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 (%)
Aug 31, 2016 148.51 149.53 147.66 149.07 738,462 +0.68(+0.46%)
Aug 30, 2016 149.64 149.64 147.84 148.39 763,382 -0.96(-0.64%)
Aug 29, 2016 148.55 150.03 148.44 149.34 580,769 +0.79(+0.54%)
Aug 26, 2016 151.26 152.14 147.95 148.55 1,012,025 -3.17(-2.09%)
Aug 25, 2016 151.60 152.42 150.55 151.72 827,775 -0.17(-0.11%)
Aug 24, 2016 150.54 155.31 150.54 151.89 1,844,981 +2.29(+1.53%)
Aug 23, 2016 150.96 151.47 149.43 149.60 1,051,714 -0.50(-0.33%)
Aug 22, 2016 150.58 152.46 149.70 150.10 1,215,375 +0.41(+0.27%)
Aug 19, 2016 148.68 151.29 148.68 149.70 1,204,029 +0.58(+0.39%)
Aug 18, 2016 150.13 150.41 148.36 149.12 1,447,041 -0.59(-0.39%)
Aug 17, 2016 151.55 151.94 148.64 149.71 2,097,529 -2.23(-1.47%)
Aug 16, 2016 153.45 156.67 151.87 151.93 3,199,733 -6.97(-4.39%)
Aug 15, 2016 157.95 160.93 156.83 158.90 1,957,940 +1.67(+1.06%)
Aug 12, 2016 157.32 157.71 154.86 157.24 1,230,140 -0.67(-0.43%)
Aug 11, 2016 158.94 161.42 157.86 157.91 875,598 +0.06(+0.04%)
Aug 10, 2016 157.78 158.64 156.83 157.85 885,482 +0.14(+0.09%)
Aug 09, 2016 159.84 160.61 157.51 157.71 542,591 -2.25(-1.41%)
Aug 08, 2016 161.49 162.26 159.84 159.96 1,173,862 -1.53(-0.94%)
Aug 05, 2016 161.50 162.87 161.21 161.49 1,151,068 +0.29(+0.18%)
Aug 04, 2016 159.49 161.38 159.42 161.19 1,164,155 +1.45(+0.91%)
Aug 03, 2016 157.65 159.75 156.28 159.75 627,639 +1.93(+1.22%)
Aug 02, 2016 159.29 159.58 156.62 157.81 930,961 -1.79(-1.12%)
Aug 01, 2016 160.32 160.62 159.20 159.60 892,002 -1.29(-0.80%)
Jul 29, 2016 161.02 161.30 159.60 160.89 1,445,540 -0.45(-0.28%)
Jul 28, 2016 155.98 163.74 155.73 161.35 1,854,111 +5.31(+3.41%)
Jul 27, 2016 158.20 158.81 155.79 156.03 882,698 -1.42(-0.90%)
Jul 26, 2016 158.13 159.24 156.92 157.45 926,936 -0.42(-0.26%)
Jul 25, 2016 157.23 157.97 156.65 157.87 530,994 +0.61(+0.39%)
Jul 22, 2016 156.16 157.45 155.53 157.26 618,710 +1.84(+1.18%)
Jul 21, 2016 154.86 155.68 154.39 155.43 443,948 +0.32(+0.21%)
Jul 20, 2016 155.92 155.92 154.79 155.10 469,779 +0.05(+0.03%)
Jul 19, 2016 154.56 155.12 153.12 155.06 903,591 -0.66(-0.43%)
Jul 18, 2016 156.21 156.21 155.29 155.72 545,585 -0.18(-0.12%)
Jul 15, 2016 156.71 157.04 155.71 155.90 714,884 -0.35(-0.22%)
Jul 14, 2016 154.83 156.72 153.86 156.25 607,414 +1.94(+1.26%)
