29.69 1,660,016 +0.68(+2.34%)
Jan 15, 2008 29.21 29.72 28.82 29.02 1,504,064 -0.66(-2.23%)
Jan 14, 2008 28.98 29.87 28.06 29.68 3,254,080 -0.13(-0.44%)
Jan 11, 2008 30.86 30.86 29.76 29.81 2,243,081 -1.46(-4.67%)
Jan 10, 2008 32.11 32.11 30.34 31.27 3,566,616 -1.13(-3.47%)
Jan 09, 2008 32.89 33.45 31.12 32.39 3,205,477 -0.49(-1.50%)
Jan 08, 2008 34.77 35.20 32.82 32.88 1,973,718 -1.79(-5.15%)
Jan 07, 2008 33.26 34.80 33.01 34.67 2,454,493 +1.50(+4.51%)
Jan 04, 2008 34.89 34.96 33.17 33.17 2,042,644 -2.12(-6.01%)
Jan 03, 2008 34.95 35.49 34.73 35.29 1,706,827 +0.33(+0.96%)
Jan 02, 2008 35.26 35.48 34.57 34.96 1,923,931 -0.37(-1.05%)
Jan 01, 2008 35.49 35.56 35.20 35.33 0 +0.00(+0.00%)
Dec 31, 2007 35.49 35.56 35.20 35.33 1,130,573 -0.17(-0.47%)
Dec 28, 2007 35.59 36.02 35.39 35.50 652,063 -0.07(-0.21%)
Dec 27, 2007 35.73 36.06 35.47 35.57 643,891 -0.33(-0.93%)
Dec 26, 2007 35.57 36.17 35.50 35.91 815,939 +0.10(+0.29%)
Dec 24, 2007 35.66 35.88 35.44 35.80 278,718 +0.02(+0.05%)
Dec 21, 2007 35.84 36.31 35.71 35.79 1,050,463 -0.03(-0.08%)
Dec 20, 2007 35.45 35.81 35.31 35.81 1,027,815 +0.45(+1.26%)
Dec 19, 2007 35.12 35.61 34.06 35.37 1,496,821 +0.11(+0.32%)
Dec 18, 2007 35.52 35.75 34.98 35.26 1,658,009 +0.10(+0.29%)
Dec 17, 2007 35.14 35.98 35.11 35.15 1,561,554 -0.26(-0.74%)
Dec 14, 2007 35.68 35.68 35.19 35.41 1,530,478 -0.41(-1.14%)
Dec 13, 2007 35.54 35.95 35.31 35.82 1,037,000 +0.05(+0.13%)
Dec 12, 2007 36.46 36.66 35.52 35.78 1,843,816 -0.15(-0.41%)
Dec 11, 2007 37.88 37.88 35.83 35.92 2,208,779 -0.86(-2.33%)
Dec 10, 2007 36.73 37.11 36.40 36.78 1,059,562 +0.05(+0.13%)
Dec 07, 2007 37.20 37.48 36.32 36.73 2,666,443 +0.92(+2.57%)
Dec 06, 2007 35.34 35.92 34.86 35.81 1,582,415 +0.53(+1.50%)
Dec 05, 2007 35.28 35.64 34.98 35.28 2,262,329 +0.90(+2.62%)
Dec 04, 2007 33.57 34.86 33.57 34.38 1,965,653 +1.10(+3.30%)
Dec 03, 2007 33.66 33.74 33.22 33.28 789,379 -0.16(-0.47%)
Nov 30, 2007 33.50 34.10 33.13 33.44 1,440,099 +0.26(+0.78%)
Nov 29, 2007 32.16 33.27 31.90 33.18 2,156,372 +1.41(+4.45%)
Nov 28, 2007 31.26 32.34 31.08 31.77 2,397,016 +0.69(+2.21%)
Nov 27, 2007 31.12 31.49 30.74 31.08 838,555 +0.05(+0.15%)
Nov 26, 2007 31.77 31.90 30.97 31.03 899,268 -0.81(-2.54%)
