Skip to main content

Advance Auto Parts Inc (NY: AAP )

165.14 -2.50 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 158.40 160.11 155.78 159.20 1,586,550 +0.16(+0.10%)
Jan 30, 2019 156.19 160.20 155.60 159.04 1,016,528 +3.65(+2.35%)
Jan 29, 2019 154.15 155.45 151.75 155.39 1,076,229 +0.53(+0.34%)
Jan 28, 2019 151.65 155.05 150.05 154.86 1,311,449 +1.64(+1.07%)
Jan 25, 2019 156.83 156.83 150.24 153.22 1,800,700 -3.09(-1.98%)
Jan 24, 2019 164.50 164.97 155.64 156.31 1,297,964 -8.02(-4.88%)
Jan 23, 2019 164.04 166.60 162.16 164.33 1,207,844 +0.20(+0.12%)
Jan 22, 2019 166.67 168.42 162.26 164.13 1,384,244 -3.48(-2.08%)
Jan 18, 2019 167.23 168.78 163.66 167.61 1,777,200 +1.33(+0.80%)
Jan 17, 2019 161.99 167.42 161.50 166.28 1,443,733 +3.84(+2.36%)
Jan 16, 2019 160.89 162.46 159.03 162.44 1,158,943 +2.16(+1.35%)
Jan 15, 2019 158.62 162.32 158.03 160.28 1,023,677 +1.56(+0.98%)
Jan 14, 2019 157.79 159.49 156.69 158.72 1,307,673 -0.70(-0.44%)
Jan 11, 2019 164.51 166.43 159.25 159.42 1,299,500 -5.65(-3.42%)
Jan 10, 2019 163.03 165.23 160.76 165.07 985,899 +0.64(+0.39%)
Jan 09, 2019 162.68 165.79 161.23 164.43 1,429,877 +4.41(+2.76%)
Jan 08, 2019 162.01 162.95 157.18 160.02 1,604,022 -1.12(-0.70%)
Jan 07, 2019 161.68 163.57 156.83 161.14 2,061,811 +2.33(+1.47%)
Jan 04, 2019 164.17 164.50 158.48 158.81 1,423,000 -4.04(-2.48%)
Jan 03, 2019 158.23 164.07 157.74 162.85 1,507,733 +4.93(+3.12%)
Jan 02, 2019 156.16 159.92 153.82 157.92 1,290,990 +0.46(+0.29%)
Dec 31, 2018 156.05 157.68 154.99 157.46 752,400 +2.00(+1.29%)
Dec 28, 2018 155.34 157.30 153.64 155.46 1,009,400 +0.77(+0.50%)
Dec 27, 2018 153.44 154.77 149.58 154.69 1,071,106 -0.34(-0.22%)
Dec 26, 2018 149.72 155.13 149.03 155.03 962,615 +6.11(+4.10%)
Dec 24, 2018 151.03 152.00 148.37 148.92 649,100 -2.49(-1.64%)
Dec 21, 2018 151.57 155.88 150.34 151.41 1,872,800 -1.09(-0.71%)
Dec 20, 2018 155.28 156.15 150.65 152.50 1,798,973 -3.62(-2.32%)
Dec 19, 2018 158.71 160.49 155.43 156.12 1,174,266 -2.12(-1.34%)
Dec 18, 2018 160.00 162.89 157.83 158.24 1,312,471 -0.60(-0.38%)
Dec 17, 2018 162.61 162.73 158.13 158.84 1,223,775 -4.94(-3.02%)
Dec 14, 2018 165.30 168.38 163.40 163.78 968,500 -2.51(-1.51%)
Dec 13, 2018 166.82 167.98 165.13 166.29 1,008,137 -0.69(-0.41%)
Dec 12, 2018 166.95 168.86 166.12 166.98 1,461,079 +1.18(+0.71%)
Dec 11, 2018 167.68 168.89 165.01 165.80 861,154 -0.37(-0.22%)
Dec 10, 2018 167.81 167.82 163.41 166.17 1,471,151 -1.42(-0.85%)
Dec 07, 2018 174.62 177.26 167.38 167.59 761,700 -8.17(-4.65%)
Dec 06, 2018 176.31 177.00 170.75 175.76 1,226,619 -2.43(-1.36%)
Dec 04, 2018 180.12 181.73 175.62 178.19 1,549,500 +0.30(+0.17%)
Dec 03, 2018 178.97 179.79 174.85 177.89 895,225 +0.18(+0.10%)
