Skip to main content

Advance Auto Parts Inc (NY: AAP )

161.32 -3.82 (-2.31%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 53.53 53.72 52.35 53.53 639,766 +0.35(+0.66%)
Jul 29, 2010 53.99 54.49 52.47 53.18 1,108,428 -0.46(-0.86%)
Jul 28, 2010 54.36 54.62 53.32 53.64 600,248 -0.90(-1.65%)
Jul 27, 2010 55.01 55.78 54.44 54.54 371 -0.31(-0.57%)
Jul 26, 2010 54.61 54.87 53.92 54.85 927,678 +0.68(+1.26%)
Jul 23, 2010 53.15 54.24 53.00 54.17 837,912 +1.07(+2.02%)
Jul 22, 2010 52.27 53.45 52.27 53.10 556 +1.41(+2.73%)
Jul 21, 2010 53.25 53.31 51.58 51.69 1,162,094 -1.31(-2.47%)
Jul 20, 2010 51.53 53.17 51.39 53.00 185 +1.04(+2.00%)
Jul 19, 2010 51.30 52.19 51.30 51.96 708,337 +0.62(+1.21%)
Jul 16, 2010 51.34 52.99 51.23 51.34 1,201,991 -1.58(-2.99%)
Jul 15, 2010 52.63 53.21 52.08 52.92 1,016,637 +0.32(+0.61%)
Jul 14, 2010 52.69 52.99 52.26 52.60 1,347 -0.05(-0.09%)
Jul 13, 2010 51.65 52.77 51.63 52.65 1,860 +1.30(+2.52%)
Jul 12, 2010 51.28 51.72 50.93 51.35 702,958 +0.08(+0.16%)
Jul 09, 2010 51.27 51.51 50.77 51.27 1,050,367 +0.45(+0.89%)
Jul 08, 2010 51.08 51.88 50.17 50.82 1,154,238 -0.07(-0.14%)
Jul 07, 2010 50.67 50.98 50.12 50.89 12,521 +0.39(+0.77%)
Jul 06, 2010 51.80 52.38 49.76 50.50 2,263 -0.51(-1.00%)
Jul 02, 2010 51.01 51.99 50.68 51.01 922,213 -0.71(-1.37%)
Jul 01, 2010 51.72 51.92 50.10 51.72 1,712,474 +1.52(+3.03%)
Jun 30, 2010 50.20 50.96 50.00 50.20 7,296 -0.09(-0.18%)
Jun 29, 2010 50.29 50.58 49.20 50.29 1,027 -0.61(-1.20%)
Jun 25, 2010 50.90 51.09 50.25 50.90 1,432,098 -0.04(-0.08%)
Jun 24, 2010 50.68 51.11 50.11 50.94 1,117,882 +0.07(+0.14%)
Jun 23, 2010 50.08 51.21 50.05 50.87 802,128 +0.55(+1.09%)
Jun 22, 2010 51.35 51.95 50.05 50.32 1,623 -1.02(-1.99%)
Jun 21, 2010 51.99 52.13 51.00 51.34 1,026,050 -0.25(-0.48%)
Jun 18, 2010 51.59 52.33 51.47 51.59 1,463,737 -0.30(-0.58%)
Jun 17, 2010 52.12 52.34 51.55 51.89 688,019 -0.09(-0.17%)
Jun 16, 2010 52.14 52.33 51.58 51.98 885,752 -0.16(-0.31%)
Jun 15, 2010 51.06 52.27 50.86 52.14 1,811 +1.34(+2.64%)
Jun 14, 2010 50.85 51.35 50.76 50.80 844,129 +0.29(+0.57%)
Jun 11, 2010 49.87 50.66 49.61 50.51 898,032 +0.28(+0.56%)
Jun 10, 2010 49.95 50.30 49.40 50.23 660 +0.54(+1.09%)
