Skip to main content

Advance Auto Parts Inc (NY: AAP )

145.90 -0.69 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 66.22 67.22 65.71 65.88 1,160,293 -0.23(-0.35%)
Jul 30, 2012 65.27 66.39 64.90 66.12 1,005,942 +0.74(+1.13%)
Jul 27, 2012 65.77 66.14 64.97 65.37 2,347,833 +0.21(+0.32%)
Jul 26, 2012 68.45 68.54 65.09 65.17 3,050,549 -2.97(-4.36%)
Jul 25, 2012 67.10 68.48 66.83 68.13 1,676,316 +1.12(+1.67%)
Jul 24, 2012 67.64 67.64 66.52 67.02 805,949 -0.53(-0.78%)
Jul 23, 2012 66.81 67.80 66.23 67.54 627,632 -0.57(-0.84%)
Jul 20, 2012 68.56 68.79 67.59 68.12 913,082 -0.79(-1.14%)
Jul 19, 2012 69.45 69.86 68.63 68.90 1,161,954 -0.51(-0.73%)
Jul 18, 2012 67.64 69.86 67.63 69.41 1,206,325 +1.70(+2.51%)
Jul 17, 2012 68.06 68.54 67.36 67.71 1,590,631 +1.57(+2.37%)
Jul 16, 2012 66.96 67.06 66.05 66.14 786,083 -1.10(-1.63%)
Jul 13, 2012 67.38 68.10 67.00 67.24 1,425,562 +0.02(+0.03%)
Jul 12, 2012 65.27 67.49 65.04 67.22 1,530,193 +1.67(+2.55%)
Jul 11, 2012 66.19 66.52 64.86 65.55 1,320,406 -0.80(-1.20%)
Jul 10, 2012 66.25 66.49 65.50 66.35 1,727,665 +0.52(+0.78%)
Jul 09, 2012 64.67 65.85 64.41 65.83 1,103,694 +0.99(+1.52%)
Jul 06, 2012 64.32 65.10 64.23 64.85 1,035,324 +0.23(+0.36%)
Jul 05, 2012 64.74 66.01 64.55 64.61 1,327,426 -0.38(-0.58%)
Jul 03, 2012 63.49 65.01 62.89 64.99 887,464 +1.44(+2.26%)
Jul 02, 2012 64.07 64.24 63.23 63.55 1,224,016 -0.52(-0.81%)
Jun 29, 2012 62.37 64.14 62.37 64.07 1,305,113 +2.36(+3.82%)
Jun 28, 2012 60.81 61.76 60.72 61.71 1,666,530 +0.11(+0.18%)
Jun 27, 2012 57.17 62.00 57.17 61.60 3,986,447 -0.24(-0.39%)
Jun 26, 2012 61.24 62.22 58.96 61.84 2,670,424 -0.59(-0.95%)
Jun 25, 2012 63.06 63.18 62.08 62.43 1,105,154 -1.36(-2.13%)
Jun 22, 2012 63.48 64.25 63.19 63.80 1,321,366 +0.66(+1.04%)
Jun 21, 2012 64.98 65.05 63.13 63.14 1,909,596 -1.69(-2.61%)
Jun 20, 2012 64.51 64.97 64.01 64.83 1,737,865 +0.22(+0.33%)
Jun 19, 2012 66.41 66.41 64.42 64.61 2,660,937 -1.72(-2.59%)
Jun 18, 2012 65.60 66.97 64.93 66.33 1,464,442 +0.89(+1.36%)
Jun 15, 2012 66.07 66.62 65.11 65.44 1,951,850 -0.86(-1.30%)
Jun 14, 2012 66.45 68.19 65.90 66.30 1,597,208 +0.11(+0.17%)
Jun 13, 2012 68.40 68.66 66.10 66.19 1,449,844 -2.64(-3.83%)
Jun 12, 2012 67.92 68.95 67.62 68.83 704,042 +1.11(+1.63%)
Jun 11, 2012 70.25 70.25 67.66 67.72 1,008,821 -2.03(-2.91%)
Jun 08, 2012 68.94 70.03 68.46 69.75 983,740 +0.57(+0.83%)
Jun 07, 2012 69.58 69.58 68.79 69.17 963,131 +0.01(+0.01%)
Jun 06, 2012 68.16 69.16 68.16 69.16 1,090,191 +1.49(+2.20%)
Jun 05, 2012 66.31 67.94 66.02 67.67 1,690,315 +1.26(+1.89%)