Nov 23, 2007 31.97 32.05 31.71 31.84 408,292 +0.13(+0.41%)
Nov 21, 2007 32.02 32.27 31.67 31.71 994,009 -0.46(-1.42%)
Nov 20, 2007 32.52 32.91 31.68 32.17 1,177,456 -0.11(-0.35%)
Nov 19, 2007 32.07 32.71 31.94 32.28 1,686,074 -0.08(-0.26%)
Nov 16, 2007 32.94 33.15 32.11 32.36 1,565,855 -0.44(-1.33%)
Nov 15, 2007 33.05 33.23 32.62 32.80 1,246,060 -0.57(-1.70%)
Nov 14, 2007 33.38 34.41 33.25 33.37 2,330,955 +0.18(+0.53%)
Nov 13, 2007 32.46 33.27 32.24 33.19 1,708,978 +1.02(+3.18%)
Nov 12, 2007 32.54 33.05 32.04 32.17 1,925,974 -0.53(-1.62%)
Nov 09, 2007 33.13 33.32 32.54 32.70 1,583,598 -0.83(-2.47%)
Nov 08, 2007 33.61 33.76 32.83 33.53 1,789,147 -0.13(-0.39%)
Nov 07, 2007 33.76 34.18 33.43 33.66 2,167,003 -0.27(-0.79%)
Nov 06, 2007 32.72 33.98 32.36 33.93 2,599,221 +1.24(+3.78%)
Nov 05, 2007 32.07 33.38 31.63 32.69 3,526,240 +0.34(+1.06%)
Nov 02, 2007 33.06 33.15 31.94 32.34 2,766,323 -0.26(-0.80%)
Nov 01, 2007 32.55 33.52 31.62 32.60 7,523,247 +0.87(+2.76%)
Oct 31, 2007 32.12 32.48 31.10 31.73 1,689,623 -0.13(-0.41%)
Oct 30, 2007 31.62 32.13 31.44 31.86 1,276,814 +0.15(+0.47%)
Oct 29, 2007 31.63 31.98 31.41 31.71 1,147,240 +0.07(+0.21%)
Oct 26, 2007 32.08 32.30 31.45 31.65 885,726 -0.01(-0.03%)
Oct 25, 2007 31.30 31.68 30.99 31.66 1,538,973 +0.43(+1.37%)
Oct 24, 2007 29.46 31.29 29.32 31.23 2,146,411 +1.61(+5.43%)
Oct 23, 2007 29.97 30.00 29.47 29.62 810,473 -0.14(-0.47%)
Oct 22, 2007 29.71 30.78 29.47 29.76 1,614,459 -0.07(-0.22%)
Oct 19, 2007 30.55 30.93 29.70 29.82 1,063,151 -0.71(-2.31%)
Oct 18, 2007 30.57 30.79 30.32 30.53 620,019 -0.27(-0.88%)
Oct 17, 2007 31.39 31.48 30.19 30.80 1,473,164 -0.46(-1.49%)
Oct 16, 2007 32.01 32.29 31.23 31.27 900,243 -0.73(-2.30%)
Oct 15, 2007 32.48 32.53 31.54 32.00 851,747 -0.42(-1.29%)
Oct 12, 2007 32.59 32.60 32.01 32.42 950,997 -0.14(-0.43%)
Oct 11, 2007 32.73 33.06 32.31 32.56 1,340,472 -0.11(-0.34%)
Oct 10, 2007 32.35 32.73 31.90 32.67 745,722 +0.31(+0.95%)
Oct 09, 2007 33.00 33.01 32.29 32.36 779,164 -0.51(-1.56%)
Oct 08, 2007 33.05 33.16 32.46 32.87 704,000 -0.18(-0.53%)
Oct 05, 2007 31.76 33.29 31.76 33.05 1,634,782 +1.64(+5.21%)
Oct 04, 2007 31.45 31.85 31.14 31.41 877,554 +0.07(+0.21%)