Nov 30, 2018 177.78 178.91 175.01 177.71 1,399,600 +0.04(+0.02%)
Nov 29, 2018 177.91 179.18 177.34 177.67 747,842 -1.28(-0.72%)
Nov 28, 2018 178.85 180.79 177.95 178.95 1,086,622 -0.32(-0.18%)
Nov 27, 2018 176.65 181.42 176.60 179.27 701,681 +1.55(+0.87%)
Nov 26, 2018 178.91 180.76 176.92 177.72 658,824 +0.48(+0.27%)
Nov 23, 2018 173.70 178.53 173.66 177.24 325,700 +2.57(+1.47%)
Nov 21, 2018 174.67 174.67 174.67 0 +3.14(+1.83%)
Nov 20, 2018 174.05 177.67 171.12 171.53 891,924 -6.22(-3.50%)
Nov 19, 2018 179.15 182.49 176.90 177.75 852,753 -1.46(-0.81%)
Nov 16, 2018 177.55 179.50 176.00 179.21 876,000 +0.16(+0.09%)
Nov 15, 2018 176.88 180.44 174.80 179.05 1,026,644 +1.37(+0.77%)
Nov 14, 2018 185.99 186.15 177.61 177.68 1,806,868 -7.04(-3.81%)
Nov 13, 2018 184.07 185.50 177.51 184.72 3,662,710 +17.66(+10.57%)
Nov 12, 2018 170.33 170.90 166.19 167.06 1,522,410 -4.12(-2.41%)
Nov 09, 2018 172.66 174.71 170.69 171.18 1,202,300 -1.27(-0.74%)
Nov 08, 2018 170.12 173.69 169.45 172.45 1,354,222 +1.94(+1.14%)
Nov 07, 2018 169.21 170.56 167.08 170.51 888,661 +2.42(+1.44%)
Nov 06, 2018 166.56 168.79 165.69 168.09 1,085,862 +2.98(+1.80%)
Nov 05, 2018 165.24 166.11 163.29 165.11 1,250,679 +0.11(+0.07%)
Nov 02, 2018 165.02 165.69 163.72 165.00 1,089,200 +1.49(+0.91%)
Nov 01, 2018 159.96 164.35 158.10 163.51 1,018,416 +3.75(+2.35%)
Oct 31, 2018 166.09 166.09 159.67 159.76 1,749,579 -5.21(-3.16%)
Oct 30, 2018 165.16 165.62 163.18 164.97 1,019,989 +0.10(+0.06%)
Oct 29, 2018 166.71 168.52 162.91 164.87 1,627,356 +0.32(+0.19%)
Oct 26, 2018 161.70 165.52 160.21 164.55 1,668,600 +1.38(+0.85%)
Oct 25, 2018 159.41 164.41 157.12 163.17 1,350,446 +3.99(+2.51%)
Oct 24, 2018 163.50 167.02 158.85 159.18 1,418,226 -4.79(-2.92%)
Oct 23, 2018 162.44 165.14 161.39 163.97 1,037,767 -0.80(-0.49%)
Oct 22, 2018 164.39 165.65 162.99 164.77 1,425,954 +0.44(+0.27%)
Oct 19, 2018 163.30 166.76 162.37 164.33 1,406,000 +2.14(+1.32%)
Oct 18, 2018 159.72 163.00 158.52 162.19 1,393,603 +2.61(+1.64%)
Oct 17, 2018 166.81 167.80 154.02 159.58 1,966,887 -8.79(-5.22%)
Oct 16, 2018 170.70 170.70 163.78 168.37 1,067,769 +1.44(+0.86%)
Oct 15, 2018 165.00 168.68 164.76 166.93 644,884 +1.81(+1.10%)
Oct 12, 2018 163.58 165.95 162.62 165.12 1,096,700 +4.08(+2.53%)
Oct 11, 2018 162.87 165.53 160.60 161.04 1,345,441 -2.13(-1.31%)
Oct 10, 2018 169.00 169.65 162.87 163.17 997,336 -5.72(-3.39%)
Oct 09, 2018 168.27 171.50 168.16 168.89 850,419 +0.53(+0.31%)
Oct 08, 2018 165.40 169.16 165.40 168.36 784,738 +2.53(+1.53%)
Oct 05, 2018 165.63 167.45 164.31 165.83 938,700 +0.12(+0.07%)
Oct 04, 2018 167.70 167.70 165.08 165.71 769,505 -1.89(-1.13%)
Oct 03, 2018 168.68 168.91 167.21 167.60 535,455 -0.80(-0.48%)
