Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.31 +0.98 (+2.37%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 90.59 92.47 89.76 91.88 2,556,374 +0.96(+1.05%)
Nov 29, 2017 85.48 91.31 84.97 90.93 4,282,064 +6.47(+7.66%)
Nov 28, 2017 81.77 84.52 81.54 84.46 1,258,989 +2.70(+3.30%)
Nov 27, 2017 81.52 82.59 81.00 81.76 943,997 +0.58(+0.72%)
Nov 24, 2017 81.55 81.78 80.93 81.17 575,455 -0.35(-0.44%)
Nov 22, 2017 81.15 82.16 80.80 81.53 997,844 +0.63(+0.78%)
Nov 21, 2017 82.73 82.74 80.87 80.90 1,770,430 -2.27(-2.73%)
Nov 20, 2017 81.16 83.40 80.27 83.17 1,646,926 +1.96(+2.42%)
Nov 17, 2017 82.80 83.18 81.08 81.21 1,702,987 -1.12(-1.36%)
Nov 16, 2017 83.69 84.39 81.18 82.33 2,507,854 -0.98(-1.18%)
Nov 15, 2017 85.45 86.87 83.12 83.31 3,379,076 -3.77(-4.33%)
Nov 14, 2017 86.31 93.60 86.19 87.08 11,160,906 +12.23(+16.33%)
Nov 13, 2017 73.43 75.34 73.19 74.85 4,280,191 +0.96(+1.31%)
Nov 10, 2017 72.92 74.59 72.78 73.89 2,135,172 +0.70(+0.96%)
Nov 09, 2017 72.38 73.77 71.99 73.19 2,086,944 +0.95(+1.31%)
Nov 08, 2017 72.05 73.34 71.69 72.24 3,554,348 +0.03(+0.04%)
Nov 07, 2017 73.38 73.53 71.78 72.21 1,386,799 -1.21(-1.65%)
Nov 06, 2017 74.17 74.42 73.06 73.42 1,290,064 -0.99(-1.33%)
Nov 03, 2017 74.04 74.94 73.02 74.41 1,218,585 +0.10(+0.13%)
Nov 02, 2017 73.70 75.42 72.97 74.31 1,834,759 +0.86(+1.16%)
Nov 01, 2017 74.90 75.27 73.40 73.46 1,272,461 -0.90(-1.21%)
Oct 31, 2017 74.75 75.64 74.30 74.36 1,188,814 -0.24(-0.32%)
Oct 30, 2017 74.53 74.71 73.80 74.60 2,539,073 +0.06(+0.09%)
Oct 27, 2017 77.45 77.92 74.42 74.53 3,218,415 -3.38(-4.34%)
Oct 26, 2017 75.41 79.73 73.97 77.92 3,549,921 +2.13(+2.81%)
Oct 25, 2017 76.15 76.47 74.43 75.79 2,256,390 -0.86(-1.12%)
Oct 24, 2017 77.99 78.17 75.96 76.64 1,967,079 -1.51(-1.93%)
Oct 23, 2017 78.74 79.54 77.85 78.15 1,478,535 -0.79(-1.00%)
Oct 20, 2017 79.47 79.80 78.17 78.94 1,271,574 -0.13(-0.16%)
Oct 19, 2017 78.45 80.02 77.63 79.07 2,639,274 -0.81(-1.01%)
Oct 18, 2017 79.90 80.85 79.54 79.88 2,578,019 -0.25(-0.32%)
Oct 17, 2017 78.58 80.94 78.42 80.14 2,308,698 +1.89(+2.42%)
Oct 16, 2017 77.96 78.28 77.10 78.24 2,691,020 +0.45(+0.58%)
Oct 13, 2017 78.93 79.03 77.69 77.79 2,164,953 -0.96(-1.21%)
Oct 12, 2017 81.31 81.42 78.68 78.74 2,764,214 -2.58(-3.18%)
