Skip to main content

Advance Auto Parts Inc (NY: AAP )

148.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 34.36 35.66 34.14 35.20 0 +0.66(+1.92%)
Feb 26, 2009 34.97 35.56 34.28 34.54 2,981,829 +0.03(+0.08%)
Feb 25, 2009 34.48 35.14 34.05 34.51 3,401,966 -0.07(-0.21%)
Feb 24, 2009 33.95 34.94 33.66 34.58 3,357,431 +1.02(+3.04%)
Feb 23, 2009 34.32 34.79 33.46 33.56 3,283,595 -0.40(-1.19%)
Feb 20, 2009 33.41 34.88 33.41 33.97 4,389,334 -0.08(-0.24%)
Feb 19, 2009 33.47 34.91 33.37 34.05 10,232,871 +4.02(+13.39%)
Feb 18, 2009 29.65 30.44 29.29 30.03 3,519,847 +0.45(+1.52%)
Feb 17, 2009 29.41 30.18 29.28 29.58 3,023,984 -0.63(-2.07%)
Feb 13, 2009 30.55 31.05 30.07 30.20 1,058,588 -0.17(-0.55%)
Feb 12, 2009 29.86 30.46 29.12 30.37 2,190,570 +0.22(+0.73%)
Feb 11, 2009 30.43 30.86 30.00 30.15 1,886,201 -0.17(-0.58%)
Feb 10, 2009 31.24 31.94 30.22 30.32 2,883,333 -1.20(-3.80%)
Feb 09, 2009 31.01 31.52 30.61 31.52 1,742,799 +0.57(+1.84%)
Feb 06, 2009 30.40 31.48 30.24 30.95 1,927,405 +0.63(+2.06%)
Feb 05, 2009 30.55 30.89 30.07 30.32 2,606,828 -0.40(-1.29%)
Feb 04, 2009 31.19 31.29 30.28 30.72 2,116,204 -0.51(-1.62%)
Feb 03, 2009 30.43 31.40 29.80 31.22 1,293,276 +0.82(+2.69%)
Feb 02, 2009 29.61 30.53 29.61 30.41 989,326 +0.29(+0.95%)
Jan 30, 2009 30.88 31.14 29.87 30.12 0 -0.59(-1.92%)
Jan 29, 2009 31.33 31.65 30.60 30.71 1,114,482 -0.95(-2.99%)
Jan 28, 2009 31.04 31.79 30.81 31.66 1,556,182 +1.26(+4.15%)
Jan 27, 2009 30.71 31.19 30.00 30.40 1,151,682 +0.24(+0.79%)
Jan 26, 2009 29.74 30.84 29.74 30.16 1,703,476 -0.06(-0.21%)
Jan 23, 2009 29.53 30.91 28.92 30.22 1,514,349 +0.12(+0.40%)
Jan 22, 2009 29.71 30.54 29.17 30.10 2,639,409 +1.13(+3.91%)
Jan 21, 2009 27.81 29.03 27.41 28.97 1,739,533 +1.21(+4.38%)
Jan 20, 2009 28.75 29.11 27.62 27.75 818,674 -1.44(-4.92%)
Jan 16, 2009 28.56 29.31 28.12 29.19 1,010,908 +1.04(+3.69%)
Jan 15, 2009 27.73 28.64 27.15 28.15 1,752,084 +0.42(+1.53%)
Jan 14, 2009 28.03 28.31 27.61 27.73 1,157,844 -0.91(-3.18%)
Jan 13, 2009 28.22 28.78 28.03 28.64 1,240,723 +0.27(+0.94%)
Jan 12, 2009 29.06 29.25 28.08 28.37 897,091 -0.87(-2.99%)
Jan 09, 2009 29.81 29.81 29.03 29.25 1,077,406 -0.66(-2.22%)
Jan 08, 2009 29.80 30.00 28.76 29.91 1,266,168 +0.10(+0.34%)