Oct 02, 2018 170.47 171.13 168.03 168.40 819,303 -1.20(-0.71%)
Oct 01, 2018 169.02 170.64 168.19 169.60 591,637 +1.27(+0.75%)
Sep 28, 2018 169.71 171.04 167.83 168.33 1,309,600 -1.46(-0.86%)
Sep 27, 2018 169.42 170.92 169.17 169.79 739,723 +0.46(+0.27%)
Sep 26, 2018 167.91 170.67 166.35 169.33 754,243 +2.01(+1.20%)
Sep 25, 2018 168.00 168.43 165.74 167.32 691,783 -0.33(-0.20%)
Sep 24, 2018 167.70 168.50 167.01 167.65 894,911 -0.79(-0.47%)
Sep 21, 2018 170.82 171.33 168.19 168.44 1,605,300 -1.11(-0.65%)
Sep 20, 2018 170.14 170.75 167.01 169.55 879,947 -0.05(-0.03%)
Sep 19, 2018 167.92 169.99 167.34 169.60 1,110,411 +1.95(+1.16%)
Sep 18, 2018 159.75 167.80 159.00 167.65 1,272,437 +4.15(+2.54%)
Sep 17, 2018 167.51 169.76 163.21 163.50 1,093,409 -1.95(-1.18%)
Sep 14, 2018 166.95 167.92 165.19 165.45 995,700 -1.28(-0.77%)
Sep 13, 2018 167.10 167.99 165.28 166.73 834,638 -0.37(-0.22%)
Sep 12, 2018 167.14 168.69 166.29 167.10 1,119,631 -0.14(-0.08%)
Sep 11, 2018 166.93 168.41 166.65 167.24 738,487 +0.31(+0.19%)
Sep 10, 2018 168.47 169.09 166.14 166.93 910,159 -0.35(-0.21%)
Sep 07, 2018 167.23 169.22 167.09 167.28 763,200 +0.06(+0.04%)
Sep 06, 2018 167.97 169.39 166.77 167.22 775,630 +0.22(+0.13%)
Sep 05, 2018 169.41 170.91 166.81 167.00 1,018,219 -2.48(-1.46%)
Sep 04, 2018 164.51 169.59 164.20 169.48 1,371,620 +5.45(+3.32%)
Aug 31, 2018 164.03 164.03 164.03 0 +2.23(+1.38%)
Aug 30, 2018 163.42 163.64 161.16 161.80 916,328 -1.76(-1.08%)
Aug 29, 2018 162.34 164.23 161.13 163.56 765,031 +1.46(+0.90%)
Aug 28, 2018 162.21 162.91 160.00 162.10 1,096,693 +0.12(+0.07%)
Aug 27, 2018 164.87 164.99 161.84 161.98 1,064,209 -2.38(-1.45%)
Aug 24, 2018 163.15 165.07 162.57 164.36 729,200 +1.10(+0.67%)
Aug 23, 2018 161.26 163.36 160.95 163.26 891,325 +2.53(+1.57%)
Aug 22, 2018 160.54 161.97 160.30 160.73 804,406 +0.58(+0.36%)
Aug 21, 2018 161.22 161.71 159.35 160.15 1,193,796 -0.69(-0.43%)
Aug 20, 2018 160.44 161.25 160.00 160.84 999,204 +1.12(+0.70%)
Aug 17, 2018 159.65 160.16 159.01 159.72 965,900 +0.23(+0.14%)
Aug 16, 2018 158.50 160.63 158.50 159.49 1,415,864 +1.46(+0.92%)
Aug 15, 2018 157.98 158.74 155.63 158.03 1,503,098 +1.90(+1.22%)
Aug 14, 2018 153.34 159.50 152.32 156.13 4,487,226 +11.29(+7.79%)
Aug 13, 2018 147.00 147.84 144.50 144.84 1,407,105 -1.51(-1.03%)
Aug 10, 2018 146.84 147.91 145.12 146.35 1,006,300 -1.44(-0.97%)
Aug 09, 2018 146.92 148.70 146.46 147.79 763,392 +1.38(+0.94%)
Aug 08, 2018 145.32 146.76 145.10 146.41 530,899 +1.25(+0.86%)
Aug 07, 2018 145.39 146.31 144.33 145.16 940,335 +0.06(+0.04%)
Aug 06, 2018 145.52 145.83 143.50 145.10 679,454 +0.42(+0.29%)
Aug 03, 2018 144.25 145.66 143.03 144.68 534,900 +1.42(+0.99%)
