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 (%)
May 31, 2012 65.68 66.39 64.78 65.94 1,114,148 +0.44(+0.68%)
May 30, 2012 66.35 66.71 65.50 65.50 1,548,415 -1.59(-2.37%)
May 29, 2012 67.03 67.17 65.88 67.09 1,505,273 +0.49(+0.73%)
May 25, 2012 66.03 66.72 65.56 66.60 1,589,313 +0.67(+1.01%)
May 24, 2012 65.40 65.96 64.12 65.93 2,733,645 +1.16(+1.79%)
May 23, 2012 61.89 64.94 61.89 64.78 2,486,874 +2.42(+3.89%)
May 22, 2012 62.36 63.39 62.07 62.35 2,848,303 -0.77(-1.22%)
May 21, 2012 60.50 63.59 59.70 63.12 3,848,083 +2.84(+4.71%)
May 18, 2012 61.61 61.70 59.90 60.28 2,115,360 -1.35(-2.19%)
May 17, 2012 65.35 66.72 60.77 61.63 7,536,836 -12.59(-16.97%)
May 16, 2012 73.36 75.19 73.23 74.23 1,554,320 +0.92(+1.26%)
May 15, 2012 74.42 74.75 72.81 73.30 2,046,709 -1.14(-1.53%)
May 14, 2012 77.36 78.17 74.38 74.44 2,817,637 -5.50(-6.88%)
May 11, 2012 80.16 81.57 79.69 79.94 783,451 -0.59(-0.73%)
May 10, 2012 80.38 81.21 79.95 80.53 794,150 +0.42(+0.52%)
May 09, 2012 79.89 80.73 79.26 80.11 796,861 -0.52(-0.64%)
May 08, 2012 81.55 81.55 79.39 80.63 1,119,424 -1.35(-1.64%)
May 07, 2012 81.59 82.32 81.59 81.97 904,536 +0.28(+0.34%)
May 04, 2012 82.67 82.92 81.68 81.69 652,699 -1.44(-1.73%)
May 03, 2012 83.47 83.65 82.67 83.13 571,895 -0.33(-0.40%)
May 02, 2012 81.67 83.59 81.67 83.47 857,137 +1.42(+1.73%)
May 01, 2012 82.51 83.61 81.91 82.05 1,210,323 -0.95(-1.14%)
Apr 30, 2012 83.68 83.83 82.76 82.99 735,381 -0.52(-0.62%)
Apr 27, 2012 83.11 84.15 82.72 83.51 1,053,326 +0.85(+1.03%)
Apr 26, 2012 81.18 83.72 80.01 82.66 2,041,507 +1.62(+2.00%)
Apr 25, 2012 80.73 81.13 79.69 81.04 670,518 +0.71(+0.89%)
Apr 24, 2012 81.87 82.38 79.71 80.33 798,479 -1.57(-1.92%)
Apr 23, 2012 81.90 82.07 80.75 81.90 662,489 -0.17(-0.21%)
Apr 20, 2012 82.23 82.33 81.72 82.07 570,851 -0.08(-0.10%)
Apr 19, 2012 82.05 82.81 81.74 82.15 648,904 +0.17(+0.21%)
Apr 18, 2012 81.23 82.14 81.09 81.98 734,636 +0.44(+0.54%)
Apr 17, 2012 81.49 82.05 80.85 81.54 661,887 +0.44(+0.55%)
Apr 16, 2012 82.04 82.04 80.74 81.10 882,417 -0.41(-0.50%)
Apr 13, 2012 81.23 82.14 81.22 81.50 789,581 +0.18(+0.22%)
Apr 12, 2012 81.30 81.82 80.96 81.32 1,070,867 +0.26(+0.32%)
Apr 11, 2012 80.18 81.10 79.85 81.06 1,035,003 +1.25(+1.56%)
Apr 10, 2012 81.22 81.22 79.46 79.81 1,025,273 -1.39(-1.71%)
Apr 09, 2012 81.02 81.23 80.37 81.20 788,755 -0.34(-0.42%)
Apr 05, 2012 80.82 81.77 80.81 81.55 646,332 +0.42(+0.52%)
Apr 04, 2012 80.56 81.40 80.17 81.12 814,492 -0.24(-0.30%)
Apr 03, 2012 80.67 81.38 80.64 81.37 992,398 +0.92(+1.15%)