Jan 07, 2009 30.64 30.83 29.30 29.81 2,085,353 -1.23(-3.97%)
Jan 06, 2009 31.30 31.56 30.63 31.04 1,259,789 +0.05(+0.15%)
Jan 05, 2009 31.19 31.41 30.71 30.99 1,053,663 -0.42(-1.35%)
Jan 02, 2009 31.16 31.56 30.43 31.42 0 +0.45(+1.46%)
Jan 01, 2009 30.47 31.05 30.10 30.97 0 +0.00(+0.00%)
Dec 31, 2008 30.47 31.05 30.10 30.97 1,000,451 +0.59(+1.94%)
Dec 30, 2008 29.15 30.52 29.15 30.38 902,672 +1.33(+4.59%)
Dec 29, 2008 29.08 29.34 28.43 29.04 738,599 +0.06(+0.19%)
Dec 26, 2008 29.01 29.15 28.64 28.99 682,913 +0.11(+0.38%)
Dec 24, 2008 28.31 29.03 27.98 28.88 257,189 +0.47(+1.65%)
Dec 23, 2008 28.82 29.48 28.23 28.41 1,256,489 -0.31(-1.09%)
Dec 22, 2008 29.96 29.98 27.78 28.72 1,594,041 -1.29(-4.29%)
Dec 19, 2008 31.26 31.69 29.74 30.01 2,768,477 -1.04(-3.35%)
Dec 18, 2008 30.58 31.10 30.43 31.05 1,751,399 +0.64(+2.12%)
Dec 17, 2008 29.81 30.76 29.60 30.41 1,272,621 +0.18(+0.61%)
Dec 16, 2008 29.02 30.34 28.56 30.22 1,402,707 +1.49(+5.19%)
Dec 15, 2008 29.87 29.95 28.31 28.73 1,327,421 -1.15(-3.85%)
Dec 12, 2008 28.91 30.29 28.91 29.88 1,030,714 +0.26(+0.87%)
Dec 11, 2008 29.99 31.69 29.25 29.62 2,251,354 -0.51(-1.68%)
Dec 10, 2008 29.65 30.46 29.24 30.13 788,891 +0.51(+1.71%)
Dec 09, 2008 29.69 31.08 29.44 29.62 1,897,752 -0.06(-0.22%)
Dec 08, 2008 29.71 30.68 29.24 29.69 1,715,975 +0.50(+1.70%)
Dec 05, 2008 26.93 29.26 26.34 29.19 1,647,435 +2.24(+8.30%)
Dec 04, 2008 26.94 27.78 26.37 26.95 1,868,017 -0.11(-0.41%)
Dec 03, 2008 26.83 28.10 26.27 27.06 2,422,598 -0.52(-1.87%)
Dec 02, 2008 26.34 27.70 25.88 27.58 1,375,110 +1.67(+6.43%)
Dec 01, 2008 27.10 27.31 25.88 25.91 1,469,506 -2.02(-7.25%)
Nov 28, 2008 28.76 28.76 27.59 27.94 842,295 -0.73(-2.54%)
Nov 26, 2008 26.40 29.13 25.99 28.67 1,484,482 +1.81(+6.75%)
Nov 25, 2008 26.37 26.98 25.67 26.85 1,505,143 +0.93(+3.59%)
Nov 24, 2008 24.85 26.45 24.13 25.92 1,842,583 +1.47(+6.02%)
Nov 21, 2008 24.28 24.46 22.11 24.45 1,789,131 +0.73(+3.06%)
Nov 20, 2008 24.19 25.09 23.53 23.72 2,699,492 -0.81(-3.30%)
Nov 19, 2008 24.38 25.10 24.38 24.53 3,221,469 +0.10(+0.41%)
Nov 18, 2008 23.81 24.75 23.27 24.43 1,235,102 +0.68(+2.87%)
Nov 17, 2008 23.93 24.77 23.42 23.75 1,130,956 -0.21(-0.88%)
Nov 14, 2008 25.97 26.21 23.83 23.96 1,436,131 -2.36(-8.95%)