Jun 09, 2010 49.73 50.57 49.49 49.69 2,053,237 +0.23(+0.47%)
Jun 08, 2010 48.53 49.63 47.76 49.46 792 +0.86(+1.77%)
Jun 07, 2010 50.42 50.44 48.52 48.60 2,760,193 -1.56(-3.11%)
Jun 04, 2010 50.16 51.07 50.01 50.16 1,759,047 -1.33(-2.58%)
Jun 03, 2010 51.03 51.93 50.74 51.49 998,653 +0.14(+0.27%)
Jun 02, 2010 50.41 51.36 50.41 51.35 4,065 +0.98(+1.95%)
Jun 01, 2010 51.74 51.74 50.20 50.37 2,359,481 -1.39(-2.69%)
May 28, 2010 51.76 52.01 47.79 51.76 1,720,490 +0.43(+0.84%)
May 27, 2010 50.88 51.37 50.48 51.33 1,106,895 +1.13(+2.25%)
May 26, 2010 51.28 51.28 50.18 50.20 2,033,101 -0.83(-1.63%)
May 25, 2010 48.94 51.22 48.83 51.03 646 +1.48(+2.99%)
May 24, 2010 49.08 50.26 48.30 49.55 2,241,453 +0.08(+0.16%)
May 21, 2010 48.67 50.98 48.29 49.47 3,299,389 +0.48(+0.98%)
May 20, 2010 48.69 49.48 48.38 48.99 100 +2.90(+6.29%)
May 19, 2010 45.76 46.48 45.13 46.09 2,131,799 +0.34(+0.74%)
May 18, 2010 46.16 46.78 45.65 45.75 2,884 +0.00(+0.00%)
May 17, 2010 45.00 45.86 44.86 45.75 1,959,424 +0.85(+1.89%)
May 14, 2010 44.90 45.10 44.35 44.90 1,442,550 -0.35(-0.77%)
May 13, 2010 45.82 46.17 45.09 45.25 1,245,768 -0.71(-1.54%)
May 12, 2010 45.46 46.00 45.15 45.96 1,255,102 +0.55(+1.21%)
May 11, 2010 45.28 45.64 45.15 45.41 100 +0.30(+0.67%)
May 10, 2010 44.54 45.16 44.52 45.11 818,727 +1.35(+3.09%)
May 07, 2010 44.17 44.55 42.89 43.76 1,563,556 -0.44(-1.00%)
May 06, 2010 44.87 45.10 42.19 44.20 1,738,879 -1.28(-2.81%)
May 05, 2010 45.89 46.49 45.02 45.48 1,366,653 -0.19(-0.42%)
May 04, 2010 45.92 45.92 45.31 45.67 1,036,704 -0.65(-1.40%)
May 03, 2010 45.13 46.46 45.09 46.32 860,937 +1.22(+2.71%)
Apr 30, 2010 46.02 46.25 44.96 45.10 1,385,870 -0.78(-1.70%)
Apr 29, 2010 46.05 46.88 45.75 45.88 1,879,385 +0.35(+0.77%)
Apr 28, 2010 45.49 45.96 45.14 45.53 1,195,325 +0.29(+0.64%)
Apr 27, 2010 46.28 46.50 45.11 45.24 990,666 -1.08(-2.33%)
Apr 26, 2010 45.92 46.46 45.59 46.32 1,024,090 +0.21(+0.46%)
Apr 23, 2010 45.53 46.17 45.19 46.11 1,066,850 +0.62(+1.36%)
Apr 22, 2010 44.59 45.60 44.41 45.49 1,215,089 +0.52(+1.16%)
Apr 21, 2010 44.52 45.16 43.80 44.97 2,448 +0.51(+1.15%)
Apr 20, 2010 44.64 44.86 44.27 44.46 256 +0.01(+0.02%)