Oct 11, 2017 83.42 83.84 81.13 81.33 1,679,224 -2.22(-2.66%)
Oct 10, 2017 82.98 84.04 82.80 83.55 1,385,724 +0.66(+0.79%)
Oct 09, 2017 85.72 85.94 82.77 82.89 2,145,343 -2.88(-3.36%)
Oct 06, 2017 85.64 87.03 85.23 85.78 1,447,493 -0.04(-0.04%)
Oct 05, 2017 86.21 87.20 85.15 85.81 2,254,359 -0.55(-0.63%)
Oct 04, 2017 86.46 89.52 85.95 86.36 3,056,209 -3.68(-4.09%)
Oct 03, 2017 90.48 91.06 89.37 90.04 1,027,759 -0.35(-0.38%)
Oct 02, 2017 90.59 90.73 89.51 90.39 1,667,935 +0.15(+0.16%)
Sep 29, 2017 90.70 90.96 89.37 90.24 2,064,665 -0.27(-0.30%)
Sep 28, 2017 90.30 90.90 89.98 90.52 1,245,183 +0.15(+0.17%)
Sep 27, 2017 90.47 88.61 90.36 1,378,451 +1.58(+1.78%)
Sep 26, 2017 89.14 89.54 88.15 88.78 1,292,154 -0.32(-0.36%)
Sep 25, 2017 87.18 89.65 86.78 89.10 2,947,429 +2.14(+2.46%)
Sep 22, 2017 85.42 87.25 85.22 86.96 1,961,174 +1.74(+2.04%)
Sep 21, 2017 86.19 86.39 84.78 85.22 1,755,829 -0.92(-1.07%)
Sep 20, 2017 85.91 87.37 85.16 86.14 1,599,745 -0.09(-0.11%)
Sep 19, 2017 90.00 91.56 85.68 86.23 3,408,870 -3.39(-3.78%)
Sep 18, 2017 90.60 91.18 89.54 89.62 2,279,249 -0.85(-0.93%)
Sep 15, 2017 90.70 90.70 89.33 90.47 2,845,435 -0.46(-0.51%)
Sep 14, 2017 90.99 90.99 90.00 90.93 1,454,942 -0.07(-0.08%)
Sep 13, 2017 88.25 91.20 88.25 91.00 2,288,117 +2.58(+2.92%)
Sep 12, 2017 83.92 89.05 83.15 88.42 2,515,345 +2.60(+3.03%)
Sep 11, 2017 85.46 86.39 84.89 85.82 1,374,811 +0.34(+0.39%)
Sep 08, 2017 85.09 86.39 84.08 85.49 2,006,057 +0.45(+0.53%)
Sep 07, 2017 87.28 87.58 84.34 85.03 3,149,371 -1.89(-2.18%)
Sep 06, 2017 88.82 86.39 86.92 2,082,410 -1.02(-1.16%)
Sep 05, 2017 88.83 89.93 87.53 87.94 1,313,353 -1.21(-1.36%)
Sep 01, 2017 89.38 90.39 88.78 89.15 1,205,071 +0.15(+0.16%)
Aug 31, 2017 88.45 89.65 88.04 89.00 2,104,602 +0.99(+1.13%)
Aug 30, 2017 86.48 89.17 86.48 88.01 1,585,201 +1.54(+1.78%)
Aug 29, 2017 85.37 86.65 84.64 86.48 1,924,264 +0.42(+0.49%)
Aug 28, 2017 87.22 87.56 85.41 86.06 1,219,083 -1.04(-1.19%)
Aug 25, 2017 84.99 88.95 84.55 87.09 1,796,407 +2.45(+2.90%)
Aug 24, 2017 85.62 86.59 83.97 84.64 1,548,469 -0.40(-0.47%)
Aug 23, 2017 86.63 87.24 84.64 85.04 1,953,084 -2.05(-2.36%)
Aug 22, 2017 86.58 87.96 86.43 87.09 2,282,575 +0.55(+0.64%)
Aug 21, 2017 85.39 87.23 85.02 86.54 2,165,696 +1.75(+2.07%)
Aug 18, 2017 84.40 86.37 83.76 84.79 3,381,005 +0.37(+0.44%)