Nov 13, 2008 23.01 26.46 22.77 26.32 1,764,173 +3.42(+14.95%)
Nov 12, 2008 23.76 24.43 22.70 22.90 1,230,527 -1.60(-6.54%)
Nov 11, 2008 25.36 25.39 23.79 24.50 1,323,170 -0.86(-3.41%)
Nov 10, 2008 26.88 27.04 24.99 25.36 816,811 -0.97(-3.67%)
Nov 07, 2008 25.91 26.59 25.66 26.33 1,079,563 +0.50(+1.92%)
Nov 06, 2008 26.98 27.52 25.72 25.83 1,267,273 -1.15(-4.26%)
Nov 05, 2008 28.67 28.72 26.77 26.98 1,206,748 -1.93(-6.68%)
Nov 04, 2008 28.23 28.95 27.63 28.91 1,556,333 +1.23(+4.46%)
Nov 03, 2008 28.45 29.15 27.41 27.68 2,886,973 -1.03(-3.59%)
Oct 31, 2008 25.08 28.90 24.74 28.71 3,922,409 +3.80(+15.26%)
Oct 30, 2008 24.87 25.67 24.19 24.91 2,092,686 +1.44(+6.16%)
Oct 29, 2008 24.26 25.08 23.47 23.47 1,804,329 -0.87(-3.59%)
Oct 28, 2008 23.01 24.34 22.42 24.34 2,010,591 +2.10(+9.43%)
Oct 27, 2008 23.26 24.13 22.19 22.24 2,048,272 -1.60(-6.72%)
Oct 24, 2008 23.93 24.61 22.93 23.84 1,304,769 -1.21(-4.85%)
Oct 23, 2008 26.05 26.18 23.80 25.06 1,915,880 -0.85(-3.27%)
Oct 22, 2008 26.19 26.77 25.00 25.91 1,887,016 -0.78(-2.93%)
Oct 21, 2008 27.39 27.73 26.59 26.69 1,481,303 -0.72(-2.62%)
Oct 20, 2008 25.67 27.41 25.67 27.41 1,933,127 +2.02(+7.98%)
Oct 17, 2008 23.68 31.78 23.68 25.38 2,360,584 +1.10(+4.51%)
Oct 16, 2008 23.33 24.33 22.37 24.29 2,241,161 +0.93(+3.98%)
Oct 15, 2008 25.86 25.86 22.91 23.36 2,846,563 -2.25(-8.80%)
Oct 14, 2008 26.94 27.39 25.10 25.61 2,559,686 -0.41(-1.59%)
Oct 13, 2008 25.96 26.86 25.12 26.02 2,381,300 +1.21(+4.86%)
Oct 10, 2008 24.34 25.67 23.43 24.82 3,075,217 -0.92(-3.58%)
Oct 09, 2008 27.33 28.22 25.51 25.74 2,299,626 -1.32(-4.86%)
Oct 08, 2008 25.56 27.40 25.24 27.06 3,739,937 +0.74(+2.80%)
Oct 07, 2008 29.41 30.17 25.52 26.32 6,915,866 -5.31(-16.79%)
Oct 06, 2008 32.68 33.07 30.35 31.63 3,291,370 -2.19(-6.48%)
Oct 03, 2008 36.14 36.81 33.67 33.82 0 -1.97(-5.50%)
Oct 02, 2008 36.60 37.30 35.07 35.79 2,250,914 -1.00(-2.73%)
Oct 01, 2008 37.95 37.95 36.18 36.79 5,016,283 +0.29(+0.81%)
Sep 30, 2008 36.35 36.91 35.43 36.50 1,726,751 +0.76(+2.14%)
Sep 29, 2008 36.17 36.86 35.15 35.73 2,667,295 -1.20(-3.24%)
Sep 26, 2008 36.07 37.67 35.46 36.93 0 +0.49(+1.34%)
Sep 25, 2008 36.98 37.34 36.19 36.44 1,249,676 +0.06(+0.15%)