Jul 13, 2016 155.48 156.03 152.06 154.31 956,649 -0.61(-0.39%)
Jul 12, 2016 155.81 156.21 153.97 154.91 908,168 -0.13(-0.09%)
Jul 11, 2016 156.15 157.54 154.94 155.05 717,111 -1.10(-0.70%)
Jul 08, 2016 153.72 156.53 152.62 156.15 961,906 +3.52(+2.31%)
Jul 07, 2016 153.01 154.02 151.60 152.62 709,929 -0.30(-0.20%)
Jul 06, 2016 152.56 153.39 151.93 152.93 1,226,790 +0.25(+0.16%)
Jul 05, 2016 153.88 155.00 151.85 152.68 796,190 -2.97(-1.91%)
Jul 01, 2016 153.60 155.65 155.65 155.65 925,357 +2.56(+1.67%)
Jun 30, 2016 152.52 153.16 151.08 153.10 836,484 +0.59(+0.38%)
Jun 29, 2016 149.69 153.24 149.69 152.51 1,647,801 +3.82(+2.57%)
Jun 28, 2016 146.69 148.86 146.13 148.69 1,619,218 +3.03(+2.08%)
Jun 27, 2016 145.62 147.48 144.16 145.66 2,367,525 -0.70(-0.48%)
Jun 24, 2016 143.03 147.74 142.95 146.36 1,848,419 -0.39(-0.26%)
Jun 23, 2016 146.29 146.92 145.59 146.75 877,423 +1.68(+1.16%)
Jun 22, 2016 146.41 147.05 145.01 145.07 756,750 -1.21(-0.83%)
Jun 21, 2016 147.35 148.06 145.76 146.29 851,729 -1.08(-0.73%)
Jun 20, 2016 147.52 148.97 147.14 147.37 744,216 +0.98(+0.67%)
Jun 17, 2016 145.46 146.82 144.36 146.39 1,093,765 +0.58(+0.40%)
Jun 16, 2016 144.36 146.08 143.73 145.81 994,922 +0.28(+0.20%)
Jun 15, 2016 144.81 146.99 144.62 145.53 915,465 +1.01(+0.70%)
Jun 14, 2016 144.63 145.42 143.07 144.51 1,097,944 +0.08(+0.05%)
Jun 13, 2016 144.38 146.82 144.38 144.44 936,140 -0.44(-0.31%)
Jun 10, 2016 146.66 147.36 144.58 144.88 1,020,395 -3.56(-2.40%)
Jun 09, 2016 145.71 149.09 145.71 148.44 2,830,935 +3.09(+2.12%)
Jun 08, 2016 143.44 145.99 143.42 145.36 1,954,231 +1.71(+1.19%)
Jun 07, 2016 142.33 143.97 141.50 143.64 1,199,919 +1.39(+0.98%)
Jun 06, 2016 142.70 142.71 140.61 142.25 903,186 -0.44(-0.31%)
Jun 03, 2016 143.61 144.55 141.77 142.70 946,154 -1.36(-0.95%)
Jun 02, 2016 143.34 145.02 142.57 144.06 1,394,049 -1.13(-0.78%)
Jun 01, 2016 145.66 145.71 143.85 145.19 1,450,884 -0.47(-0.32%)
May 31, 2016 148.64 148.64 145.54 145.66 1,784,762 -2.34(-1.58%)
May 27, 2016 148.47 148.00 148.00 148.00 1,136,002 -0.33(-0.22%)
May 26, 2016 146.33 148.45 145.34 148.33 2,314,747 +2.96(+2.04%)
May 25, 2016 141.34 146.13 140.88 145.37 1,775,354 +3.97(+2.81%)
May 24, 2016 137.20 141.98 137.20 141.40 1,190,083 +3.28(+2.38%)
May 23, 2016 137.84 139.66 137.38 138.11 1,129,876 -0.49(-0.35%)