Aug 17, 2017 82.50 86.81 81.99 84.41 5,142,199 +1.22(+1.46%)
Aug 16, 2017 78.69 84.41 78.69 83.19 7,183,514 +4.03(+5.09%)
Aug 15, 2017 83.63 84.55 74.78 79.17 21,711,078 -20.22(-20.34%)
Aug 14, 2017 98.08 99.83 96.67 99.39 2,340,976 +1.80(+1.84%)
Aug 11, 2017 96.45 97.70 95.68 97.59 2,093,760 +1.10(+1.14%)
Aug 10, 2017 98.59 98.93 95.69 96.49 2,028,817 -2.77(-2.79%)
Aug 09, 2017 99.31 100.26 98.56 99.26 1,032,270 -0.19(-0.19%)
Aug 08, 2017 99.56 100.74 98.45 99.45 949,890 -0.09(-0.09%)
Aug 07, 2017 100.79 101.07 98.37 99.54 1,578,803 -1.38(-1.37%)
Aug 04, 2017 101.03 101.69 100.28 100.92 1,038,447 +0.44(+0.43%)
Aug 03, 2017 103.89 104.91 100.41 100.49 1,993,839 -3.59(-3.45%)
Aug 02, 2017 103.35 104.44 103.15 104.08 1,952,645 +0.39(+0.38%)
Aug 01, 2017 101.82 103.73 100.75 103.69 1,664,357 +1.85(+1.82%)
Jul 31, 2017 101.47 102.64 100.51 101.83 2,177,458 +1.64(+1.63%)
Jul 28, 2017 99.91 101.06 99.32 100.19 1,136,385 -0.12(-0.12%)
Jul 27, 2017 98.23 100.50 97.50 100.31 2,471,873 +3.31(+3.41%)
Jul 26, 2017 96.12 97.71 95.62 97.00 1,870,078 +1.28(+1.34%)
Jul 25, 2017 94.18 96.33 94.07 95.72 1,373,947 +1.93(+2.05%)
Jul 24, 2017 95.56 95.64 93.75 93.80 1,554,980 -1.91(-1.99%)
Jul 21, 2017 93.98 95.88 93.97 95.70 1,337,969 +1.85(+1.98%)
Jul 20, 2017 91.55 94.68 90.74 93.85 1,885,856 +2.15(+2.34%)
Jul 19, 2017 91.34 92.65 90.87 91.70 1,555,032 +0.52(+0.57%)
Jul 18, 2017 92.53 92.73 90.89 91.19 2,440,055 -1.31(-1.42%)
Jul 17, 2017 92.56 93.63 92.39 92.50 1,812,309 -0.27(-0.29%)
Jul 14, 2017 94.24 94.26 92.39 92.77 1,325,861 -1.07(-1.14%)
Jul 13, 2017 91.54 94.35 91.54 93.84 2,444,381 +2.07(+2.26%)
Jul 12, 2017 91.85 93.12 91.37 91.77 2,196,712 +0.63(+0.69%)
Jul 11, 2017 91.96 92.67 90.34 91.14 1,576,281 -0.84(-0.91%)
Jul 10, 2017 92.68 93.09 90.46 91.98 2,100,110 -0.69(-0.75%)
Jul 07, 2017 93.37 93.80 91.76 92.67 2,330,286 -1.12(-1.19%)
Jul 06, 2017 94.99 96.21 92.96 93.79 2,990,423 -1.86(-1.95%)
Jul 05, 2017 100.12 101.55 90.12 95.65 8,083,194 -12.00(-11.15%)
Jul 03, 2017 106.78 107.94 105.70 107.65 1,006,278 +1.65(+1.56%)
Jun 30, 2017 105.87 107.05 105.49 106.00 1,094,370 +0.49(+0.47%)
Jun 29, 2017 105.69 107.50 105.11 105.50 2,402,390 -0.60(-0.57%)
Jun 28, 2017 108.87 109.64 106.03 106.11 2,316,578 -4.77(-4.30%)