Apr 19, 2010 44.37 44.67 43.69 44.45 1,574,772 -0.59(-1.31%)
Apr 16, 2010 45.12 45.27 44.77 45.04 1,932,078 -0.34(-0.75%)
Apr 15, 2010 45.61 46.34 45.33 45.38 3,249,606 +0.10(+0.22%)
Apr 14, 2010 43.23 45.33 43.19 45.28 3,119,721 +3.02(+7.15%)
Apr 13, 2010 42.32 42.62 42.09 42.26 978,535 -0.15(-0.35%)
Apr 12, 2010 42.31 42.52 42.09 42.41 798,904 +0.28(+0.66%)
Apr 09, 2010 42.34 42.38 41.84 42.13 1,338,518 -0.12(-0.28%)
Apr 08, 2010 41.99 42.49 41.76 42.25 1,365,307 +0.15(+0.36%)
Apr 07, 2010 42.48 42.76 41.94 42.10 1,946,970 -0.40(-0.94%)
Apr 06, 2010 42.53 42.81 42.42 42.50 729,103 -0.28(-0.65%)
Apr 05, 2010 42.46 42.98 42.42 42.78 954,426 +0.42(+0.99%)
Apr 01, 2010 42.12 42.36 42.36 42.36 627,600 +0.44(+1.05%)
Mar 31, 2010 42.22 42.50 41.89 41.92 1,191,193 -0.31(-0.73%)
Mar 30, 2010 42.17 42.48 42.03 42.23 715,579 +0.04(+0.09%)
Mar 29, 2010 42.65 42.65 42.00 42.19 1,278,809 -0.29(-0.68%)
Mar 26, 2010 42.91 43.21 42.03 42.48 1,590,309 -0.54(-1.26%)
Mar 25, 2010 43.61 43.75 43.02 43.02 1,332,813 -0.37(-0.85%)
Mar 24, 2010 43.71 43.90 43.36 43.39 1,290,830 -0.57(-1.30%)
Mar 23, 2010 43.77 44.11 43.66 43.96 1,447,463 +0.32(+0.73%)
Mar 22, 2010 43.17 43.85 43.02 43.64 1,125,688 +0.38(+0.88%)
Mar 19, 2010 42.67 43.27 42.47 43.26 1,915,502 +0.76(+1.79%)
Mar 18, 2010 42.38 42.55 42.06 42.50 2,674,097 +0.15(+0.35%)
Mar 17, 2010 42.47 42.59 42.11 42.35 1,653,022 +0.05(+0.12%)
Mar 16, 2010 41.87 42.65 41.85 42.30 843,302 +0.22(+0.52%)
Mar 15, 2010 41.86 42.15 41.85 42.08 1,806,249 -0.10(-0.24%)
Mar 12, 2010 42.44 42.55 42.04 42.18 1,154,929 -0.20(-0.47%)
Mar 11, 2010 42.14 42.42 41.92 42.38 1,361,507 +0.25(+0.59%)
Mar 10, 2010 41.91 42.28 41.88 42.13 1,692,326 +0.19(+0.45%)
Mar 09, 2010 42.04 42.36 41.79 41.94 2,018,651 -0.16(-0.38%)
Mar 08, 2010 42.33 42.34 41.70 42.10 3,080,002 -0.19(-0.45%)
Mar 05, 2010 41.97 42.29 41.78 42.29 1,914,220 +0.51(+1.22%)
Mar 04, 2010 41.63 42.00 41.60 41.78 1,159,656 +0.29(+0.70%)
Mar 03, 2010 41.35 41.76 41.23 41.49 1,036,593 +0.15(+0.36%)
Mar 02, 2010 41.42 41.71 41.14 41.34 1,220,986 +0.04(+0.10%)
Mar 01, 2010 40.87 41.45 40.65 41.30 1,553,329 +0.50(+1.23%)
Feb 26, 2010 40.73 40.91 40.40 40.80 1,153,734 +0.07(+0.17%)