May 20, 2016 135.74 139.34 135.19 138.61 2,057,917 +2.70(+1.99%)
May 19, 2016 126.99 136.55 125.91 135.91 5,700,275 -0.26(-0.19%)
May 18, 2016 136.35 137.75 134.34 136.16 1,694,735 -0.26(-0.19%)
May 17, 2016 139.12 139.12 135.69 136.42 1,706,745 -3.84(-2.74%)
May 16, 2016 137.81 140.71 137.72 140.26 1,019,498 +2.44(+1.77%)
May 13, 2016 141.62 142.04 137.47 137.82 1,045,732 -4.20(-2.96%)
May 12, 2016 141.07 143.00 140.12 142.02 889,781 +1.77(+1.26%)
May 11, 2016 143.67 144.08 140.19 140.25 648,919 -3.94(-2.73%)
May 10, 2016 144.29 145.41 143.32 144.19 723,089 +0.72(+0.50%)
May 09, 2016 142.02 143.97 141.47 143.47 577,493 +0.96(+0.67%)
May 06, 2016 142.17 143.03 139.43 142.52 1,067,862 +1.69(+1.20%)
May 05, 2016 144.85 144.97 140.32 140.83 1,635,454 -6.72(-4.56%)
May 04, 2016 146.06 147.99 145.52 147.55 376,289 -0.16(-0.11%)
May 03, 2016 146.98 148.62 145.73 147.72 559,957 +0.52(+0.35%)
May 02, 2016 148.03 148.43 144.57 147.19 910,656 -0.61(-0.41%)
Apr 29, 2016 147.69 148.18 145.94 147.80 480,322 +0.22(+0.15%)
Apr 28, 2016 149.20 150.01 147.17 147.58 671,438 -3.22(-2.13%)
Apr 27, 2016 149.66 151.56 148.60 150.80 392,032 +0.94(+0.63%)
Apr 26, 2016 149.50 150.32 147.88 149.86 693,362 +0.84(+0.57%)
Apr 25, 2016 149.21 149.89 147.35 149.02 653,392 -0.96(-0.64%)
Apr 22, 2016 149.01 150.51 146.93 149.98 570,823 +1.20(+0.81%)
Apr 21, 2016 149.98 150.38 148.06 148.78 724,720 -1.19(-0.80%)
Apr 20, 2016 152.46 152.76 149.97 149.97 721,330 -2.27(-1.49%)
Apr 19, 2016 153.26 154.07 151.78 152.24 559,181 -0.14(-0.09%)
Apr 18, 2016 151.85 154.61 150.80 152.38 791,131 -0.24(-0.15%)
Apr 15, 2016 152.46 153.41 151.51 152.62 434,490 +0.24(+0.15%)
Apr 14, 2016 151.71 152.92 151.25 152.38 527,020 +0.43(+0.28%)
Apr 13, 2016 149.30 152.34 149.09 151.96 735,824 +3.78(+2.55%)
Apr 12, 2016 146.44 148.27 145.34 148.18 712,445 +1.64(+1.12%)
Apr 11, 2016 147.94 148.92 146.52 146.54 384,920 -1.27(-0.86%)
Apr 08, 2016 148.65 148.93 146.76 147.81 532,542 +0.26(+0.18%)
Apr 07, 2016 150.41 151.05 146.88 147.54 613,501 -3.83(-2.53%)
Apr 06, 2016 152.34 152.51 149.77 151.38 734,003 -0.56(-0.37%)
Apr 05, 2016 150.07 152.34 149.69 151.94 765,480 +1.17(+0.78%)
Apr 04, 2016 152.64 155.41 149.18 150.76 1,099,494 -1.13(-0.74%)
Apr 01, 2016 151.88 152.42 150.86 151.89 723,265 +0.07(+0.05%)
Mar 31, 2016 153.84 154.06 151.73 151.81 1,095,501 -3.27(-2.11%)