Jun 27, 2017 110.36 112.10 110.26 110.88 1,817,800 +0.16(+0.14%)
Jun 26, 2017 109.15 113.30 109.15 110.72 1,698,812 +1.86(+1.71%)
Jun 23, 2017 109.78 110.40 107.96 108.86 2,518,404 -0.87(-0.80%)
Jun 22, 2017 109.29 111.38 108.94 109.73 2,330,143 +0.54(+0.49%)
Jun 21, 2017 112.97 112.97 107.51 109.20 2,742,083 -3.10(-2.76%)
Jun 20, 2017 116.57 116.63 112.29 112.30 2,458,100 -5.47(-4.64%)
Jun 19, 2017 118.40 119.10 116.84 117.77 1,176,918 -0.51(-0.43%)
Jun 16, 2017 118.56 118.97 115.98 118.28 1,898,558 -0.90(-0.76%)
Jun 15, 2017 118.61 119.77 117.31 119.17 1,343,936 +0.51(+0.43%)
Jun 14, 2017 119.88 119.88 118.29 118.67 970,113 -0.95(-0.79%)
Jun 13, 2017 118.99 119.65 116.89 119.61 986,155 +0.62(+0.52%)
Jun 12, 2017 116.41 119.30 115.98 118.99 1,613,574 +2.35(+2.02%)
Jun 09, 2017 114.44 116.89 112.25 116.64 1,847,952 +2.22(+1.94%)
Jun 08, 2017 119.38 114.33 114.42 2,449,522 -4.27(-3.60%)
Jun 07, 2017 120.03 121.71 118.47 118.69 1,096,502 -0.62(-0.52%)
Jun 06, 2017 122.66 122.66 118.08 119.31 2,435,396 -3.88(-3.15%)
Jun 05, 2017 124.49 124.49 122.43 123.19 1,548,162 -2.03(-1.62%)
Jun 02, 2017 124.47 125.61 123.70 125.22 1,330,683 +0.64(+0.51%)
Jun 01, 2017 121.86 124.58 121.53 124.58 1,445,252 +3.15(+2.60%)
May 31, 2017 121.89 123.04 119.60 121.43 2,331,374 +0.58(+0.48%)
May 30, 2017 122.36 122.86 120.65 120.85 1,699,470 -1.06(-0.87%)
May 26, 2017 119.80 123.31 119.44 121.91 2,476,452 +1.99(+1.66%)
May 25, 2017 120.86 121.83 117.58 119.92 4,328,825 -0.95(-0.79%)
May 24, 2017 119.63 123.49 119.31 120.87 6,563,983 -6.94(-5.43%)
May 23, 2017 126.44 130.70 126.44 127.82 4,289,088 -6.10(-4.55%)
May 22, 2017 137.12 137.53 133.76 133.91 2,114,562 -3.73(-2.71%)
May 19, 2017 135.26 137.87 134.40 137.64 1,779,668 +2.69(+1.99%)
May 18, 2017 131.51 135.54 131.32 134.95 1,739,956 +3.59(+2.73%)
May 17, 2017 131.99 131.88 129.84 131.36 1,327,312 -0.63(-0.48%)
May 16, 2017 133.26 133.26 129.13 131.99 2,553,214 -0.55(-0.41%)
May 15, 2017 131.45 133.72 131.30 132.53 1,207,986 +0.75(+0.57%)
May 12, 2017 132.45 132.45 131.21 131.78 652,765 -0.84(-0.64%)
May 11, 2017 132.21 132.82 129.97 132.62 850,728 -0.19(-0.14%)
May 10, 2017 132.51 132.91 131.90 132.81 422,385 +0.04(+0.03%)
May 09, 2017 133.41 133.68 131.57 132.78 889,193 -0.77(-0.58%)