Apr 02, 2012 80.24 81.16 79.62 80.45 911,365 +0.37(+0.46%)
Mar 30, 2012 79.56 80.40 79.54 80.07 1,039,217 +0.53(+0.67%)
Mar 29, 2012 80.09 80.30 78.91 79.54 856,787 -0.73(-0.91%)
Mar 28, 2012 82.01 82.08 80.15 80.27 926,865 -1.56(-1.90%)
Mar 27, 2012 82.00 82.32 81.61 81.83 944,309 +0.16(+0.20%)
Mar 26, 2012 80.99 81.73 80.95 81.67 532,358 +1.21(+1.51%)
Mar 23, 2012 80.47 80.62 79.84 80.45 578,672 -0.17(-0.21%)
Mar 22, 2012 80.24 81.11 79.85 80.63 868,705 +0.06(+0.08%)
Mar 21, 2012 80.73 81.05 80.37 80.56 584,214 +0.33(+0.41%)
Mar 20, 2012 79.80 80.73 79.67 80.24 1,515,816 +0.28(+0.35%)
Mar 19, 2012 79.33 80.27 78.90 79.96 1,117,184 +0.41(+0.51%)
Mar 16, 2012 80.81 80.86 79.12 79.55 908,452 -1.08(-1.34%)
Mar 15, 2012 80.47 80.82 80.02 80.64 1,131,532 +0.07(+0.09%)
Mar 14, 2012 79.95 80.78 79.72 80.56 875,694 +0.62(+0.78%)
Mar 13, 2012 79.63 80.00 79.20 79.94 970,414 +0.89(+1.13%)
Mar 12, 2012 78.95 79.42 78.58 79.04 681,096 +0.20(+0.25%)
Mar 09, 2012 78.65 79.29 78.38 78.85 889,520 +0.30(+0.38%)
Mar 08, 2012 78.51 78.86 78.16 78.55 868,765 +0.13(+0.16%)
Mar 07, 2012 78.65 78.73 77.94 78.42 1,348,467 -0.19(-0.24%)
Mar 06, 2012 78.05 78.86 77.59 78.61 1,454,634 +0.15(+0.20%)
Mar 05, 2012 78.32 78.93 78.14 78.46 1,859,012 +0.12(+0.15%)
Mar 02, 2012 77.94 78.66 77.65 78.34 1,461,873 +0.66(+0.85%)
Mar 01, 2012 77.45 78.05 77.02 77.68 1,283,336 +0.55(+0.71%)
Feb 29, 2012 77.73 77.87 76.64 77.13 792,397 -0.36(-0.47%)
Feb 28, 2012 76.40 77.78 76.27 77.49 901,245 +1.45(+1.90%)
Feb 27, 2012 76.31 76.56 75.95 76.05 1,222,054 -0.37(-0.48%)
Feb 24, 2012 76.97 77.44 76.24 76.42 1,024,212 -0.52(-0.67%)
Feb 23, 2012 77.09 77.30 76.61 76.93 2,197,525 +0.06(+0.08%)
Feb 22, 2012 77.11 77.70 76.80 76.87 1,433,870 -0.28(-0.36%)
Feb 21, 2012 76.58 77.91 76.33 77.15 1,805,661 -0.16(-0.21%)
Feb 17, 2012 78.11 79.04 77.23 77.31 2,319,949 -0.30(-0.38%)
Feb 16, 2012 76.00 77.97 75.85 77.61 6,038,663 +5.87(+8.19%)
Feb 15, 2012 72.24 72.48 71.47 71.74 1,498,994 -0.33(-0.46%)
Feb 14, 2012 71.67 72.17 71.32 72.07 856,607 +0.31(+0.43%)
Feb 13, 2012 72.46 72.63 71.60 71.76 919,508 -0.51(-0.70%)
Feb 10, 2012 71.54 72.32 71.39 72.27 911,313 -0.12(-0.16%)
Feb 09, 2012 71.19 72.56 70.99 72.39 2,475,075 +1.17(+1.64%)
Feb 08, 2012 69.78 71.44 69.58 71.22 3,072,365 +1.45(+2.07%)
Feb 07, 2012 69.17 69.88 69.17 69.78 1,113,388 +0.35(+0.51%)
Feb 06, 2012 69.49 69.54 69.12 69.42 397,414 -0.07(-0.10%)
Feb 03, 2012 69.68 69.76 69.26 69.50 1,321,171 +0.59(+0.85%)