Jun 04, 2012 66.77 67.54 65.70 66.41 1,394,703 -0.34(-0.51%)
Jun 01, 2012 67.10 67.93 66.71 66.75 1,162,224 -1.69(-2.47%)
May 31, 2012 68.17 68.90 67.23 68.44 1,073,495 +0.46(+0.68%)
May 30, 2012 68.86 69.24 67.98 67.98 1,491,917 -1.65(-2.37%)
May 29, 2012 69.57 69.72 68.38 69.63 1,450,349 +0.51(+0.73%)
May 25, 2012 68.53 69.25 68.05 69.13 1,531,322 +0.69(+1.01%)
May 24, 2012 67.88 68.46 66.55 68.43 2,633,901 +1.20(+1.79%)
May 23, 2012 64.24 67.40 64.24 67.23 2,396,134 +2.51(+3.89%)
May 22, 2012 64.73 65.80 64.43 64.72 2,744,375 -0.80(-1.22%)
May 21, 2012 62.79 66.00 61.96 65.51 3,707,675 +2.95(+4.71%)
May 18, 2012 63.95 64.04 62.16 62.57 2,038,175 -1.40(-2.19%)
May 17, 2012 67.82 69.25 63.07 63.97 7,261,834 -13.07(-16.97%)
May 16, 2012 76.14 78.04 76.00 77.04 1,497,607 +0.96(+1.26%)
May 15, 2012 77.23 77.58 75.57 76.08 1,972,029 -1.18(-1.53%)
May 14, 2012 80.29 81.13 77.20 77.26 2,714,827 -5.70(-6.88%)
May 11, 2012 83.19 84.66 82.71 82.97 754,864 -0.61(-0.73%)
May 10, 2012 83.43 84.29 82.98 83.58 765,173 +0.43(+0.52%)
May 09, 2012 82.92 83.78 82.26 83.14 767,785 -0.53(-0.64%)
May 08, 2012 84.64 84.64 82.39 83.68 1,078,579 -1.40(-1.64%)
May 07, 2012 84.68 85.43 84.68 85.08 871,531 +0.29(+0.34%)
May 04, 2012 85.80 86.06 84.78 84.79 628,883 -1.49(-1.73%)
May 03, 2012 86.63 86.81 85.80 86.28 551,028 -0.35(-0.40%)
May 02, 2012 84.76 86.76 84.76 86.63 825,861 +1.47(+1.73%)
May 01, 2012 85.63 86.78 85.01 85.15 1,166,161 -0.99(-1.14%)
Apr 30, 2012 86.85 87.00 85.89 86.14 708,549 -0.53(-0.62%)
Apr 27, 2012 86.26 87.34 85.86 86.67 1,014,893 +0.88(+1.03%)
Apr 26, 2012 84.25 86.89 83.04 85.79 1,967,017 +1.68(+2.00%)
Apr 25, 2012 83.78 84.20 82.70 84.11 646,052 +0.74(+0.89%)
Apr 24, 2012 84.97 85.50 82.73 83.37 769,345 -1.63(-1.92%)
Apr 23, 2012 85.00 85.18 83.81 85.00 638,316 -0.18(-0.21%)
Apr 20, 2012 85.34 85.44 84.81 85.18 550,022 -0.08(-0.10%)
Apr 19, 2012 85.15 85.95 84.83 85.27 625,227 +0.18(+0.21%)
Apr 18, 2012 84.31 85.25 84.16 85.09 707,831 +0.46(+0.54%)
Apr 17, 2012 84.57 85.15 83.91 84.63 637,736 +0.46(+0.55%)
Apr 16, 2012 85.14 85.14 83.80 84.17 850,220 -0.42(-0.50%)
Apr 13, 2012 84.31 85.25 84.30 84.59 760,771 +0.19(+0.22%)
Apr 12, 2012 84.38 84.92 84.03 84.40 1,031,793 +0.27(+0.32%)
Apr 11, 2012 83.22 84.17 82.87 84.13 997,238 +1.29(+1.56%)
Apr 10, 2012 84.30 84.30 82.47 82.83 987,864 -1.45(-1.71%)
Apr 09, 2012 84.08 84.31 83.42 84.28 759,975 -0.36(-0.42%)
Apr 05, 2012 83.88 84.87 83.87 84.64 622,749 +0.44(+0.52%)
Apr 04, 2012 83.61 84.49 83.20 84.20 784,773 -0.25(-0.30%)