May 08, 2017 131.91 133.63 131.54 133.55 922,537 +1.81(+1.37%)
May 05, 2017 131.74 131.78 130.49 131.74 679,529 +0.16(+0.12%)
May 04, 2017 129.68 131.72 129.68 131.59 655,809 +1.81(+1.39%)
May 03, 2017 129.48 130.33 129.00 129.78 598,011 +0.25(+0.19%)
May 02, 2017 127.62 129.64 127.10 129.53 887,384 +1.84(+1.44%)
May 01, 2017 130.08 130.08 127.54 127.70 1,015,210 -1.46(-1.13%)
Apr 28, 2017 129.91 129.91 127.33 129.16 1,605,605 -0.95(-0.73%)
Apr 27, 2017 132.44 134.74 128.09 130.12 2,288,729 -2.35(-1.78%)
Apr 26, 2017 132.93 133.50 132.12 132.47 1,224,780 +0.10(+0.08%)
Apr 25, 2017 133.58 133.58 131.03 132.37 1,133,934 -1.30(-0.97%)
Apr 24, 2017 134.38 134.57 132.60 133.67 996,129 +0.24(+0.18%)
Apr 21, 2017 133.10 133.60 131.79 133.43 1,124,288 +0.25(+0.19%)
Apr 20, 2017 130.45 133.41 130.02 133.18 1,407,408 +3.76(+2.91%)
Apr 19, 2017 128.61 131.55 128.61 129.42 1,353,656 +1.37(+1.07%)
Apr 18, 2017 127.52 128.67 127.52 128.04 711,300 +0.06(+0.05%)
Apr 17, 2017 128.36 128.56 127.35 127.98 711,274 -0.05(-0.04%)
Apr 13, 2017 128.96 129.79 128.03 128.03 524,556 -0.77(-0.60%)
Apr 12, 2017 129.86 129.86 128.19 128.80 655,947 -1.56(-1.20%)
Apr 11, 2017 129.48 130.78 128.57 130.36 840,405 +0.56(+0.43%)
Apr 10, 2017 128.93 130.63 128.92 129.80 813,666 +0.72(+0.56%)
Apr 07, 2017 129.50 130.43 128.97 129.08 1,021,346 -0.46(-0.36%)
Apr 06, 2017 130.54 131.44 129.36 129.54 842,233 -0.16(-0.13%)
Apr 05, 2017 130.63 131.48 129.53 129.71 816,003 -0.27(-0.21%)
Apr 04, 2017 131.70 131.96 129.64 129.98 1,179,897 -2.23(-1.69%)
Apr 03, 2017 134.85 135.58 130.45 132.21 2,233,763 -2.51(-1.86%)
Mar 31, 2017 134.72 135.76 133.92 134.72 1,080,418 -0.37(-0.28%)
Mar 30, 2017 135.61 135.98 134.80 135.09 769,944 -0.91(-0.67%)
Mar 29, 2017 135.04 136.37 134.13 136.00 813,274 +1.19(+0.88%)
Mar 28, 2017 133.75 135.29 133.00 134.81 1,231,757 +0.51(+0.38%)
Mar 27, 2017 134.94 135.19 132.83 134.30 847,243 -1.75(-1.29%)
Mar 24, 2017 137.01 137.21 135.71 136.06 677,511 -0.95(-0.70%)
Mar 23, 2017 137.49 138.47 136.41 137.01 718,704 -0.44(-0.32%)
Mar 22, 2017 137.76 138.18 136.72 137.46 728,239 +0.10(+0.07%)
Mar 21, 2017 138.56 138.82 136.83 137.36 1,169,056 -1.11(-0.80%)
Mar 20, 2017 138.93 140.09 137.94 138.47 1,157,522 +0.04(+0.03%)
Mar 17, 2017 138.45 139.20 137.07 138.43 1,249,796 -0.92(-0.66%)