Mar 30, 2016 153.73 157.16 153.73 155.08 832,904 +0.72(+0.47%)
Mar 29, 2016 153.00 154.41 151.90 154.36 700,568 +1.20(+0.79%)
Mar 28, 2016 152.85 154.22 150.91 153.16 674,054 -0.06(-0.04%)
Mar 24, 2016 152.43 153.22 153.22 153.22 893,508 +0.69(+0.45%)
Mar 23, 2016 149.82 153.31 149.15 152.53 819,991 +2.75(+1.83%)
Mar 22, 2016 149.58 150.80 149.10 149.78 426,885 -0.40(-0.27%)
Mar 21, 2016 149.11 150.31 149.01 150.18 411,462 +1.08(+0.72%)
Mar 18, 2016 149.85 150.07 148.33 149.10 902,163 -0.44(-0.30%)
Mar 17, 2016 149.39 150.39 147.99 149.54 612,866 -0.97(-0.64%)
Mar 16, 2016 150.03 151.64 148.67 150.51 514,090 +0.42(+0.28%)
Mar 15, 2016 149.85 151.54 148.93 150.09 877,299 -0.72(-0.48%)
Mar 14, 2016 149.10 151.57 149.10 150.81 703,652 +0.73(+0.49%)
Mar 11, 2016 148.44 150.64 147.62 150.08 1,017,883 +2.29(+1.55%)
Mar 10, 2016 145.57 147.92 145.32 147.79 808,527 +2.25(+1.55%)
Mar 09, 2016 142.90 145.84 141.73 145.54 663,501 +3.87(+2.73%)
Mar 08, 2016 142.53 144.48 141.19 141.67 1,073,698 -1.74(-1.21%)
Mar 07, 2016 143.27 144.60 142.33 143.41 508,636 -0.81(-0.56%)
Mar 04, 2016 145.82 146.01 143.08 144.21 766,616 -1.43(-0.98%)
Mar 03, 2016 143.24 145.95 141.85 145.64 830,074 +1.62(+1.12%)
Mar 02, 2016 144.28 145.59 143.22 144.02 696,645 -1.12(-0.77%)
Mar 01, 2016 141.90 145.32 141.30 145.14 657,277 +4.65(+3.31%)
Feb 29, 2016 141.97 142.97 140.44 140.49 910,965 -1.52(-1.07%)
Feb 26, 2016 142.54 143.28 140.47 142.02 622,811 -0.03(-0.02%)
Feb 25, 2016 142.73 143.38 139.18 142.05 676,060 -0.32(-0.23%)
Feb 24, 2016 139.45 142.56 137.68 142.37 660,420 +2.72(+1.94%)
Feb 23, 2016 140.49 143.24 139.48 139.65 737,761 -0.30(-0.22%)
Feb 22, 2016 137.47 140.52 137.26 139.96 947,592 +4.01(+2.95%)
Feb 19, 2016 135.84 137.32 133.78 135.94 1,003,095 +0.29(+0.22%)
Feb 18, 2016 134.73 137.09 133.04 135.65 1,128,429 -0.09(-0.06%)
Feb 17, 2016 139.29 141.03 135.34 135.73 1,554,315 -2.45(-1.77%)
Feb 16, 2016 134.44 141.00 133.62 138.19 1,389,772 +4.95(+3.72%)
Feb 12, 2016 132.07 133.24 133.24 133.24 1,029,931 +2.23(+1.71%)
Feb 11, 2016 129.70 135.13 124.55 131.00 2,721,358 -0.15(-0.12%)
Feb 10, 2016 133.57 135.82 131.00 131.15 2,328,362 -2.77(-2.07%)
Feb 09, 2016 133.59 135.95 131.68 133.93 1,309,927 +0.05(+0.04%)
Feb 08, 2016 135.13 135.44 128.78 133.88 2,229,223 -2.36(-1.73%)