Apr 03, 2012 83.73 84.46 83.70 84.45 956,188 +0.96(+1.15%)
Apr 02, 2012 83.28 84.23 82.64 83.49 878,111 +0.38(+0.46%)
Mar 30, 2012 82.57 83.44 82.55 83.11 1,001,298 +0.55(+0.67%)
Mar 29, 2012 83.13 83.34 81.90 82.55 825,525 -0.76(-0.91%)
Mar 28, 2012 85.12 85.19 83.18 83.31 893,045 -1.61(-1.90%)
Mar 27, 2012 85.11 85.43 84.70 84.93 909,853 +0.17(+0.20%)
Mar 26, 2012 84.05 84.82 84.02 84.76 512,934 +1.26(+1.51%)
Mar 23, 2012 83.52 83.67 82.86 83.50 557,558 -0.18(-0.21%)
Mar 22, 2012 83.28 84.19 82.87 83.68 837,008 +0.07(+0.08%)
Mar 21, 2012 83.78 84.12 83.42 83.61 562,897 +0.34(+0.41%)
Mar 20, 2012 82.83 83.78 82.69 83.28 1,460,506 +0.29(+0.35%)
Mar 19, 2012 82.34 83.31 81.89 82.99 1,076,420 +0.42(+0.51%)
Mar 16, 2012 83.87 83.92 82.11 82.56 875,304 -1.13(-1.34%)
Mar 15, 2012 83.52 83.89 83.05 83.69 1,090,244 +0.07(+0.09%)
Mar 14, 2012 82.98 83.84 82.74 83.61 843,741 +0.65(+0.78%)
Mar 13, 2012 82.65 83.03 82.20 82.97 935,005 +0.93(+1.13%)
Mar 12, 2012 81.94 82.43 81.55 82.04 656,244 +0.21(+0.25%)
Mar 09, 2012 81.63 82.29 81.34 81.83 857,063 +0.31(+0.38%)
Mar 08, 2012 81.48 81.85 81.12 81.52 837,065 +0.13(+0.16%)
Mar 07, 2012 81.63 81.71 80.89 81.39 1,299,264 -0.20(-0.24%)
Mar 06, 2012 81.01 81.84 80.53 81.59 1,401,557 +0.16(+0.20%)
Mar 05, 2012 81.29 81.92 81.10 81.43 1,791,180 +0.12(+0.15%)
Mar 02, 2012 80.89 81.64 80.59 81.31 1,408,532 +0.68(+0.85%)
Mar 01, 2012 80.39 81.01 79.94 80.62 1,236,510 +0.57(+0.71%)
Feb 29, 2012 80.67 80.82 79.54 80.05 763,484 -0.38(-0.47%)
Feb 28, 2012 79.29 80.73 79.16 80.43 868,360 +1.50(+1.90%)
Feb 27, 2012 79.20 79.46 78.82 78.93 1,177,463 -0.38(-0.48%)
Feb 24, 2012 79.88 80.37 79.12 79.31 986,840 -0.53(-0.67%)
Feb 23, 2012 80.01 80.23 79.52 79.84 2,117,341 +0.07(+0.08%)
Feb 22, 2012 80.03 80.64 79.70 79.78 1,381,550 -0.29(-0.36%)
Feb 21, 2012 79.48 80.86 79.23 80.07 1,739,775 -0.17(-0.21%)
Feb 17, 2012 81.06 82.04 80.15 80.24 2,235,299 -0.31(-0.38%)
Feb 16, 2012 78.88 80.92 78.72 80.55 5,818,323 +6.09(+8.19%)
Feb 15, 2012 74.98 75.22 74.18 74.45 1,444,298 -0.35(-0.46%)
Feb 14, 2012 74.39 74.90 74.02 74.80 825,351 +0.32(+0.43%)
Feb 13, 2012 75.20 75.38 74.31 74.48 885,957 -0.53(-0.70%)
Feb 10, 2012 74.25 75.06 74.10 75.01 878,061 -0.12(-0.16%)
Feb 09, 2012 73.89 75.31 73.68 75.13 2,384,764 +1.21(+1.64%)
Feb 08, 2012 72.42 74.14 72.21 73.92 2,960,260 +1.50(+2.07%)
Feb 07, 2012 71.79 72.53 71.79 72.42 1,072,762 +0.37(+0.51%)
Feb 06, 2012 72.12 72.17 71.74 72.05 382,913 -0.08(-0.10%)
Feb 03, 2012 72.31 72.40 71.88 72.13 1,272,964 +0.61(+0.85%)