Feb 02, 2012 69.61 69.61 68.38 68.91 1,089,044 -0.35(-0.51%)
Feb 01, 2012 69.64 70.06 69.06 69.26 851,952 +0.02(+0.03%)
Jan 31, 2012 69.30 69.63 68.84 69.24 863,429 +0.06(+0.09%)
Jan 30, 2012 69.53 69.54 67.77 69.18 1,138,504 +1.10(+1.62%)
Jan 27, 2012 67.70 68.29 67.46 68.08 420,674 +0.26(+0.39%)
Jan 26, 2012 69.08 69.11 67.66 67.81 639,472 -0.83(-1.21%)
Jan 25, 2012 67.72 68.66 67.64 68.65 544,125 +0.68(+1.00%)
Jan 24, 2012 67.48 68.07 67.09 67.97 680,807 +0.30(+0.44%)
Jan 23, 2012 67.55 67.80 67.02 67.67 854,111 +0.14(+0.20%)
Jan 20, 2012 67.91 68.16 67.11 67.53 1,441,218 -0.36(-0.53%)
Jan 19, 2012 67.91 68.96 67.30 67.90 1,035,018 +1.37(+2.06%)
Jan 18, 2012 65.06 66.52 64.87 66.52 715,054 +1.40(+2.15%)
Jan 17, 2012 65.10 65.46 65.00 65.12 685,384 +0.56(+0.87%)
Jan 13, 2012 64.18 65.07 64.16 64.56 352,217 -0.17(-0.27%)
Jan 12, 2012 65.32 65.32 64.09 64.73 539,170 -0.33(-0.51%)
Jan 11, 2012 64.69 65.49 64.69 65.07 609,810 +0.43(+0.67%)
Jan 10, 2012 65.21 65.38 64.53 64.63 438,827 +0.05(+0.08%)
Jan 09, 2012 64.92 64.96 63.93 64.58 759,333 -0.02(-0.03%)
Jan 06, 2012 64.41 65.10 63.97 64.60 1,490,469 +0.30(+0.46%)
Jan 05, 2012 63.64 64.53 62.94 64.30 660,671 +0.41(+0.64%)
Jan 04, 2012 62.34 64.24 62.15 63.89 1,563,739 +0.98(+1.57%)
Dec 30, 2011 63.17 63.72 62.88 62.91 500,785 -0.65(-1.02%)
Dec 29, 2011 63.70 64.27 62.83 63.56 532,632 +0.08(+0.13%)
Dec 28, 2011 64.13 64.77 63.41 63.48 526,004 -0.60(-0.93%)
Dec 27, 2011 63.35 64.46 63.22 64.07 604,007 +0.61(+0.95%)
Dec 23, 2011 62.92 63.65 62.85 63.47 454,914 +1.58(+2.55%)
Dec 21, 2011 62.31 62.50 61.59 61.89 1,129,164 -0.39(-0.62%)
Dec 20, 2011 61.42 62.57 61.31 62.28 898,965 +1.81(+2.99%)
Dec 19, 2011 61.56 61.83 60.44 60.47 832,335 -0.91(-1.49%)
Dec 16, 2011 61.67 61.96 61.04 61.38 1,202,892 +0.26(+0.43%)
Dec 15, 2011 60.99 61.54 60.79 61.12 683,779 +0.73(+1.21%)
Dec 14, 2011 61.24 61.25 60.22 60.39 907,165 -0.90(-1.47%)
Dec 13, 2011 62.83 63.22 61.12 61.29 826,506 -1.14(-1.82%)
Dec 12, 2011 63.09 63.26 62.38 62.43 1,301,511 -1.01(-1.59%)
Dec 09, 2011 63.16 63.88 63.00 63.44 857,847 +0.34(+0.54%)
Dec 08, 2011 62.78 63.72 62.63 63.10 640,619 -0.09(-0.14%)
Dec 07, 2011 62.92 63.47 62.85 63.19 676,338 -0.08(-0.13%)
Dec 06, 2011 63.40 63.68 62.96 63.27 840,736 +0.15(+0.24%)
Dec 05, 2011 62.75 63.68 62.56 63.12 604,061 +0.78(+1.25%)
Dec 02, 2011 62.68 62.71 61.83 62.34 683,334 +0.28(+0.45%)
Dec 01, 2011 62.23 63.34 61.97 62.06 769,876 -0.42(-0.68%)
Nov 30, 2011 62.09 62.50 61.53 62.48 807,718 +1.53(+2.52%)