Aug 02, 2018 139.40 143.69 139.40 143.26 654,039 +3.51(+2.51%)
Aug 01, 2018 140.52 141.44 139.66 139.75 540,245 -1.48(-1.05%)
Jul 31, 2018 140.87 141.98 139.80 141.23 463,060 +0.55(+0.39%)
Jul 30, 2018 139.85 141.40 139.59 140.68 428,140 +0.83(+0.59%)
Jul 27, 2018 142.41 143.13 139.43 139.85 370,200 -1.93(-1.36%)
Jul 26, 2018 141.00 143.81 140.32 141.78 775,800 +1.31(+0.93%)
Jul 25, 2018 139.40 140.65 138.67 140.47 794,834 +0.48(+0.34%)
Jul 24, 2018 145.10 145.15 139.47 139.99 800,442 -4.67(-3.23%)
Jul 23, 2018 142.14 145.20 142.14 144.66 686,119 +1.99(+1.39%)
Jul 20, 2018 142.85 143.44 141.73 142.67 585,824 -0.70(-0.49%)
Jul 19, 2018 139.85 143.70 139.44 143.37 1,123,743 +3.40(+2.43%)
Jul 18, 2018 140.19 140.84 139.09 139.97 685,799 -0.31(-0.22%)
Jul 17, 2018 139.15 141.29 139.15 140.28 809,195 +0.61(+0.44%)
Jul 16, 2018 139.67 140.54 139.02 139.67 505,125 +0.33(+0.24%)
Jul 13, 2018 139.30 141.70 138.92 139.34 835,048 +0.55(+0.40%)
Jul 12, 2018 140.37 140.89 138.19 138.79 441,237 -0.29(-0.21%)
Jul 11, 2018 139.82 139.82 136.37 139.08 710,315 -1.57(-1.12%)
Jul 10, 2018 140.94 141.91 139.40 140.65 963,282 -0.30(-0.21%)
Jul 09, 2018 137.59 141.58 137.47 140.95 950,825 +3.78(+2.76%)
Jul 06, 2018 137.22 138.00 136.02 137.17 889,463 +1.31(+0.96%)
Jul 05, 2018 135.44 135.90 134.00 135.86 957,037 +0.85(+0.63%)
Jul 03, 2018 135.01 135.01 135.01 0 +0.31(+0.23%)
Jul 02, 2018 135.00 135.16 133.42 134.70 662,522 -1.00(-0.74%)
Jun 29, 2018 135.81 137.87 135.27 135.70 725,284 +0.59(+0.44%)
Jun 28, 2018 134.20 136.18 133.32 135.11 1,039,760 +0.73(+0.54%)
Jun 27, 2018 137.12 137.69 134.01 134.38 1,124,442 -2.69(-1.96%)
Jun 26, 2018 137.52 139.17 136.46 137.07 745,614 -0.20(-0.15%)
Jun 25, 2018 137.94 137.99 135.21 137.27 915,908 -1.58(-1.14%)
Jun 22, 2018 143.42 143.42 137.81 138.85 1,407,869 -0.65(-0.47%)
Jun 21, 2018 139.10 140.10 137.79 139.50 783,795 +0.34(+0.24%)
Jun 20, 2018 139.20 140.22 137.47 139.16 849,557 +0.86(+0.62%)
Jun 19, 2018 136.90 139.17 136.40 138.30 986,094 +0.06(+0.04%)
Jun 18, 2018 136.14 138.38 135.83 138.24 1,229,853 +1.08(+0.79%)
Jun 15, 2018 137.33 133.50 137.16 1,652,852 +3.66(+2.74%)
Jun 14, 2018 133.27 133.99 132.57 133.50 816,165 +0.82(+0.62%)
Jun 13, 2018 133.37 133.58 131.49 132.68 771,070 -0.96(-0.72%)
Jun 12, 2018 133.65 134.75 132.83 133.64 887,670 +0.91(+0.69%)
Jun 11, 2018 132.24 133.18 131.34 132.73 875,626 +1.02(+0.77%)
Jun 08, 2018 129.91 132.66 128.51 131.71 863,775 +1.66(+1.28%)
Jun 07, 2018 131.00 131.98 129.66 130.05 1,506,128 -0.54(-0.41%)
Jun 06, 2018 131.49 129.47 130.59 1,173,166 +0.64(+0.49%)
Jun 05, 2018 129.77 130.86 129.24 129.95 881,184 +0.04(+0.03%)