Sep 24, 2008 35.94 37.05 35.62 36.39 1,508,830 +0.43(+1.20%)
Sep 23, 2008 35.89 36.56 35.48 35.95 1,431,765 +0.31(+0.88%)
Sep 22, 2008 36.26 37.07 35.55 35.64 1,530,474 -0.31(-0.87%)
Sep 19, 2008 36.83 38.71 35.60 35.95 0 +0.73(+2.06%)
Sep 18, 2008 37.91 38.07 34.52 35.23 3,707,206 +0.04(+0.10%)
Sep 17, 2008 35.76 36.88 35.03 35.19 1,934,205 -1.48(-4.04%)
Sep 16, 2008 36.52 37.41 36.05 36.67 2,270,980 -0.38(-1.02%)
Sep 15, 2008 36.15 38.10 35.92 37.05 1,802,210 -1.34(-3.50%)
Sep 12, 2008 38.83 38.84 37.83 38.39 1,170,723 -0.68(-1.74%)
Sep 11, 2008 38.94 39.17 38.31 39.07 1,491,903 -0.44(-1.12%)
Sep 10, 2008 39.06 39.82 38.70 39.52 1,382,679 +0.67(+1.73%)
Sep 09, 2008 39.77 40.16 38.67 38.84 1,936,234 -0.89(-2.25%)
Sep 08, 2008 39.57 39.93 38.92 39.74 1,461,958 +0.97(+2.49%)
Sep 05, 2008 38.86 39.10 38.27 38.77 0 -0.72(-1.82%)
Sep 04, 2008 40.35 40.35 39.19 39.49 1,064,967 -1.10(-2.70%)
Sep 03, 2008 40.50 41.04 40.19 40.58 1,371,240 +0.08(+0.20%)
Sep 02, 2008 40.10 41.89 40.00 40.50 1,714,149 +0.89(+2.25%)
Aug 29, 2008 39.67 40.10 39.51 39.61 833,319 -0.32(-0.81%)
Aug 28, 2008 39.20 39.94 38.83 39.93 1,461,309 +0.98(+2.53%)
Aug 27, 2008 38.39 39.17 37.84 38.94 1,095,618 +0.74(+1.93%)
Aug 26, 2008 38.04 38.49 37.66 38.21 1,039,730 -0.09(-0.24%)
Aug 25, 2008 38.92 39.13 38.13 38.30 735,745 -0.79(-2.02%)
Aug 22, 2008 38.42 39.09 38.19 39.09 1,418,827 +0.17(+0.43%)
Aug 21, 2008 38.66 39.09 38.25 38.93 857,971 +0.10(+0.26%)
Aug 20, 2008 38.27 39.61 37.80 38.83 1,714,047 -0.71(-1.79%)
Aug 19, 2008 40.49 40.67 39.42 39.53 1,424,213 -1.23(-3.02%)
Aug 18, 2008 41.26 41.28 40.49 40.77 1,106,942 -0.29(-0.69%)
Aug 15, 2008 40.71 41.41 40.49 41.05 0 +0.34(+0.84%)
Aug 14, 2008 39.87 41.41 39.58 40.71 1,267,691 +0.73(+1.82%)
Aug 13, 2008 39.96 40.17 38.84 39.98 1,940,067 -0.29(-0.71%)
Aug 12, 2008 40.03 40.56 39.62 40.27 1,783,578 +0.04(+0.09%)
Aug 11, 2008 40.99 41.02 39.72 40.23 2,453,949 -0.35(-0.86%)
Aug 08, 2008 39.38 40.65 38.14 40.58 3,529,857 +0.00(+0.00%)
Aug 07, 2008 40.48 41.41 39.17 40.58 5,490,242 +1.90(+4.93%)
Aug 06, 2008 40.02 40.02 38.24 38.68 2,233,778 -0.91(-2.30%)
Aug 05, 2008 38.42 39.72 38.28 39.59 3,088,453 +1.54(+4.04%)
Aug 04, 2008 39.11 39.11 37.90 38.05 1,577,030 -0.60(-1.55%)