Nov 29, 2011 60.75 61.25 60.54 60.95 508,265 +0.20(+0.33%)
Nov 28, 2011 61.87 62.38 60.42 60.75 796,352 +0.14(+0.24%)
Nov 25, 2011 60.03 60.96 59.61 60.61 525,264 +0.26(+0.43%)
Nov 23, 2011 60.09 60.75 60.08 60.34 719,339 -0.09(-0.15%)
Nov 22, 2011 60.81 60.98 60.34 60.43 1,256,265 -0.53(-0.87%)
Nov 21, 2011 60.38 61.31 60.10 60.97 750,638 -0.37(-0.60%)
Nov 18, 2011 61.25 61.85 60.82 61.34 632,337 +0.35(+0.58%)
Nov 17, 2011 60.62 61.20 60.49 60.99 1,426,918 +0.50(+0.82%)
Nov 16, 2011 61.45 61.46 60.36 60.49 1,394,194 -1.30(-2.10%)
Nov 15, 2011 61.49 62.29 61.10 61.79 883,395 -0.48(-0.77%)
Nov 14, 2011 63.01 63.22 62.09 62.27 1,174,874 -1.17(-1.85%)
Nov 11, 2011 63.35 63.92 62.89 63.44 1,311,652 +0.70(+1.11%)
Nov 10, 2011 60.84 64.09 60.48 62.75 3,233,331 +2.83(+4.73%)
Nov 09, 2011 60.21 61.41 59.48 59.91 1,472,321 -1.19(-1.95%)
Nov 08, 2011 60.37 61.28 59.35 61.10 1,415,696 +1.12(+1.87%)
Nov 07, 2011 59.66 60.17 59.03 59.98 989,671 +0.39(+0.65%)
Nov 04, 2011 59.26 59.60 58.49 59.60 690,811 -0.05(-0.08%)
Nov 03, 2011 58.66 59.75 58.00 59.64 714,823 +1.06(+1.80%)
Nov 02, 2011 59.14 59.14 58.12 58.58 625,649 +0.07(+0.12%)
Nov 01, 2011 57.33 59.18 56.89 58.51 912,792 -0.23(-0.38%)
Oct 31, 2011 58.95 59.66 58.63 58.74 538,006 -0.54(-0.91%)
Oct 28, 2011 59.47 60.42 58.91 59.28 536,385 -0.29(-0.48%)
Oct 27, 2011 58.74 60.13 58.51 59.57 983,694 +2.39(+4.18%)
Oct 26, 2011 57.63 57.77 56.54 57.18 806,210 -0.18(-0.31%)
Oct 25, 2011 57.07 57.68 57.05 57.36 486,619 -0.01(-0.02%)
Oct 24, 2011 57.13 57.87 56.64 57.37 655,794 +0.57(+1.00%)
Oct 21, 2011 56.87 57.25 56.39 56.80 481,283 +0.49(+0.87%)
Oct 20, 2011 55.75 56.57 55.61 56.31 1,155,662 +0.52(+0.94%)
Oct 19, 2011 55.34 56.17 55.16 55.79 1,110,122 +0.20(+0.36%)
Oct 18, 2011 54.01 55.90 53.69 55.59 1,148,886 +1.81(+3.36%)
Oct 17, 2011 54.63 55.27 53.55 53.78 1,122,869 -1.05(-1.91%)
Oct 14, 2011 54.52 54.87 53.82 54.83 575,703 +0.85(+1.57%)
Oct 13, 2011 54.12 54.49 53.48 53.98 756,178 -0.22(-0.40%)
Oct 12, 2011 55.39 55.56 54.07 54.20 884,912 -0.82(-1.49%)
Oct 11, 2011 54.93 55.16 54.24 55.02 474,744 +0.01(+0.02%)
Oct 10, 2011 54.09 55.12 53.73 55.01 533,523 +1.72(+3.22%)
Oct 07, 2011 53.85 54.21 52.98 53.29 564,821 -0.32(-0.59%)
Oct 06, 2011 52.99 53.80 52.58 53.61 649,620 +0.70(+1.31%)
Oct 05, 2011 52.75 53.20 51.90 52.92 780,670 +0.05(+0.10%)
Oct 04, 2011 50.45 52.89 50.20 52.86 1,208,522 +2.04(+4.01%)
Oct 03, 2011 51.94 52.83 50.79 50.82 746,683 -1.62(-3.10%)
Sep 30, 2011 52.86 53.71 52.42 52.45 974,633 -0.81(-1.53%)