Feb 02, 2012 72.25 72.25 70.97 71.52 1,049,306 -0.37(-0.51%)
Feb 01, 2012 72.28 72.72 71.68 71.88 820,866 +0.02(+0.03%)
Jan 31, 2012 71.92 72.27 71.45 71.86 831,924 +0.07(+0.09%)
Jan 30, 2012 72.16 72.17 70.34 71.80 1,096,962 +1.14(+1.62%)
Jan 27, 2012 70.26 70.88 70.02 70.65 405,324 +0.27(+0.39%)
Jan 26, 2012 71.70 71.72 70.22 70.38 616,139 -0.86(-1.21%)
Jan 25, 2012 70.28 71.26 70.20 71.25 524,271 +0.70(+1.00%)
Jan 24, 2012 70.04 70.65 69.63 70.54 655,965 +0.31(+0.44%)
Jan 23, 2012 70.11 70.36 69.56 70.23 822,946 +0.14(+0.20%)
Jan 20, 2012 70.49 70.74 69.65 70.09 1,388,631 -0.38(-0.53%)
Jan 19, 2012 70.49 71.57 69.85 70.47 997,252 +1.43(+2.06%)
Jan 18, 2012 67.52 69.04 67.33 69.04 688,963 +1.45(+2.15%)
Jan 17, 2012 67.56 67.94 67.47 67.59 660,375 +0.58(+0.87%)
Jan 13, 2012 66.61 67.53 66.59 67.01 339,365 -0.18(-0.27%)
Jan 12, 2012 67.79 67.79 66.52 67.19 519,497 -0.35(-0.51%)
Jan 11, 2012 67.14 67.97 67.14 67.53 587,559 +0.45(+0.67%)
Jan 10, 2012 67.68 67.85 66.97 67.08 422,815 +0.06(+0.08%)
Jan 09, 2012 67.38 67.42 66.35 67.03 731,626 -0.02(-0.03%)
Jan 06, 2012 66.85 67.57 66.39 67.04 1,436,085 +0.31(+0.46%)
Jan 05, 2012 66.05 66.97 65.32 66.74 636,564 +0.42(+0.64%)
Jan 04, 2012 64.70 66.67 64.50 66.31 1,506,681 +1.02(+1.57%)
Dec 30, 2011 65.56 66.14 65.26 65.29 482,512 -0.68(-1.02%)
Dec 29, 2011 66.12 66.71 65.21 65.97 513,197 +0.08(+0.13%)
Dec 28, 2011 66.56 67.22 65.81 65.88 506,811 -0.62(-0.93%)
Dec 27, 2011 65.75 66.90 65.61 66.50 581,967 +0.63(+0.95%)
Dec 23, 2011 65.30 66.06 65.23 65.87 438,315 +1.64(+2.55%)
Dec 21, 2011 64.67 64.87 63.92 64.23 1,087,963 -0.40(-0.62%)
Dec 20, 2011 63.74 64.94 63.63 64.63 866,164 +1.87(+2.99%)
Dec 19, 2011 63.89 64.18 62.73 62.76 801,965 -0.95(-1.49%)
Dec 16, 2011 64.01 64.31 63.35 63.71 1,159,001 +0.27(+0.43%)
Dec 15, 2011 63.30 63.87 63.09 63.44 658,829 +0.76(+1.21%)
Dec 14, 2011 63.56 63.57 62.50 62.68 874,064 -0.94(-1.47%)
Dec 13, 2011 65.21 65.61 63.43 63.61 796,348 -1.18(-1.82%)
Dec 12, 2011 65.48 65.66 64.74 64.79 1,254,021 -1.05(-1.59%)
Dec 09, 2011 65.55 66.30 65.38 65.84 826,546 +0.36(+0.54%)
Dec 08, 2011 65.16 66.13 65.00 65.49 617,244 -0.09(-0.14%)
Dec 07, 2011 65.30 65.87 65.23 65.58 651,660 -0.08(-0.13%)
Dec 06, 2011 65.80 66.09 65.35 65.67 810,059 +0.16(+0.24%)
Dec 05, 2011 65.13 66.10 64.93 65.51 582,020 +0.81(+1.25%)
Dec 02, 2011 65.06 65.08 64.17 64.70 658,400 +0.29(+0.45%)
Dec 01, 2011 64.59 65.74 64.32 64.41 741,785 -0.44(-0.68%)
Nov 30, 2011 64.44 64.87 63.86 64.85 778,246 +1.59(+2.52%)
Nov 29, 2011 63.05 63.57 62.84 63.26 489,720 +0.21(+0.33%)