Aug 01, 2008 38.22 39.14 37.63 38.65 1,976,005 +0.84(+2.21%)
Jul 31, 2008 38.27 38.60 37.53 37.81 1,154,904 -0.73(-1.89%)
Jul 30, 2008 38.61 39.49 37.89 38.54 1,002,330 +0.06(+0.17%)
Jul 29, 2008 38.48 38.57 36.49 38.48 1,307,671 +1.73(+4.71%)
Jul 28, 2008 36.94 37.27 36.26 36.75 945,386 -0.22(-0.60%)
Jul 25, 2008 37.61 37.94 36.87 36.97 929,544 -0.58(-1.54%)
Jul 24, 2008 38.26 38.65 37.43 37.55 1,423,149 -0.63(-1.64%)
Jul 23, 2008 38.46 39.15 37.63 38.17 2,873,455 -0.40(-1.03%)
Jul 22, 2008 36.93 38.70 36.82 38.57 1,548,866 +1.36(+3.66%)
Jul 21, 2008 37.89 38.22 36.91 37.21 1,278,312 -0.50(-1.32%)
Jul 18, 2008 37.81 38.61 37.36 37.70 1,744,692 +0.15(+0.39%)
Jul 17, 2008 36.49 37.65 35.36 37.56 1,638,347 +1.22(+3.37%)
Jul 16, 2008 34.47 36.51 34.08 36.33 1,415,222 +2.03(+5.93%)
Jul 15, 2008 34.91 35.08 33.04 34.30 2,485,317 -0.68(-1.95%)
Jul 14, 2008 34.45 35.27 33.55 34.98 1,787,510 +1.10(+3.26%)
Jul 11, 2008 33.82 34.33 32.76 33.87 1,922,556 -0.46(-1.34%)
Jul 10, 2008 34.57 35.21 33.87 34.33 1,720,179 -0.20(-0.59%)
Jul 09, 2008 35.34 35.45 34.40 34.54 1,959,748 -0.98(-2.75%)
Jul 08, 2008 35.25 35.59 34.27 35.51 1,806,182 +0.61(+1.74%)
Jul 07, 2008 34.43 35.20 34.25 34.91 2,187,620 +0.74(+2.15%)
Jul 04, 2008 34.34 34.49 32.43 34.17 1,614,144 +0.00(+0.00%)
Jul 03, 2008 34.34 34.49 32.43 34.17 1,614,144 -0.04(-0.11%)
Jul 02, 2008 36.04 36.10 34.18 34.21 1,713,036 -1.75(-4.86%)
Jul 01, 2008 35.26 35.95 34.42 35.95 2,525,003 +0.22(+0.62%)
Jun 30, 2008 36.17 36.47 35.20 35.73 1,329,627 -0.52(-1.45%)
Jun 27, 2008 36.50 37.07 35.67 36.26 1,627,979 -0.09(-0.25%)
Jun 26, 2008 36.29 36.91 36.06 36.35 1,719,369 -0.53(-1.45%)
Jun 25, 2008 35.89 37.41 35.71 36.88 1,741,281 +1.31(+3.67%)
Jun 24, 2008 35.80 36.37 35.17 35.58 1,457,369 -0.45(-1.25%)
Jun 23, 2008 37.02 37.22 35.67 36.03 1,384,583 -0.75(-2.05%)
Jun 20, 2008 37.26 37.27 36.22 36.78 1,935,322 -0.72(-1.91%)
Jun 19, 2008 36.95 37.61 36.69 37.50 1,711,693 +0.64(+1.75%)
Jun 18, 2008 37.59 37.72 36.79 36.86 2,135,300 -1.08(-2.84%)
Jun 17, 2008 38.37 38.63 37.88 37.93 1,884,706 -0.30(-0.79%)
Jun 16, 2008 36.80 38.34 36.79 38.24 3,901,427 +2.08(+5.75%)
Jun 13, 2008 35.89 36.80 35.83 36.16 2,690,650 +0.43(+1.21%)