Jun 04, 2018 129.00 131.98 128.99 129.91 1,008,588 +1.57(+1.22%)
Jun 01, 2018 128.84 129.67 127.26 128.34 992,976 -0.28(-0.22%)
May 31, 2018 128.34 129.41 126.00 128.62 1,535,200 +0.09(+0.07%)
May 30, 2018 124.00 128.66 123.52 128.53 1,223,867 +4.57(+3.69%)
May 29, 2018 124.36 124.99 123.06 123.96 1,163,334 -0.95(-0.76%)
May 25, 2018 124.91 124.91 124.91 0 -0.26(-0.21%)
May 24, 2018 123.32 126.00 120.96 125.17 1,270,160 +1.92(+1.56%)
May 23, 2018 115.82 123.63 115.63 123.25 1,964,812 +7.92(+6.87%)
May 22, 2018 123.55 125.89 113.61 115.33 3,940,210 -3.82(-3.21%)
May 21, 2018 118.40 119.64 116.38 119.15 1,481,775 +0.83(+0.70%)
May 18, 2018 119.37 119.86 118.21 118.32 1,086,968 -1.47(-1.23%)
May 17, 2018 119.14 120.58 118.08 119.79 1,054,851 +0.76(+0.64%)
May 16, 2018 120.64 121.50 118.66 119.03 855,271 -0.89(-0.74%)
May 15, 2018 121.29 121.44 118.78 119.92 878,385 -1.69(-1.39%)
May 14, 2018 119.88 121.90 119.26 121.61 939,180 +1.67(+1.39%)
May 11, 2018 118.31 122.30 117.59 119.94 1,354,670 +1.71(+1.45%)
May 10, 2018 118.25 118.59 116.78 118.23 594,377 +0.24(+0.20%)
May 09, 2018 116.87 118.14 111.86 117.99 1,476,420 +1.19(+1.02%)
May 08, 2018 118.81 118.97 116.31 116.80 1,084,936 +0.66(+0.57%)
May 07, 2018 116.99 117.50 115.09 116.14 672,511 -0.53(-0.45%)
May 04, 2018 115.00 117.73 113.84 116.67 860,839 +1.24(+1.07%)
May 03, 2018 115.58 116.61 114.54 115.43 711,624 -0.47(-0.41%)
May 02, 2018 115.51 117.08 113.80 115.90 1,112,968 +0.32(+0.28%)
May 01, 2018 113.86 115.70 113.09 115.58 806,889 +1.13(+0.99%)
Apr 30, 2018 116.46 116.68 113.86 114.45 1,057,378 -1.89(-1.62%)
Apr 27, 2018 113.15 116.61 112.65 116.34 1,158,628 +3.16(+2.79%)
Apr 26, 2018 112.02 115.12 110.08 113.18 1,672,458 +5.36(+4.97%)
Apr 25, 2018 106.82 109.31 106.44 107.82 1,031,221 +0.89(+0.83%)
Apr 24, 2018 105.76 107.83 105.20 106.93 1,162,850 +1.41(+1.34%)
Apr 23, 2018 103.26 105.60 102.15 105.52 1,029,518 +1.76(+1.70%)
Apr 20, 2018 105.28 106.45 102.90 103.76 1,064,512 -1.42(-1.35%)
Apr 19, 2018 107.55 108.21 103.49 105.18 1,516,429 -2.21(-2.06%)
Apr 18, 2018 108.85 109.72 106.55 107.39 1,303,592 -0.81(-0.75%)
Apr 17, 2018 108.75 109.93 106.78 108.20 1,254,289 +1.75(+1.64%)
Apr 16, 2018 106.93 108.03 105.02 106.45 971,500 -0.16(-0.15%)
Apr 13, 2018 111.14 112.40 105.39 106.61 1,530,438 -3.96(-3.58%)
Apr 12, 2018 111.46 112.59 110.36 110.57 850,957 -0.36(-0.32%)
Apr 11, 2018 111.16 112.31 110.14 110.93 577,570 -1.21(-1.08%)
Apr 10, 2018 111.14 112.68 109.53 112.14 946,570 +1.79(+1.62%)
Apr 09, 2018 112.94 114.89 110.19 110.35 829,454 -1.56(-1.39%)
Apr 06, 2018 115.63 116.37 110.77 111.91 1,291,175 -4.48(-3.85%)
Apr 05, 2018 115.46 116.83 113.52 116.39 873,888 +1.91(+1.67%)