Mar 16, 2017 138.74 139.67 137.91 139.35 642,417 +0.45(+0.32%)
Mar 15, 2017 139.50 139.52 137.29 138.90 1,754,553 -0.72(-0.51%)
Mar 14, 2017 140.16 140.46 138.88 139.62 987,071 -0.58(-0.42%)
Mar 13, 2017 138.76 140.75 138.06 140.20 1,077,660 +0.35(+0.25%)
Mar 10, 2017 141.26 141.53 139.33 139.85 1,171,975 -1.07(-0.76%)
Mar 09, 2017 141.23 141.23 140.07 140.93 1,127,987 -0.06(-0.04%)
Mar 08, 2017 139.44 141.46 138.81 140.98 1,558,418 +2.93(+2.12%)
Mar 07, 2017 140.12 140.61 137.72 138.06 1,213,893 -2.05(-1.47%)
Mar 06, 2017 141.11 141.79 140.06 140.11 1,164,700 -1.00(-0.71%)
Mar 03, 2017 142.88 143.64 140.16 141.11 1,378,540 -1.83(-1.28%)
Mar 02, 2017 142.32 143.60 142.11 142.94 1,274,968 +0.62(+0.43%)
Mar 01, 2017 144.05 144.05 141.37 142.32 1,142,523 +0.06(+0.04%)
Feb 28, 2017 141.37 144.14 140.95 142.25 1,197,010 -0.30(-0.21%)
Feb 27, 2017 142.47 142.96 141.12 142.55 1,589,382 -0.35(-0.25%)
Feb 24, 2017 142.12 143.72 141.20 142.91 1,761,039 -0.35(-0.25%)
Feb 23, 2017 144.79 145.02 142.30 143.26 1,537,076 -1.78(-1.23%)
Feb 22, 2017 146.00 147.14 141.04 145.04 3,790,581 -1.34(-0.91%)
Feb 21, 2017 149.42 154.01 145.96 146.38 3,618,100 -0.39(-0.27%)
Feb 17, 2017 146.77 146.77 146.77 0 +0.54(+0.37%)
Feb 16, 2017 149.16 149.38 145.62 146.23 1,494,879 -2.62(-1.76%)
Feb 15, 2017 148.32 150.15 148.06 148.86 764,839 -0.44(-0.30%)
Feb 14, 2017 147.02 149.68 147.01 149.30 1,029,660 +1.80(+1.22%)
Feb 13, 2017 149.87 149.87 147.29 147.50 1,085,726 -1.51(-1.01%)
Feb 10, 2017 150.08 150.66 148.23 149.01 809,223 -0.71(-0.47%)
Feb 09, 2017 147.38 150.03 146.52 149.72 1,213,203 +1.91(+1.29%)
Feb 08, 2017 143.78 148.65 143.75 147.81 2,115,945 +3.22(+2.23%)
Feb 07, 2017 146.43 147.20 143.32 144.59 1,311,513 -0.99(-0.68%)
Feb 06, 2017 146.90 148.08 145.27 145.58 1,040,084 -2.25(-1.52%)
Feb 03, 2017 148.04 148.69 147.08 147.83 936,379 +0.37(+0.25%)
Feb 02, 2017 145.41 148.10 145.33 147.46 1,635,383 +1.59(+1.09%)
Feb 01, 2017 148.98 149.77 145.06 145.87 1,756,023 -3.31(-2.22%)
Jan 31, 2017 147.51 149.58 147.40 149.18 1,162,594 -0.35(-0.24%)
Jan 30, 2017 150.19 150.19 148.20 149.54 800,377 +0.24(+0.16%)
Jan 27, 2017 150.92 151.04 148.91 149.30 846,254 -1.03(-0.68%)
Jan 26, 2017 152.37 153.89 150.18 150.33 1,432,967 -1.82(-1.19%)