Feb 25, 2010 40.08 40.90 40.05 40.73 1,328,702 +0.27(+0.67%)
Feb 24, 2010 40.34 40.53 40.15 40.46 1,441,489 +0.24(+0.60%)
Feb 23, 2010 40.18 40.51 40.05 40.22 1,653,439 -0.02(-0.05%)
Feb 22, 2010 39.97 40.46 39.88 40.24 1,706,098 +0.24(+0.60%)
Feb 19, 2010 39.79 40.34 39.51 40.00 2,525,298 -0.15(-0.37%)
Feb 18, 2010 39.88 40.35 39.08 40.15 7,767,030 -2.73(-6.37%)
Feb 17, 2010 42.68 43.08 42.16 42.88 2,253,648 +0.25(+0.59%)
Feb 16, 2010 42.90 42.98 42.37 42.63 1,721,157 -0.18(-0.42%)
Feb 12, 2010 42.37 42.81 42.81 42.81 1,509,800 +0.26(+0.61%)
Feb 11, 2010 42.41 43.10 42.13 42.55 1,548,561 +0.22(+0.52%)
Feb 10, 2010 41.39 42.85 41.37 42.33 1,858,573 +0.76(+1.83%)
Feb 09, 2010 41.15 41.72 40.77 41.57 1,029,956 +0.78(+1.91%)
Feb 08, 2010 41.01 41.74 40.62 40.79 1,721,841 +0.07(+0.17%)
Feb 05, 2010 41.01 41.13 40.02 40.72 1,313,185 -0.21(-0.51%)
Feb 04, 2010 41.06 41.72 40.69 40.93 1,611,529 -0.26(-0.63%)
Feb 03, 2010 41.19 41.38 40.93 41.19 1,147,511 +0.00(+0.00%)
Feb 02, 2010 40.46 41.35 40.46 41.19 1,296,128 +0.87(+2.16%)
Feb 01, 2010 39.55 40.51 39.50 40.32 1,106,796 +0.87(+2.21%)
Jan 29, 2010 39.99 40.40 39.41 39.45 948,413 -0.32(-0.80%)
Jan 28, 2010 40.50 40.50 39.77 39.77 1,234,888 -0.82(-2.02%)
Jan 27, 2010 40.59 40.74 39.95 40.59 1,203,182 +0.04(+0.10%)
Jan 26, 2010 40.48 41.00 40.26 40.55 1,084,035 +0.05(+0.12%)
Jan 25, 2010 40.01 40.60 40.00 40.50 1,396,892 +0.76(+1.91%)
Jan 22, 2010 39.13 40.64 39.13 39.74 2,629,275 +0.51(+1.30%)
Jan 21, 2010 39.34 39.65 38.95 39.23 1,297,402 +0.07(+0.18%)
Jan 20, 2010 38.75 39.38 38.38 39.16 1,864,962 -0.34(-0.86%)
Jan 19, 2010 39.30 39.52 39.05 39.50 1,294,962 +0.19(+0.48%)
Jan 15, 2010 39.34 39.31 39.31 39.31 738,900 -0.25(-0.63%)
Jan 14, 2010 39.94 39.94 39.25 39.56 1,157,516 -0.53(-1.32%)
Jan 13, 2010 39.50 40.15 39.41 40.09 809,975 +0.55(+1.39%)
Jan 12, 2010 39.43 39.72 38.82 39.54 1,910,773 -0.70(-1.74%)
Jan 11, 2010 40.72 40.80 40.09 40.24 1,038,380 -0.40(-0.98%)
Jan 08, 2010 40.25 40.82 40.11 40.64 960,235 +0.16(+0.40%)
Jan 07, 2010 39.55 40.54 39.55 40.48 1,256,729 -0.01(-0.02%)
Jan 06, 2010 40.05 40.78 40.05 40.49 1,406,107 +0.35(+0.87%)
Jan 05, 2010 40.30 40.31 39.72 40.14 1,932,352 -0.24(-0.59%)