Nov 28, 2011 64.21 64.74 62.70 63.05 767,294 +0.15(+0.24%)
Nov 25, 2011 62.30 63.27 61.87 62.90 506,099 +0.27(+0.43%)
Nov 23, 2011 62.37 63.05 62.35 62.63 693,092 -0.09(-0.15%)
Nov 22, 2011 63.12 63.29 62.63 62.72 1,210,426 -0.55(-0.87%)
Nov 21, 2011 62.67 63.63 62.38 63.28 723,249 -0.38(-0.60%)
Nov 18, 2011 63.57 64.19 63.13 63.66 609,264 +0.37(+0.58%)
Nov 17, 2011 62.92 63.52 62.78 63.30 1,374,852 +0.52(+0.82%)
Nov 16, 2011 63.77 63.79 62.65 62.78 1,343,323 -1.35(-2.10%)
Nov 15, 2011 63.82 64.64 63.42 64.13 851,162 -0.50(-0.77%)
Nov 14, 2011 65.39 65.61 64.44 64.63 1,132,005 -1.22(-1.85%)
Nov 11, 2011 65.75 66.34 65.27 65.84 1,263,792 +0.72(+1.11%)
Nov 10, 2011 63.15 66.52 62.77 65.12 3,115,354 +2.94(+4.73%)
Nov 09, 2011 62.49 63.74 61.73 62.18 1,418,599 -1.24(-1.95%)
Nov 08, 2011 62.66 63.60 61.60 63.42 1,364,040 +1.16(+1.87%)
Nov 07, 2011 61.92 62.45 61.26 62.26 953,560 +0.40(+0.65%)
Nov 04, 2011 61.51 61.85 60.70 61.85 665,605 -0.05(-0.08%)
Nov 03, 2011 60.88 62.01 60.19 61.90 688,740 +1.10(+1.80%)
Nov 02, 2011 61.38 61.38 60.32 60.80 602,820 +0.07(+0.12%)
Nov 01, 2011 59.50 61.42 59.04 60.73 879,486 -0.23(-0.38%)
Oct 31, 2011 61.19 61.92 60.85 60.96 518,376 -0.56(-0.91%)
Oct 28, 2011 61.72 62.70 61.14 61.52 516,813 -0.30(-0.48%)
Oct 27, 2011 60.96 62.41 60.73 61.82 947,801 +2.48(+4.18%)
Oct 26, 2011 59.81 59.96 58.68 59.34 776,793 -0.19(-0.31%)
Oct 25, 2011 59.23 59.87 59.21 59.53 468,863 -0.01(-0.02%)
Oct 24, 2011 59.29 60.06 58.79 59.54 631,865 +0.59(+1.00%)
Oct 21, 2011 59.02 59.42 58.53 58.95 463,722 +0.51(+0.87%)
Oct 20, 2011 57.86 58.71 57.72 58.44 1,113,494 +0.54(+0.94%)
Oct 19, 2011 57.44 58.30 57.25 57.90 1,069,616 +0.21(+0.36%)
Oct 18, 2011 56.05 58.02 55.73 57.69 1,106,965 +1.87(+3.36%)
Oct 17, 2011 56.70 57.36 55.58 55.82 1,081,898 -1.09(-1.91%)
Oct 14, 2011 56.59 56.94 55.86 56.91 554,696 +0.88(+1.57%)
Oct 13, 2011 56.17 56.55 55.51 56.02 728,587 -0.22(-0.40%)
Oct 12, 2011 57.49 57.66 56.12 56.25 852,623 -0.85(-1.49%)
Oct 11, 2011 57.01 57.25 56.30 57.10 457,422 +0.01(+0.02%)
Oct 10, 2011 56.14 57.21 55.76 57.09 514,056 +1.78(+3.22%)
Oct 07, 2011 55.88 56.26 54.98 55.31 544,212 -0.33(-0.59%)
Oct 06, 2011 54.99 55.84 54.57 55.64 625,916 +0.72(+1.31%)
Oct 05, 2011 54.75 55.22 53.87 54.92 752,184 +0.06(+0.10%)
Oct 04, 2011 52.36 54.89 52.10 54.86 1,164,425 +2.12(+4.01%)
Oct 03, 2011 53.91 54.83 52.72 52.75 719,438 -1.69(-3.10%)
Sep 30, 2011 54.86 55.74 54.40 54.43 939,070 -0.84(-1.53%)
Sep 29, 2011 56.56 56.66 54.18 55.28 1,121,501 -0.62(-1.11%)