Oct 03, 2007 30.77 31.37 30.71 31.35 1,767,690 +0.46(+1.51%)
Oct 02, 2007 31.01 31.25 30.68 30.88 1,105,841 -0.13(-0.42%)
Oct 01, 2007 31.11 31.21 30.44 31.01 898,630 -0.20(-0.63%)
Sep 28, 2007 30.96 31.52 30.96 31.21 1,009,601 +0.22(+0.72%)
Sep 27, 2007 30.75 31.04 30.61 30.99 735,291 +0.24(+0.79%)
Sep 26, 2007 31.37 31.47 30.50 30.74 1,089,066 -0.51(-1.64%)
Sep 25, 2007 30.68 31.36 30.22 31.26 2,091,571 +0.32(+1.02%)
Sep 24, 2007 31.46 31.71 30.61 30.94 1,100,034 -0.29(-0.92%)
Sep 21, 2007 32.18 32.18 31.20 31.23 949,492 -0.64(-2.01%)
Sep 20, 2007 32.04 32.21 31.59 31.87 1,225,199 -0.17(-0.52%)
Sep 19, 2007 32.55 33.01 31.81 32.04 1,297,030 -0.51(-1.57%)
Sep 18, 2007 31.34 32.70 31.04 32.55 1,024,118 +1.30(+4.17%)
Sep 17, 2007 31.48 31.59 31.20 31.25 740,023 -0.38(-1.21%)
Sep 14, 2007 30.99 31.79 30.89 31.63 587,437 +0.40(+1.28%)
Sep 13, 2007 30.94 31.68 30.83 31.23 836,155 +0.53(+1.73%)
Sep 12, 2007 31.27 31.54 30.62 30.70 1,018,526 -0.67(-2.13%)
Sep 11, 2007 30.78 31.46 30.79 31.37 615,288 +0.59(+1.90%)
Sep 10, 2007 31.41 31.60 30.21 30.78 2,030,063 -0.57(-1.81%)
Sep 07, 2007 31.86 31.98 31.25 31.35 1,000,999 -0.90(-2.80%)
Sep 06, 2007 32.06 32.63 32.02 32.25 783,035 +0.20(+0.61%)
Sep 05, 2007 32.68 32.68 31.99 32.06 1,269,072 -0.85(-2.57%)
Sep 04, 2007 33.06 33.13 32.63 32.90 836,800 -0.17(-0.51%)
Aug 31, 2007 32.44 33.13 32.27 33.07 787,121 +0.71(+2.18%)
Aug 30, 2007 32.55 32.60 32.26 32.36 1,536,822 -0.48(-1.47%)
Aug 29, 2007 32.07 32.85 32.04 32.85 964,654 +1.00(+3.12%)
Aug 28, 2007 32.59 32.66 31.70 31.85 1,007,558 -0.86(-2.62%)
Aug 27, 2007 32.55 32.87 32.44 32.71 1,380,957 +0.20(+0.60%)
Aug 24, 2007 31.82 32.63 31.62 32.51 2,185,767 +0.89(+2.82%)
Aug 23, 2007 31.46 31.67 31.19 31.62 1,762,206 +0.34(+1.10%)
Aug 22, 2007 31.40 31.53 30.89 31.27 1,217,565 +0.31(+0.99%)
Aug 21, 2007 30.71 31.22 30.69 30.97 1,598,760 +0.08(+0.27%)
Aug 20, 2007 29.70 31.13 29.53 30.88 1,991,783 +1.42(+4.83%)
Aug 17, 2007 29.41 29.92 28.91 29.46 2,033,935 +1.02(+3.60%)
Aug 16, 2007 28.92 29.02 28.09 28.44 4,740,902 -0.95(-3.23%)
Aug 15, 2007 30.38 30.87 29.26 29.39 2,121,142 -1.10(-3.60%)
Aug 14, 2007 31.56 31.56 30.41 30.48 2,354,267 -0.69(-2.21%)