Feb 05, 2016 139.64 140.04 135.76 136.24 1,356,877 -3.70(-2.64%)
Feb 04, 2016 139.57 140.49 137.69 139.94 1,662,497 -0.08(-0.06%)
Feb 03, 2016 143.47 144.76 138.20 140.02 1,599,211 -3.71(-2.58%)
Feb 02, 2016 146.12 146.65 142.60 143.73 753,435 -2.87(-1.96%)
Feb 01, 2016 143.58 147.97 142.61 146.60 911,707 +2.69(+1.87%)
Jan 29, 2016 141.85 144.08 140.25 143.91 1,326,581 +3.30(+2.35%)
Jan 28, 2016 144.77 145.47 137.87 140.61 1,058,731 -2.80(-1.95%)
Jan 27, 2016 143.06 145.64 142.14 143.41 1,044,157 +0.05(+0.03%)
Jan 26, 2016 137.66 144.54 137.01 143.36 1,221,442 +6.39(+4.66%)
Jan 25, 2016 137.23 138.50 135.57 136.97 902,032 +0.27(+0.20%)
Jan 22, 2016 137.18 138.04 134.96 136.70 1,046,405 +0.60(+0.44%)
Jan 21, 2016 135.57 138.55 134.65 136.10 746,800 +0.39(+0.29%)
Jan 20, 2016 134.95 137.34 131.94 135.71 651,615 -1.16(-0.85%)
Jan 19, 2016 137.32 138.60 135.25 136.88 1,250,922 +0.31(+0.23%)
Jan 15, 2016 130.64 136.57 136.57 136.57 1,408,495 +2.81(+2.10%)
Jan 14, 2016 134.57 135.34 131.71 133.75 1,184,604 -0.80(-0.59%)
Jan 13, 2016 140.40 140.92 134.17 134.55 1,411,602 -5.59(-3.99%)
Jan 12, 2016 139.62 140.99 137.93 140.14 1,104,575 +0.97(+0.69%)
Jan 11, 2016 138.31 140.19 137.29 139.18 1,176,387 +1.41(+1.02%)
Jan 08, 2016 141.05 141.44 137.17 137.77 1,088,637 -3.09(-2.20%)
Jan 07, 2016 137.05 141.46 135.47 140.86 1,419,667 +1.54(+1.11%)
Jan 06, 2016 141.67 142.02 137.98 139.32 1,107,714 -3.78(-2.64%)
Jan 05, 2016 144.19 145.56 141.87 143.11 1,191,454 -0.99(-0.68%)
Jan 04, 2016 141.26 146.21 139.61 144.09 1,912,691 +1.64(+1.15%)
Dec 31, 2015 143.16 142.45 142.45 142.45 810,061 -0.84(-0.59%)
Dec 30, 2015 144.05 144.88 143.09 143.30 479,568 -0.76(-0.53%)
Dec 29, 2015 143.61 144.81 143.19 144.05 605,162 +1.56(+1.10%)
Dec 28, 2015 140.49 142.84 140.21 142.49 750,808 +1.34(+0.95%)
Dec 24, 2015 140.34 141.15 141.15 141.15 403,287 +0.07(+0.05%)
Dec 23, 2015 140.49 142.02 138.72 141.08 1,506,954 +1.16(+0.83%)
Dec 22, 2015 142.07 142.43 139.40 139.92 918,954 -1.67(-1.18%)
Dec 21, 2015 142.68 143.32 140.26 141.58 1,195,951 +0.08(+0.05%)
Dec 18, 2015 143.05 145.01 141.36 141.51 2,348,184 -3.31(-2.29%)
Dec 17, 2015 152.44 153.17 144.75 144.82 1,831,511 -7.33(-4.82%)
Dec 16, 2015 150.43 153.27 148.55 152.15 2,786,567 +4.40(+2.98%)
Dec 15, 2015 140.35 155.40 136.93 147.75 5,982,476 +8.10(+5.80%)