Jun 12, 2008 36.06 36.82 35.68 35.72 2,804,741 -0.03(-0.08%)
Jun 11, 2008 37.61 37.68 35.65 35.75 2,466,684 -1.76(-4.69%)
Jun 10, 2008 37.53 37.94 37.18 37.51 1,683,372 -0.29(-0.78%)
Jun 09, 2008 37.31 37.98 37.15 37.80 2,061,284 +0.72(+1.94%)
Jun 06, 2008 37.91 38.12 36.95 37.09 3,210,007 -1.33(-3.45%)
Jun 05, 2008 37.36 38.51 37.36 38.41 2,770,752 +1.10(+2.93%)
Jun 04, 2008 37.24 37.55 36.85 37.32 1,810,371 +0.04(+0.10%)
Jun 03, 2008 37.38 37.69 36.64 37.28 2,015,178 -0.06(-0.15%)
Jun 02, 2008 37.06 37.51 36.75 37.33 2,509,609 +0.25(+0.67%)
May 30, 2008 37.50 37.61 36.55 37.09 2,190,179 -0.28(-0.74%)
May 29, 2008 36.80 37.98 36.42 37.36 3,157,770 +0.63(+1.73%)
May 28, 2008 35.64 36.81 35.57 36.73 2,654,525 +1.50(+4.26%)
May 27, 2008 34.91 35.30 34.73 35.23 1,514,245 +0.32(+0.92%)
May 26, 2008 34.91 35.28 34.67 34.91 0 +0.00(+0.00%)
May 23, 2008 34.91 35.28 34.67 34.91 1,788,923 -0.18(-0.52%)
May 22, 2008 35.52 36.17 34.97 35.09 2,519,799 -0.43(-1.22%)
May 21, 2008 36.02 36.44 35.35 35.52 1,460,930 -0.31(-0.87%)
May 20, 2008 35.79 36.39 35.19 35.83 2,511,626 -0.15(-0.41%)
May 19, 2008 36.06 37.03 35.78 35.98 3,823,325 +0.26(+0.72%)
May 16, 2008 35.41 36.34 34.74 35.72 6,583,374 +3.85(+12.07%)
May 15, 2008 31.98 32.12 31.41 31.88 1,032,618 +0.11(+0.35%)
May 14, 2008 31.06 32.07 30.99 31.77 938,596 +0.67(+2.16%)
May 13, 2008 31.31 31.50 30.50 31.10 816,246 +0.04(+0.12%)
May 12, 2008 31.05 31.16 30.63 31.06 1,221,752 +0.11(+0.36%)
May 09, 2008 30.79 31.41 30.54 30.95 225,416 -0.27(-0.86%)
May 08, 2008 31.30 32.25 30.94 31.21 519,798 +0.12(+0.38%)
May 07, 2008 31.69 31.98 31.03 31.10 830,781 -0.50(-1.57%)
May 06, 2008 32.22 32.22 31.15 31.59 1,293,309 -0.87(-2.69%)
May 05, 2008 33.16 33.16 32.47 32.47 722,533 -0.63(-1.89%)
May 02, 2008 33.41 33.83 33.03 33.09 1,197,464 -0.07(-0.22%)
May 01, 2008 31.98 33.21 31.77 33.17 832,982 +1.25(+3.92%)
Apr 30, 2008 32.64 32.64 31.73 31.91 398,671 -0.61(-1.87%)
Apr 29, 2008 32.28 32.90 32.25 32.52 419,717 +0.26(+0.80%)
Apr 28, 2008 32.12 32.47 31.89 32.26 750,822 +0.33(+1.04%)
Apr 25, 2008 31.60 32.10 31.14 31.93 883,596 +0.32(+1.02%)
Apr 24, 2008 30.98 32.00 30.93 31.61 778,188 +0.71(+2.29%)
Apr 23, 2008 31.33 31.44 30.44 30.90 1,090,367 -0.42(-1.35%)