Apr 04, 2018 110.09 114.98 109.82 114.48 851,856 +2.57(+2.30%)
Apr 03, 2018 112.50 113.88 108.95 111.91 1,504,259 -0.02(-0.02%)
Apr 02, 2018 118.61 119.18 110.51 111.93 1,581,257 -6.62(-5.58%)
Mar 29, 2018 118.55 118.55 118.55 0 +2.57(+2.22%)
Mar 28, 2018 115.28 119.42 114.08 115.98 1,047,520 +0.97(+0.84%)
Mar 27, 2018 114.58 117.45 113.29 115.01 1,402,835 +0.24(+0.21%)
Mar 26, 2018 112.49 115.07 111.88 114.77 1,008,809 +3.93(+3.55%)
Mar 23, 2018 112.41 113.26 110.34 110.84 1,085,896 -0.87(-0.78%)
Mar 22, 2018 114.02 115.14 111.63 111.71 1,042,421 -3.53(-3.06%)
Mar 21, 2018 114.66 116.29 114.24 115.24 689,637 +0.99(+0.87%)
Mar 20, 2018 116.39 116.69 113.74 114.25 636,041 -1.62(-1.40%)
Mar 19, 2018 116.79 117.56 114.70 115.87 813,029 -0.76(-0.65%)
Mar 16, 2018 116.93 117.81 115.76 116.63 1,354,443 -0.47(-0.40%)
Mar 15, 2018 117.54 118.33 115.47 117.10 672,888 +0.04(+0.03%)
Mar 14, 2018 119.16 119.88 116.55 117.06 681,877 -1.94(-1.63%)
Mar 13, 2018 118.75 120.10 117.26 119.00 942,489 +0.59(+0.50%)
Mar 12, 2018 118.56 119.25 117.21 118.41 803,116 -0.45(-0.38%)
Mar 09, 2018 116.44 118.94 114.40 118.86 1,088,300 +3.11(+2.69%)
Mar 08, 2018 117.33 117.33 114.54 115.75 668,933 -1.02(-0.87%)
Mar 07, 2018 118.31 116.77 708,225 -1.82(-1.53%)
Mar 06, 2018 116.54 119.04 115.13 118.59 1,003,029 +2.23(+1.92%)
Mar 05, 2018 115.45 117.55 115.12 116.36 1,088,501 +0.29(+0.25%)
Mar 02, 2018 116.67 116.79 113.12 116.07 1,462,064 -1.44(-1.23%)
Mar 01, 2018 114.24 117.89 113.43 117.51 2,062,471 +3.26(+2.85%)
Feb 28, 2018 110.71 116.11 109.68 114.25 1,901,660 +4.45(+4.05%)
Feb 27, 2018 113.26 113.91 108.90 109.80 2,161,269 -5.05(-4.40%)
Feb 26, 2018 116.50 117.74 112.08 114.85 1,409,612 -1.47(-1.26%)
Feb 23, 2018 111.15 117.07 111.08 116.32 1,504,193 +5.83(+5.28%)
Feb 22, 2018 110.20 110.49 1,463,890 -3.51(-3.08%)
Feb 21, 2018 116.96 119.30 116.20 114.00 5,544,414 +8.65(+8.21%)
Feb 20, 2018 107.40 108.38 103.72 105.35 2,368,470 -2.22(-2.06%)
Feb 16, 2018 107.57 107.57 107.57 0 -1.21(-1.11%)
Feb 15, 2018 109.23 110.28 107.57 108.78 818,447 -0.24(-0.22%)
Feb 14, 2018 105.50 110.00 105.26 109.02 1,106,655 +2.80(+2.64%)
Feb 13, 2018 109.17 109.99 106.03 106.22 1,392,064 -3.26(-2.98%)
Feb 12, 2018 109.80 110.80 108.05 109.48 1,181,363 +0.34(+0.31%)
Feb 09, 2018 110.39 110.45 103.34 109.14 1,577,895 -0.49(-0.45%)
Feb 08, 2018 109.93 115.35 109.33 109.63 1,549,752 -0.30(-0.27%)
Feb 07, 2018 112.09 113.18 109.90 109.93 2,163,545 -2.27(-2.02%)
Feb 06, 2018 108.28 113.11 106.75 112.20 1,240,784 +0.42(+0.38%)
Feb 05, 2018 113.05 114.77 111.00 111.78 1,033,153 -2.15(-1.89%)
Feb 02, 2018 115.92 117.18 113.12 113.93 1,092,333 -3.36(-2.86%)
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.