Jan 04, 2010 40.70 41.04 40.36 40.38 1,701,655 -0.10(-0.25%)
Dec 31, 2009 41.11 40.48 40.48 40.48 894,500 -0.53(-1.29%)
Dec 30, 2009 40.55 41.03 40.55 41.01 1,249,314 +0.25(+0.61%)
Dec 29, 2009 41.44 41.48 40.75 40.76 1,150,082 -0.46(-1.12%)
Dec 28, 2009 41.54 41.66 41.02 41.22 1,229,384 -0.16(-0.39%)
Dec 24, 2009 41.45 41.59 41.11 41.38 362,901 +0.01(+0.02%)
Dec 23, 2009 41.70 41.77 41.18 41.37 1,056,635 -0.10(-0.24%)
Dec 22, 2009 41.51 41.75 41.31 41.47 1,199,791 -0.11(-0.26%)
Dec 21, 2009 40.79 41.75 40.79 41.58 1,967,889 +0.66(+1.61%)
Dec 18, 2009 41.06 41.18 40.63 40.92 1,975,935 +0.14(+0.34%)
Dec 17, 2009 40.65 41.10 40.63 40.78 1,306,889 +0.02(+0.05%)
Dec 16, 2009 40.68 41.01 40.57 40.76 956,209 +0.17(+0.42%)
Dec 15, 2009 40.98 41.13 40.53 40.59 957,322 -0.46(-1.12%)
Dec 14, 2009 41.03 41.20 40.99 41.05 1,522,400 +0.68(+1.68%)
Dec 11, 2009 40.06 40.45 39.46 40.37 1,288,605 +0.55(+1.38%)
Dec 10, 2009 40.20 40.30 39.74 39.82 2,560,981 -0.17(-0.43%)
Dec 09, 2009 40.50 40.50 39.87 39.99 1,652,250 -0.45(-1.11%)
Dec 08, 2009 40.33 40.91 39.84 40.44 1,639,445 -0.31(-0.76%)
Dec 07, 2009 39.83 40.90 39.26 40.75 2,056,828 -0.17(-0.42%)
Dec 04, 2009 40.70 41.28 40.61 40.92 1,466,182 +0.57(+1.41%)
Dec 03, 2009 40.64 40.72 40.17 40.35 1,277,985 -0.26(-0.64%)
Dec 02, 2009 40.32 40.79 40.15 40.61 1,105,055 +0.23(+0.57%)
Dec 01, 2009 39.42 40.73 39.38 40.38 2,087,255 +1.08(+2.75%)
Nov 30, 2009 39.53 39.85 39.02 39.30 1,613,061 -0.15(-0.38%)
Nov 27, 2009 38.67 39.94 38.44 39.45 767,181 -0.02(-0.05%)
Nov 25, 2009 39.35 39.54 38.54 39.47 1,456,632 +0.35(+0.89%)
Nov 24, 2009 39.31 39.51 39.02 39.12 1,415,426 -0.27(-0.69%)
Nov 23, 2009 39.92 40.42 39.02 39.39 2,084,635 -0.35(-0.88%)
Nov 20, 2009 39.87 40.10 39.50 39.74 2,005,481 -0.38(-0.95%)
Nov 19, 2009 40.84 40.95 40.01 40.12 2,239,880 -0.84(-2.05%)
Nov 18, 2009 39.85 41.05 39.85 40.96 3,238,215 +1.10(+2.76%)
Nov 17, 2009 39.60 40.20 39.44 39.86 2,160,058 +0.26(+0.66%)
Nov 16, 2009 39.39 39.84 38.97 39.60 1,975,927 +0.35(+0.89%)
Nov 13, 2009 38.06 39.38 37.92 39.25 4,468,334 +0.56(+1.45%)
Nov 12, 2009 38.15 39.01 37.57 38.69 6,422,231 -1.59(-3.95%)
Nov 11, 2009 39.43 40.34 39.16 40.28 3,874,346 +1.28(+3.28%)