Sep 29, 2011 54.50 54.59 52.20 53.26 1,163,972 -0.60(-1.11%)
Sep 28, 2011 54.64 55.01 53.80 53.85 713,264 -0.57(-1.04%)
Sep 27, 2011 55.52 55.65 54.24 54.42 823,759 -0.49(-0.89%)
Sep 26, 2011 54.37 55.08 53.83 54.91 877,757 +0.78(+1.43%)
Sep 23, 2011 52.94 54.38 52.70 54.13 871,811 +1.17(+2.22%)
Sep 22, 2011 52.86 54.11 52.37 52.96 1,289,458 -1.01(-1.87%)
Sep 21, 2011 55.61 56.12 53.93 53.97 926,547 -1.66(-2.99%)
Sep 20, 2011 56.61 56.95 55.57 55.63 1,166,012 -0.97(-1.71%)
Sep 19, 2011 55.72 56.81 55.72 56.60 1,224,442 +0.15(+0.27%)
Sep 16, 2011 56.62 57.35 56.41 56.44 1,626,937 -0.07(-0.13%)
Sep 15, 2011 55.80 56.57 55.51 56.52 1,023,676 +1.07(+1.94%)
Sep 14, 2011 54.97 56.02 54.55 55.44 1,112,423 +0.75(+1.37%)
Sep 13, 2011 54.76 55.29 54.34 54.69 946,946 +0.22(+0.40%)
Sep 12, 2011 54.03 54.48 53.51 54.48 1,097,364 -0.03(-0.05%)
Sep 09, 2011 54.38 55.35 54.04 54.51 944,162 -0.38(-0.69%)
Sep 08, 2011 54.71 55.64 54.60 54.88 1,104,554 -0.08(-0.15%)
Sep 07, 2011 54.36 54.99 54.13 54.97 952,190 +1.03(+1.91%)
Sep 06, 2011 52.64 54.00 52.54 53.94 942,680 +0.33(+0.62%)
Sep 02, 2011 53.55 54.03 53.18 53.60 916,579 -0.80(-1.48%)
Sep 01, 2011 54.83 55.30 54.26 54.41 1,007,951 -0.35(-0.64%)
Aug 31, 2011 54.69 55.24 54.33 54.76 1,377,326 +0.30(+0.55%)
Aug 30, 2011 54.10 54.73 53.79 54.46 1,075,552 +0.18(+0.33%)
Aug 29, 2011 54.11 54.33 53.71 54.28 1,059,244 +0.89(+1.67%)
Aug 26, 2011 52.40 53.50 51.96 53.39 1,125,048 +1.10(+2.10%)
Aug 25, 2011 53.39 54.21 52.15 52.29 1,151,754 -1.05(-1.96%)
Aug 24, 2011 52.28 53.39 52.08 53.33 1,460,674 +0.72(+1.37%)
Aug 23, 2011 51.94 52.97 51.65 52.61 1,261,936 +0.91(+1.76%)
Aug 22, 2011 52.92 52.95 51.33 51.70 2,194,934 -0.56(-1.07%)
Aug 19, 2011 50.51 52.60 50.32 52.26 2,472,630 +1.26(+2.48%)
Aug 18, 2011 49.99 51.49 49.57 51.00 2,865,102 -0.17(-0.33%)
Aug 17, 2011 50.60 51.33 50.43 51.17 1,475,697 +0.99(+1.98%)
Aug 16, 2011 50.22 50.71 49.72 50.18 1,745,704 -0.65(-1.28%)
Aug 15, 2011 50.04 50.85 49.34 50.83 1,422,916 +1.07(+2.16%)
Aug 12, 2011 50.26 50.63 49.27 49.75 1,485,263 +0.79(+1.62%)
Aug 11, 2011 50.74 51.40 47.99 48.96 6,215,134 +3.78(+8.36%)
Aug 10, 2011 45.36 46.37 44.64 45.18 2,099,643 -1.59(-3.39%)
Aug 09, 2011 46.83 46.81 44.78 46.77 2,470,386 +1.64(+3.64%)
Aug 08, 2011 46.83 46.96 44.93 45.13 2,841,632 -2.62(-5.48%)
Aug 05, 2011 47.87 48.15 46.80 47.74 2,092,630 +0.18(+0.38%)
Aug 04, 2011 48.48 48.64 47.55 47.56 1,656,625 -1.45(-2.96%)
Aug 03, 2011 48.11 49.17 47.44 49.01 1,412,226 +1.00(+2.08%)
Aug 02, 2011 48.77 49.55 47.96 48.01 1,126,945 -0.87(-1.77%)