Dec 14, 2015 140.71 142.25 138.03 139.65 1,042,687 -1.17(-0.83%)
Dec 11, 2015 141.18 142.70 139.82 140.83 1,070,652 -2.75(-1.92%)
Dec 10, 2015 144.91 145.92 142.23 143.58 1,086,295 -1.37(-0.95%)
Dec 09, 2015 141.68 147.84 141.58 144.95 1,795,892 +3.15(+2.22%)
Dec 08, 2015 142.49 144.83 140.97 141.80 1,570,168 -1.27(-0.89%)
Dec 07, 2015 147.29 148.44 142.50 143.07 1,435,861 -4.36(-2.96%)
Dec 04, 2015 146.70 147.16 145.87 147.43 1,053,110 +0.99(+0.68%)
Dec 03, 2015 149.58 150.65 144.99 146.44 1,395,784 -2.98(-1.99%)
Dec 02, 2015 153.47 154.42 148.62 149.42 1,407,666 -4.17(-2.72%)
Dec 01, 2015 154.20 155.14 152.48 153.59 1,007,271 -0.37(-0.24%)
Nov 30, 2015 155.81 155.87 153.84 153.96 1,405,076 -2.00(-1.28%)
Nov 27, 2015 155.99 155.99 154.05 155.95 310,117 +0.51(+0.33%)
Nov 25, 2015 155.16 155.44 155.44 155.44 971,682 +1.05(+0.68%)
Nov 24, 2015 152.15 155.03 152.15 154.39 797,497 +0.54(+0.35%)
Nov 23, 2015 153.91 155.63 152.79 153.85 946,960 -0.19(-0.12%)
Nov 20, 2015 154.08 156.20 153.79 154.04 775,220 +0.43(+0.28%)
Nov 19, 2015 155.34 156.36 153.47 153.62 723,234 -1.96(-1.26%)
Nov 18, 2015 155.51 155.79 153.83 155.57 829,481 +0.33(+0.21%)
Nov 17, 2015 156.19 158.21 153.77 155.24 1,237,720 -0.12(-0.08%)
Nov 16, 2015 152.32 155.67 151.08 155.37 1,579,206 +2.46(+1.61%)
Nov 13, 2015 154.51 156.42 152.50 152.91 3,268,954 -2.86(-1.83%)
Nov 12, 2015 164.38 167.46 155.38 155.76 7,351,908 -28.41(-15.43%)
Nov 11, 2015 183.89 185.50 182.96 184.18 1,388,379 +0.53(+0.29%)
Nov 10, 2015 183.32 185.55 183.32 183.65 1,458,356 -0.75(-0.41%)
Nov 09, 2015 188.00 188.16 183.31 184.39 915,112 -3.61(-1.92%)
Nov 06, 2015 190.39 190.39 186.45 188.01 723,098 -1.53(-0.81%)
Nov 05, 2015 189.18 190.36 187.48 189.54 752,583 +0.95(+0.50%)
Nov 04, 2015 188.06 189.02 186.19 188.59 732,047 +0.61(+0.32%)
Nov 03, 2015 189.36 189.82 186.04 187.99 713,098 -1.59(-0.84%)
Nov 02, 2015 188.41 190.32 187.31 189.58 770,032 +1.84(+0.98%)
Oct 30, 2015 187.00 188.64 185.92 187.73 773,731 +0.90(+0.48%)
Oct 29, 2015 184.15 187.87 183.92 186.83 769,187 +3.03(+1.65%)
Oct 28, 2015 183.55 184.18 181.93 183.81 406,533 +0.96(+0.52%)
Oct 27, 2015 181.89 183.44 181.06 182.85 440,438 +0.78(+0.43%)
Oct 26, 2015 182.43 183.72 181.54 182.07 528,637 +0.48(+0.27%)
Oct 23, 2015 183.27 183.34 178.81 181.59 604,238 +0.07(+0.04%)