Apr 22, 2008 31.99 32.14 30.92 31.33 557,850 -0.72(-2.24%)
Apr 21, 2008 31.89 32.05 31.30 32.04 537,691 -0.15(-0.46%)
Apr 18, 2008 32.05 32.67 32.05 32.19 636,342 +0.59(+1.86%)
Apr 17, 2008 31.75 31.94 31.44 31.60 414,932 -0.30(-0.95%)
Apr 16, 2008 31.28 31.97 30.65 31.91 721,050 +1.13(+3.68%)
Apr 15, 2008 31.31 31.36 30.64 30.77 1,167,593 -0.29(-0.95%)
Apr 14, 2008 31.53 31.67 31.02 31.07 878,578 -0.52(-1.66%)
Apr 11, 2008 31.65 32.18 31.23 31.59 795,558 -0.23(-0.72%)
Apr 10, 2008 31.59 32.55 31.53 31.82 939,964 +0.19(+0.61%)
Apr 09, 2008 32.86 32.89 31.60 31.63 637,039 -1.10(-3.35%)
Apr 08, 2008 32.57 32.91 32.42 32.72 660,040 -0.01(-0.03%)
Apr 07, 2008 33.23 33.23 32.65 32.73 530,075 -0.34(-1.03%)
Apr 04, 2008 33.14 33.46 32.65 33.07 626,027 +0.09(+0.28%)
Apr 03, 2008 32.67 33.13 32.51 32.98 749,744 +0.03(+0.08%)
Apr 02, 2008 32.64 33.92 32.60 32.95 1,391,841 +0.25(+0.76%)
Apr 01, 2008 32.24 32.71 32.12 32.71 1,599,126 +1.37(+4.38%)
Mar 31, 2008 30.88 31.55 30.88 31.33 1,209,120 +0.62(+2.01%)
Mar 28, 2008 31.20 31.21 30.62 30.72 895,411 -0.49(-1.56%)
Mar 27, 2008 32.37 32.39 31.15 31.21 1,240,634 -1.11(-3.45%)
Mar 26, 2008 32.48 32.63 31.93 32.32 838,828 -0.26(-0.79%)
Mar 25, 2008 33.03 33.03 32.21 32.58 916,927 -0.29(-0.87%)
Mar 24, 2008 31.49 33.34 31.44 32.86 1,032,657 +1.43(+4.54%)
Mar 21, 2008 30.44 31.66 30.26 31.44 1,474,960 +0.00(+0.00%)
Mar 20, 2008 30.44 31.66 30.26 31.44 1,474,960 +1.18(+3.89%)
Mar 19, 2008 30.19 31.54 30.13 30.26 1,169,177 +0.16(+0.52%)
Mar 18, 2008 30.14 30.54 29.49 30.10 1,528,895 +0.20(+0.68%)
Mar 17, 2008 30.53 30.82 29.34 29.90 1,727,122 -1.23(-3.96%)
Mar 14, 2008 31.51 31.54 30.25 31.13 966,354 -0.18(-0.59%)
Mar 13, 2008 30.52 31.60 30.25 31.32 1,026,984 +0.45(+1.46%)
Mar 12, 2008 30.91 31.56 30.45 30.87 1,041,962 -0.04(-0.12%)
Mar 11, 2008 30.80 31.33 29.97 30.90 1,601,574 +0.75(+2.47%)
Mar 10, 2008 30.31 30.61 30.10 30.16 828,196 -0.06(-0.18%)
Mar 07, 2008 29.93 30.80 29.82 30.21 750,233 -0.06(-0.18%)
Mar 06, 2008 31.28 31.47 30.22 30.27 793,757 -1.11(-3.55%)
Mar 05, 2008 30.90 31.97 30.90 31.38 1,180,411 +0.52(+1.70%)
Mar 04, 2008 30.98 31.39 30.66 30.86 1,242,546 -0.52(-1.64%)
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.