Jan 25, 2017 153.87 154.70 151.69 152.15 1,066,397 -0.72(-0.47%)
Jan 24, 2017 153.33 155.31 152.40 152.86 971,489 +0.46(+0.30%)
Jan 23, 2017 151.76 153.17 149.21 152.40 1,559,667 -3.38(-2.17%)
Jan 20, 2017 156.45 157.06 154.79 155.78 805,126 -0.20(-0.13%)
Jan 19, 2017 158.24 158.79 155.52 155.98 667,815 -2.05(-1.30%)
Jan 18, 2017 157.15 158.21 156.01 158.03 871,336 +0.89(+0.57%)
Jan 17, 2017 158.36 161.23 157.09 157.14 1,154,781 -1.63(-1.02%)
Jan 13, 2017 158.77 158.77 158.77 0 +0.29(+0.18%)
Jan 12, 2017 156.61 158.60 156.23 158.48 819,853 +0.94(+0.60%)
Jan 11, 2017 157.60 158.95 155.25 157.53 978,741 +3.19(+2.07%)
Jan 10, 2017 153.24 156.16 153.17 154.34 684,034 +0.35(+0.23%)
Jan 09, 2017 154.47 154.67 152.89 153.99 616,695 -0.09(-0.06%)
Jan 06, 2017 155.62 156.22 153.78 154.08 911,539 -2.04(-1.31%)
Jan 05, 2017 155.21 157.19 154.62 156.12 947,872 -0.11(-0.07%)
Jan 04, 2017 154.75 157.30 154.75 156.23 707,196 +1.27(+0.82%)
Jan 03, 2017 155.12 155.65 153.79 154.96 761,316 +1.34(+0.87%)
Dec 30, 2016 153.62 153.62 153.62 0 -1.05(-0.68%)
Dec 29, 2016 154.49 155.40 153.93 154.67 474,929 -0.13(-0.08%)
Dec 28, 2016 156.24 157.07 154.73 154.80 396,617 -1.29(-0.83%)
Dec 27, 2016 155.07 156.91 155.07 156.09 560,031 +0.86(+0.56%)
Dec 23, 2016 155.22 155.22 155.22 0 +0.45(+0.29%)
Dec 22, 2016 156.87 157.51 154.13 154.77 1,041,591 -2.83(-1.80%)
Dec 21, 2016 158.74 159.38 157.42 157.60 500,622 -1.87(-1.17%)
Dec 20, 2016 160.11 156.38 159.47 1,372,523 +1.64(+1.04%)
Dec 19, 2016 155.82 159.40 155.82 157.83 604,866 +1.73(+1.11%)
Dec 16, 2016 157.41 157.99 155.43 156.10 982,032 -0.92(-0.58%)
Dec 15, 2016 155.83 157.50 155.28 157.01 730,752 +1.28(+0.82%)
Dec 14, 2016 157.11 158.26 154.26 155.73 1,605,707 -0.33(-0.21%)
Dec 13, 2016 157.32 158.85 155.41 156.06 1,112,178 -1.03(-0.65%)
Dec 12, 2016 158.19 159.49 155.96 157.09 1,199,970 -2.34(-1.47%)
Dec 09, 2016 159.86 161.01 157.96 159.43 574,450 -0.85(-0.53%)
Dec 08, 2016 160.18 161.47 159.07 160.28 877,494 -0.24(-0.15%)
Dec 07, 2016 156.52 160.72 156.52 160.52 852,911 +3.15(+2.00%)
Dec 06, 2016 154.53 157.78 154.23 157.37 829,718 +2.53(+1.63%)
Dec 05, 2016 155.67 156.14 154.33 154.84 815,254 +0.35(+0.23%)
Dec 02, 2016 154.78 156.16 154.25 154.49 536,345 -0.56(-0.36%)
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.