Oct 22, 2015 182.49 183.45 180.97 181.53 746,144 -0.26(-0.15%)
Oct 21, 2015 184.01 185.51 181.41 181.79 652,762 -1.36(-0.74%)
Oct 20, 2015 181.44 183.83 181.18 183.15 818,371 +2.07(+1.14%)
Oct 19, 2015 180.50 181.68 179.56 181.08 767,739 +0.57(+0.31%)
Oct 16, 2015 181.50 181.59 179.58 180.51 663,159 +0.24(+0.13%)
Oct 15, 2015 177.93 180.58 177.51 180.28 642,483 +3.29(+1.86%)
Oct 14, 2015 180.18 180.70 175.18 176.99 897,519 -3.58(-1.98%)
Oct 13, 2015 180.56 181.51 179.43 180.56 531,915 -0.41(-0.22%)
Oct 12, 2015 179.52 182.09 178.72 180.97 996,202 +1.66(+0.93%)
Oct 09, 2015 176.81 179.67 176.10 179.30 830,405 +2.05(+1.16%)
Oct 08, 2015 180.14 180.84 176.41 177.25 1,043,037 -2.84(-1.58%)
Oct 07, 2015 181.08 181.82 178.73 180.09 1,051,105 -0.71(-0.39%)
Oct 06, 2015 181.03 182.07 179.19 180.80 574,315 -0.07(-0.04%)
Oct 05, 2015 183.12 184.12 179.21 180.86 938,227 -0.49(-0.27%)
Oct 02, 2015 179.58 181.67 177.89 181.36 1,353,114 -0.33(-0.18%)
Oct 01, 2015 180.02 182.25 177.96 181.69 1,677,298 +2.37(+1.32%)
Sep 30, 2015 173.60 182.12 173.59 179.31 4,354,295 +17.98(+11.14%)
Sep 29, 2015 162.04 163.02 160.27 161.34 955,785 -0.82(-0.51%)
Sep 28, 2015 167.01 168.19 162.05 162.16 1,081,598 -5.15(-3.08%)
Sep 25, 2015 166.36 169.12 166.13 167.31 509,396 +1.93(+1.17%)
Sep 24, 2015 165.75 165.75 164.26 165.38 451,532 -1.01(-0.61%)
Sep 23, 2015 164.96 166.59 164.58 166.39 333,739 +1.35(+0.82%)
Sep 22, 2015 164.32 165.57 163.24 165.04 700,278 -0.29(-0.18%)
Sep 21, 2015 164.92 166.18 163.71 165.33 480,023 +0.99(+0.60%)
Sep 18, 2015 166.89 168.02 163.96 164.34 974,967 -4.33(-2.57%)
Sep 17, 2015 168.77 171.27 167.96 168.67 811,999 -0.29(-0.17%)
Sep 16, 2015 166.44 169.34 165.95 168.96 635,467 +1.70(+1.02%)
Sep 15, 2015 165.54 168.20 164.03 167.26 869,658 +1.75(+1.06%)
Sep 14, 2015 165.60 166.49 164.07 165.51 588,315 +0.15(+0.09%)
Sep 11, 2015 164.29 165.94 163.43 165.36 1,188,045 -0.04(-0.02%)
Sep 10, 2015 164.93 167.12 163.71 165.40 936,386 -0.04(-0.02%)
Sep 09, 2015 166.55 168.72 164.90 165.43 1,083,390 -0.38(-0.23%)
Sep 08, 2015 165.25 166.77 162.58 165.81 653,616 +3.02(+1.85%)
Sep 04, 2015 162.50 162.79 162.79 162.79 727,132 -1.05(-0.64%)
Sep 03, 2015 165.67 167.44 163.34 163.84 770,170 -1.90(-1.15%)
Sep 02, 2015 164.30 166.56 163.40 165.75 469,861 +2.49(+1.52%)
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.