Nov 10, 2009 38.13 39.42 37.76 39.00 3,349,262 +0.81(+2.12%)
Nov 09, 2009 38.22 38.62 38.00 38.19 2,695,483 +0.15(+0.39%)
Nov 06, 2009 37.62 38.15 37.38 38.04 1,862,331 +0.32(+0.85%)
Nov 05, 2009 37.81 37.98 37.30 37.72 1,486,308 +0.30(+0.80%)
Nov 04, 2009 38.84 38.99 37.41 37.42 3,610,971 -1.12(-2.91%)
Nov 03, 2009 36.63 38.62 36.63 38.54 3,108,593 +1.67(+4.53%)
Nov 02, 2009 37.61 37.65 36.41 36.87 1,960,775 -0.39(-1.05%)
Oct 30, 2009 37.22 37.71 37.07 37.26 2,666,700 +0.01(+0.03%)
Oct 29, 2009 37.10 37.97 36.67 37.25 2,939,555 +0.76(+2.08%)
Oct 28, 2009 37.00 37.79 36.13 36.49 3,250,678 -0.42(-1.14%)
Oct 27, 2009 36.44 37.54 36.11 36.91 2,389,495 +0.30(+0.82%)
Oct 26, 2009 36.63 37.24 36.46 36.61 2,349,501 -0.09(-0.25%)
Oct 23, 2009 37.04 37.11 36.48 36.70 3,128,292 -1.04(-2.76%)
Oct 22, 2009 37.52 37.82 37.26 37.74 1,332,558 +0.28(+0.75%)
Oct 21, 2009 38.41 38.71 37.43 37.46 1,362,511 -0.94(-2.45%)
Oct 20, 2009 38.68 38.80 38.33 38.40 1,422,685 -1.01(-2.56%)
Oct 19, 2009 39.62 39.92 38.83 39.41 1,938,901 -0.24(-0.61%)
Oct 16, 2009 39.22 39.76 39.02 39.65 1,638,641 +0.28(+0.71%)
Oct 15, 2009 39.00 39.48 38.87 39.37 1,151,485 +0.17(+0.43%)
Oct 14, 2009 38.55 39.30 38.55 39.20 1,476,771 +1.06(+2.78%)
Oct 13, 2009 37.94 38.38 37.94 38.14 850,348 -0.12(-0.31%)
Oct 12, 2009 38.81 38.85 38.21 38.26 1,135,045 -0.21(-0.55%)
Oct 09, 2009 38.28 38.76 37.72 38.47 2,695,674 +0.09(+0.23%)
Oct 08, 2009 38.78 39.21 38.26 38.38 2,231,985 -0.21(-0.54%)
Oct 07, 2009 38.05 38.74 37.31 38.59 3,804,275 -0.01(-0.03%)
Oct 06, 2009 37.94 38.68 37.74 38.60 3,566,707 +0.95(+2.52%)
Oct 05, 2009 37.35 38.46 37.35 37.65 1,678,528 +0.17(+0.45%)
Oct 02, 2009 37.67 38.20 37.40 37.48 2,629,227 -0.46(-1.21%)
Oct 01, 2009 39.25 39.25 37.79 37.94 2,902,584 -1.34(-3.41%)
Sep 30, 2009 39.11 39.67 38.62 39.28 2,196,208 +0.09(+0.23%)
Sep 29, 2009 39.42 39.88 39.04 39.19 1,166,389 -0.47(-1.19%)
Sep 28, 2009 39.41 39.86 39.18 39.66 1,561,906 +0.49(+1.25%)
Sep 25, 2009 38.94 39.53 38.63 39.17 1,685,373 +0.19(+0.49%)
Sep 24, 2009 38.77 39.63 38.44 38.98 3,797,107 +0.35(+0.91%)
Sep 23, 2009 39.69 39.87 38.53 38.63 4,892,818 -1.69(-4.19%)