Aug 13, 2007 29.99 31.89 29.79 31.17 5,527,055 +1.60(+5.41%)
Aug 10, 2007 27.81 29.82 27.44 29.57 6,699,780 +1.39(+4.92%)
Aug 09, 2007 29.04 29.47 27.88 28.19 11,437,457 -1.98(-6.57%)
Aug 08, 2007 31.39 31.58 30.08 30.17 2,712,235 -1.28(-4.08%)
Aug 07, 2007 31.56 31.92 31.06 31.45 2,355,773 -0.20(-0.62%)
Aug 06, 2007 31.31 32.15 30.60 31.65 2,843,637 +0.21(+0.68%)
Aug 03, 2007 31.56 32.64 31.36 31.43 2,550,306 -1.21(-3.70%)
Aug 02, 2007 32.18 32.75 31.94 32.64 1,450,798 +0.65(+2.03%)
Aug 01, 2007 32.24 32.68 31.50 31.99 2,630,308 -0.34(-1.06%)
Jul 31, 2007 33.10 33.55 32.34 32.34 1,689,730 -0.44(-1.33%)
Jul 30, 2007 32.66 33.27 32.55 32.77 3,580,112 +0.16(+0.48%)
Jul 27, 2007 33.52 34.22 32.47 32.61 3,918,402 -1.00(-2.99%)
Jul 26, 2007 34.76 35.17 32.88 33.62 4,375,299 -1.67(-4.74%)
Jul 25, 2007 35.90 36.07 35.10 35.29 1,713,348 -0.53(-1.48%)
Jul 24, 2007 35.84 36.00 35.65 35.82 981,208 -0.34(-0.95%)
Jul 23, 2007 36.29 36.53 35.96 36.17 531,522 +0.10(+0.28%)
Jul 20, 2007 36.19 36.47 35.99 36.06 1,021,645 -0.18(-0.49%)
Jul 19, 2007 36.66 36.85 36.24 36.24 1,133,261 -0.27(-0.74%)
Jul 18, 2007 36.67 36.85 36.25 36.51 923,039 -0.40(-1.08%)
Jul 17, 2007 36.97 37.18 36.57 36.91 688,086 +0.01(+0.03%)
Jul 16, 2007 36.86 37.34 36.69 36.90 734,969 -0.11(-0.30%)
Jul 13, 2007 37.38 37.65 36.98 37.01 1,206,597 -0.19(-0.50%)
Jul 12, 2007 37.33 37.98 37.14 37.20 1,440,260 +0.00(+0.00%)
Jul 11, 2007 37.52 37.82 37.15 37.20 999,386 -0.37(-0.99%)
Jul 10, 2007 38.28 38.31 37.37 37.57 885,834 -0.99(-2.56%)
Jul 09, 2007 38.98 38.98 38.38 38.56 435,919 -0.43(-1.10%)
Jul 06, 2007 38.67 39.06 38.53 38.98 380,119 +0.37(+0.96%)
Jul 05, 2007 38.33 38.69 38.16 38.61 363,237 +0.25(+0.65%)
Jul 03, 2007 38.32 38.59 38.31 38.36 343,344 +0.20(+0.54%)
Jul 02, 2007 37.95 38.31 37.79 38.16 904,329 +0.47(+1.23%)
Jun 29, 2007 38.02 38.13 37.43 37.69 710,237 -0.27(-0.71%)
Jun 28, 2007 38.29 38.29 37.82 37.96 968,119 -0.19(-0.49%)
Jun 27, 2007 36.56 38.56 36.55 38.15 1,975,239 +1.59(+4.35%)
Jun 26, 2007 37.22 37.27 36.47 36.56 1,171,434 -0.51(-1.38%)
Jun 25, 2007 37.41 37.89 37.00 37.07 927,018 -0.21(-0.57%)
Jun 22, 2007 37.60 37.98 37.08 37.28 1,125,411 -0.29(-0.77%)