Aug 01, 2011 49.57 50.00 48.62 48.88 787,247 -0.69(-1.40%)
Jul 29, 2011 49.18 50.00 48.83 49.57 1,418,286 +0.17(+0.35%)
Jul 28, 2011 50.29 50.29 49.18 49.40 1,565,649 -1.28(-2.53%)
Jul 27, 2011 51.79 51.79 50.59 50.68 1,702,400 -1.27(-2.45%)
Jul 26, 2011 51.39 52.03 51.07 51.95 1,591,373 +0.59(+1.14%)
Jul 25, 2011 50.06 51.46 49.80 51.37 1,817,616 +0.98(+1.95%)
Jul 22, 2011 50.41 50.54 50.31 50.38 1,230,642 +0.72(+1.45%)
Jul 21, 2011 49.59 49.77 49.15 49.66 1,458,324 +0.03(+0.05%)
Jul 20, 2011 50.08 50.10 49.24 49.64 1,111,429 -0.41(-0.81%)
Jul 19, 2011 49.60 50.49 49.60 50.04 1,285,832 +0.60(+1.22%)
Jul 18, 2011 49.78 49.97 49.22 49.44 1,320,296 -0.60(-1.21%)
Jul 15, 2011 51.11 51.16 49.73 50.04 1,617,757 -0.96(-1.87%)
Jul 14, 2011 51.40 51.94 50.89 51.00 2,093,811 -0.37(-0.72%)
Jul 13, 2011 52.82 52.96 51.32 51.37 2,340,537 -1.25(-2.38%)
Jul 12, 2011 52.67 53.26 52.58 52.62 2,050,889 -0.15(-0.29%)
Jul 11, 2011 53.11 53.35 52.33 52.77 1,077,366 -0.54(-1.01%)
Jul 08, 2011 53.39 54.11 53.23 53.31 1,210,604 -0.36(-0.67%)
Jul 07, 2011 52.64 53.81 52.64 53.68 1,030,274 +1.27(+2.43%)
Jul 06, 2011 52.49 53.04 52.26 52.40 1,110,889 -0.28(-0.53%)
Jul 05, 2011 53.34 53.44 52.26 52.68 1,123,258 -0.61(-1.15%)
Jul 01, 2011 52.70 53.79 52.57 53.30 899,454 +0.55(+1.04%)
Jun 30, 2011 52.27 53.13 52.27 52.75 1,610,214 +0.74(+1.42%)
Jun 29, 2011 52.51 52.53 51.81 52.01 1,066,123 -0.43(-0.83%)
Jun 28, 2011 52.49 52.79 52.13 52.44 963,859 +0.11(+0.21%)
Jun 27, 2011 52.40 52.73 52.03 52.33 1,255,989 +0.04(+0.07%)
Jun 24, 2011 53.18 53.51 52.03 52.30 1,257,324 -0.92(-1.73%)
Jun 23, 2011 52.58 53.27 52.36 53.22 1,657,099 +0.32(+0.61%)
Jun 22, 2011 53.13 53.54 52.86 52.89 1,599,985 -0.16(-0.31%)
Jun 21, 2011 53.19 53.39 52.48 53.05 1,196,148 -0.14(-0.25%)
Jun 20, 2011 53.35 53.37 53.12 53.19 1,920,737 +0.83(+1.58%)
Jun 17, 2011 52.86 53.60 52.30 52.36 3,164,664 -0.42(-0.80%)
Jun 16, 2011 51.51 52.92 51.41 52.78 1,892,730 +1.04(+2.00%)
Jun 15, 2011 51.37 52.42 51.18 51.75 2,073,017 +0.17(+0.33%)
Jun 14, 2011 51.59 51.85 50.97 51.58 3,357,320 -0.65(-1.24%)
Jun 13, 2011 52.55 53.08 52.19 52.22 1,093,896 +0.00(+0.00%)
Jun 10, 2011 52.39 52.70 51.89 52.22 1,333,030 -0.17(-0.33%)
Jun 09, 2011 52.45 52.75 52.04 52.40 1,300,581 -0.22(-0.41%)
Jun 08, 2011 52.57 52.86 52.13 52.61 1,398,526 -0.03(-0.05%)
Jun 07, 2011 52.84 53.27 51.85 52.64 1,727,753 -0.41(-0.78%)
Jun 06, 2011 53.59 53.97 53.03 53.05 1,131,211 -0.79(-1.47%)
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.