Sep 28, 2011 56.71 57.09 55.84 55.89 687,239 -0.59(-1.04%)
Sep 27, 2011 57.63 57.76 56.30 56.48 793,701 -0.51(-0.89%)
Sep 26, 2011 56.43 57.17 55.87 56.99 845,730 +0.81(+1.43%)
Sep 23, 2011 54.95 56.44 54.69 56.18 840,000 +1.22(+2.22%)
Sep 22, 2011 54.86 56.16 54.36 54.97 1,242,408 -1.05(-1.87%)
Sep 21, 2011 57.71 58.24 55.97 56.02 892,739 -1.72(-2.99%)
Sep 20, 2011 58.75 59.11 57.67 57.74 1,123,466 -1.00(-1.70%)
Sep 19, 2011 57.83 58.97 57.83 58.74 1,179,765 +0.16(+0.27%)
Sep 16, 2011 58.76 59.52 58.54 58.58 1,567,574 -0.07(-0.13%)
Sep 15, 2011 57.92 58.71 57.61 58.66 986,324 +1.11(+1.94%)
Sep 14, 2011 57.05 58.14 56.62 57.54 1,071,833 +0.78(+1.37%)
Sep 13, 2011 56.83 57.38 56.40 56.77 912,393 +0.22(+0.40%)
Sep 12, 2011 56.07 56.54 55.54 56.54 1,057,324 -0.03(-0.05%)
Sep 09, 2011 56.44 57.45 56.08 56.57 909,712 -0.39(-0.69%)
Sep 08, 2011 56.78 57.75 56.67 56.96 1,064,251 -0.08(-0.15%)
Sep 07, 2011 56.42 57.07 56.18 57.05 917,446 +1.07(+1.91%)
Sep 06, 2011 54.63 56.05 54.53 55.98 908,283 +0.35(+0.62%)
Sep 02, 2011 55.58 56.07 55.19 55.63 883,135 -0.83(-1.48%)
Sep 01, 2011 56.91 57.39 56.32 56.47 971,173 -0.36(-0.64%)
Aug 31, 2011 56.77 57.33 56.39 56.83 1,327,070 +0.31(+0.55%)
Aug 30, 2011 56.15 56.80 55.83 56.52 1,036,307 +0.19(+0.33%)
Aug 29, 2011 56.16 56.38 55.75 56.34 1,020,595 +0.93(+1.67%)
Aug 26, 2011 54.39 55.53 53.93 55.41 1,083,997 +1.14(+2.10%)
Aug 25, 2011 55.41 56.26 54.13 54.27 1,109,729 -1.09(-1.96%)
Aug 24, 2011 54.26 55.41 54.05 55.35 1,407,377 +0.75(+1.37%)
Aug 23, 2011 53.91 54.98 53.60 54.60 1,215,890 +0.95(+1.76%)
Aug 22, 2011 54.92 54.96 53.27 53.66 2,114,845 -0.58(-1.07%)
Aug 19, 2011 52.42 54.59 52.23 54.24 2,382,409 +1.31(+2.48%)
Aug 18, 2011 51.88 53.44 51.45 52.93 2,760,560 -0.18(-0.33%)
Aug 17, 2011 52.52 53.27 52.34 53.11 1,421,852 +1.03(+1.98%)
Aug 16, 2011 52.12 52.63 51.60 52.08 1,682,007 -0.67(-1.28%)
Aug 15, 2011 51.94 52.78 51.21 52.75 1,370,997 +1.11(+2.16%)
Aug 12, 2011 52.16 52.54 51.14 51.64 1,431,069 +0.82(+1.62%)
Aug 11, 2011 52.67 53.35 49.81 50.81 5,988,356 +3.92(+8.36%)
Aug 10, 2011 47.08 48.13 46.33 46.89 2,023,031 -1.65(-3.39%)
Aug 09, 2011 48.60 48.59 46.48 48.54 2,380,247 +1.70(+3.64%)
Aug 08, 2011 48.60 48.74 46.63 46.84 2,737,946 -2.71(-5.48%)
Aug 05, 2011 49.68 49.97 48.58 49.55 2,016,274 +0.19(+0.38%)
Aug 04, 2011 50.32 50.49 49.35 49.36 1,596,178 -1.51(-2.96%)
Aug 03, 2011 49.93 51.03 49.24 50.87 1,360,696 +1.04(+2.08%)
Aug 02, 2011 50.62 51.42 49.77 49.83 1,085,825 -0.90(-1.77%)
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.