Jun 21, 2007 38.03 38.05 37.35 37.57 1,017,451 -0.57(-1.49%)
Jun 20, 2007 38.23 38.67 38.10 38.14 1,733,495 -0.16(-0.41%)
Jun 19, 2007 37.98 38.50 37.85 38.30 1,261,975 +0.33(+0.86%)
Jun 18, 2007 38.13 38.25 37.82 37.97 769,164 -0.16(-0.41%)
Jun 15, 2007 38.31 38.37 37.97 38.13 658,837 +0.00(+0.00%)
Jun 14, 2007 38.22 38.38 38.00 38.13 892,931 -0.05(-0.12%)
Jun 13, 2007 38.39 38.39 37.87 38.18 952,933 +0.09(+0.24%)
Jun 12, 2007 38.50 38.67 38.02 38.08 776,045 -0.58(-1.49%)
Jun 11, 2007 39.29 39.29 38.45 38.66 808,842 -0.44(-1.12%)
Jun 08, 2007 37.81 39.24 37.81 39.10 1,286,062 +1.34(+3.55%)
Jun 07, 2007 38.20 38.60 37.71 37.76 716,796 -0.60(-1.58%)
Jun 06, 2007 38.78 38.78 38.02 38.36 837,338 -0.60(-1.55%)
Jun 05, 2007 39.29 39.62 38.74 38.97 1,278,427 -0.07(-0.19%)
Jun 04, 2007 38.65 39.11 38.57 39.04 778,196 +0.34(+0.89%)
Jun 01, 2007 38.53 38.82 38.39 38.70 872,070 +0.18(+0.46%)
May 31, 2007 38.43 38.79 38.33 38.52 1,118,380 +0.14(+0.36%)
May 30, 2007 37.72 38.46 37.57 38.38 1,273,158 +0.55(+1.45%)
May 29, 2007 37.76 37.90 37.20 37.83 1,481,336 +0.23(+0.62%)
May 25, 2007 38.04 38.05 37.53 37.60 577,673 -0.05(-0.12%)
May 24, 2007 38.08 38.34 37.48 37.65 1,044,546 -0.52(-1.36%)
May 23, 2007 38.87 38.77 38.10 38.17 1,795,432 -0.07(-0.17%)
May 22, 2007 38.49 38.53 38.04 38.23 895,297 -0.49(-1.27%)
May 21, 2007 37.60 38.79 37.60 38.72 2,430,829 +0.30(+0.77%)
May 18, 2007 38.46 38.58 38.01 38.43 1,798,658 -0.03(-0.07%)
May 17, 2007 37.66 39.20 37.27 38.45 2,719,010 +0.78(+2.07%)
May 16, 2007 37.66 37.93 37.41 37.67 1,024,695 +0.04(+0.10%)
May 15, 2007 38.40 38.27 37.11 37.64 1,716,007 -0.31(-0.81%)
May 14, 2007 38.64 38.71 37.91 37.94 438,185 -0.63(-1.64%)
May 11, 2007 38.64 38.65 38.01 38.58 608,027 -0.19(-0.48%)
May 10, 2007 38.87 39.29 38.67 38.76 781,529 -0.30(-0.76%)
May 09, 2007 38.77 39.30 38.69 39.06 1,005,085 +0.23(+0.60%)
May 08, 2007 38.59 39.91 38.59 38.83 4,709,987 +1.25(+3.32%)
May 07, 2007 37.52 37.65 37.26 37.58 771,099 +0.06(+0.15%)
May 04, 2007 37.90 37.90 37.46 37.52 646,041 -0.35(-0.93%)
May 03, 2007 38.36 38.40 37.75 37.88 565,609 -0.53(-1.38%)
May 02, 2007 38.18 38.69 38.09 38.41 460,874 +0.33(+0.88%)
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.