Sep 22, 2009 40.19 40.79 40.12 40.32 2,441,745 +0.21(+0.52%)
Sep 21, 2009 39.09 40.35 38.77 40.11 2,804,659 +0.83(+2.11%)
Sep 18, 2009 38.76 39.29 38.76 39.28 2,636,948 +0.57(+1.47%)
Sep 17, 2009 38.64 39.40 38.57 38.71 1,876,301 -0.05(-0.12%)
Sep 16, 2009 39.22 39.34 38.48 38.76 1,918,669 -0.27(-0.70%)
Sep 15, 2009 39.63 39.87 38.60 39.03 3,105,301 -0.64(-1.61%)
Sep 14, 2009 38.92 39.87 38.32 39.67 3,092,025 +0.52(+1.33%)
Sep 11, 2009 40.65 40.65 38.08 39.15 7,883,622 -1.46(-3.60%)
Sep 10, 2009 41.48 41.76 40.36 40.61 3,503,342 -0.94(-2.26%)
Sep 09, 2009 41.61 41.88 41.19 41.55 1,791,619 +0.05(+0.12%)
Sep 08, 2009 41.36 41.81 40.99 41.50 1,855,448 +0.30(+0.73%)
Sep 04, 2009 41.55 41.60 41.05 41.20 1,606,656 -0.42(-1.01%)
Sep 03, 2009 41.77 41.90 41.10 41.62 1,580,268 +0.12(+0.29%)
Sep 02, 2009 41.55 41.87 41.49 41.50 1,222,991 -0.04(-0.10%)
Sep 01, 2009 42.04 42.75 41.16 41.54 1,706,217 -0.76(-1.80%)
Aug 31, 2009 42.75 42.75 42.04 42.30 1,962,272 -0.82(-1.90%)
Aug 28, 2009 43.03 43.30 42.57 43.12 1,307,592 +0.03(+0.07%)
Aug 27, 2009 42.89 43.15 42.09 43.09 1,681,814 +0.37(+0.87%)
Aug 26, 2009 42.90 43.49 42.60 42.72 1,719,939 -0.29(-0.67%)
Aug 25, 2009 42.80 43.64 42.80 43.01 1,995,222 +0.43(+1.01%)
Aug 24, 2009 43.38 43.39 42.42 42.58 2,031,652 -0.60(-1.39%)
Aug 21, 2009 43.26 43.94 43.03 43.18 1,674,455 +0.09(+0.21%)
Aug 20, 2009 43.70 43.80 43.01 43.09 2,125,342 -0.63(-1.44%)
Aug 19, 2009 42.80 43.82 42.78 43.72 1,927,291 +0.62(+1.44%)
Aug 18, 2009 43.17 43.77 42.88 43.10 1,674,342 +0.85(+2.01%)
Aug 17, 2009 42.37 43.50 42.19 42.25 1,646,625 -0.90(-2.09%)
Aug 14, 2009 43.81 43.85 42.92 43.15 2,274,133 -0.12(-0.28%)
Aug 13, 2009 43.12 43.56 41.54 43.27 5,816,520 -2.36(-5.17%)
Aug 12, 2009 45.27 46.17 44.86 45.63 1,597,312 +0.40(+0.88%)
Aug 11, 2009 45.79 46.00 44.98 45.23 1,623,735 -0.83(-1.80%)
Aug 10, 2009 46.95 46.95 45.88 46.06 911,162 -0.90(-1.92%)
Aug 07, 2009 45.87 47.08 45.51 46.96 1,022,395 +1.63(+3.60%)
Aug 06, 2009 45.14 45.83 44.40 45.33 1,356,352 +0.20(+0.44%)
Aug 05, 2009 45.50 45.66 44.22 45.13 2,025,562 -0.33(-0.73%)
Aug 04, 2009 47.00 47.06 45.28 45.46 1,101,060 -1.58(-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.