Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

212.06 USD -1.33 (-0.62%)
Official Closing Price Updated: 6:30 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 33.56 33.84 32.46 32.73 0 -0.64(-1.92%)
Jan 29, 2009 34.04 34.39 33.25 33.37 1,025,599 -1.03(-2.99%)
Jan 28, 2009 33.73 34.55 33.48 34.40 1,432,072 +1.37(+4.15%)
Jan 27, 2009 33.37 33.89 32.60 33.03 1,059,832 +0.26(+0.79%)
Jan 26, 2009 32.32 33.51 32.32 32.77 1,567,619 -0.07(-0.21%)
Jan 23, 2009 32.09 33.59 31.43 32.84 1,393,576 +0.13(+0.40%)
Jan 22, 2009 32.28 33.19 31.70 32.71 2,428,909 +1.23(+3.91%)
Jan 21, 2009 30.22 31.55 29.79 31.48 1,600,801 +1.32(+4.38%)
Jan 20, 2009 31.24 31.63 30.01 30.16 753,383 -1.56(-4.92%)
Jan 16, 2009 31.03 31.85 30.56 31.72 930,286 +1.13(+3.69%)
Jan 15, 2009 30.13 31.12 29.50 30.59 1,612,351 +0.46(+1.53%)
Jan 14, 2009 30.46 30.76 30.00 30.13 1,065,503 -0.99(-3.18%)
Jan 13, 2009 30.67 31.27 30.46 31.12 1,141,772 +0.29(+0.94%)
Jan 12, 2009 31.58 31.79 30.51 30.83 825,546 -0.95(-2.99%)
Jan 09, 2009 32.39 32.39 31.55 31.78 991,480 -0.72(-2.22%)
Jan 08, 2009 32.38 32.60 31.25 32.50 1,165,188 +0.11(+0.34%)
Jan 07, 2009 33.29 33.50 31.84 32.39 1,919,040 -1.34(-3.97%)
Jan 06, 2009 34.01 34.30 33.28 33.73 1,159,318 +0.05(+0.15%)
Jan 05, 2009 33.89 34.13 33.37 33.68 969,631 -0.46(-1.35%)
Jan 02, 2009 33.86 34.30 33.07 34.14 0 +0.49(+1.46%)
Jan 01, 2009 33.11 33.74 32.71 33.65 0 +0.00(+0.00%)
Dec 31, 2008 33.11 33.74 32.71 33.65 920,663 +0.64(+1.94%)
Dec 30, 2008 31.68 33.16 31.68 33.01 830,682 +1.45(+4.59%)
Dec 29, 2008 31.60 31.88 30.89 31.56 679,694 +0.06(+0.19%)
Dec 26, 2008 31.52 31.68 31.12 31.50 628,449 +0.12(+0.38%)
Dec 24, 2008 30.76 31.55 30.41 31.38 236,678 +0.51(+1.65%)
Dec 23, 2008 31.32 32.03 30.68 30.87 1,156,281 -0.34(-1.09%)
Dec 22, 2008 32.56 32.58 30.19 31.21 1,466,912 -1.40(-4.29%)
Dec 19, 2008 33.97 34.44 32.32 32.61 2,547,683 -1.13(-3.35%)
Dec 18, 2008 33.23 33.79 33.07 33.74 1,611,720 +0.70(+2.12%)
Dec 17, 2008 32.39 33.43 32.17 33.04 1,171,126 +0.20(+0.61%)
Dec 16, 2008 31.53 32.97 31.04 32.84 1,290,837 +1.62(+5.19%)
Dec 15, 2008 32.46 32.55 30.76 31.22 1,221,556 -1.25(-3.85%)
Dec 12, 2008 31.41 32.91 31.41 32.47 948,512 +0.28(+0.87%)
Dec 11, 2008 32.59 34.44 31.79 32.19 2,071,802 -0.55(-1.68%)
Dec 10, 2008 32.22 33.10 31.77 32.74 725,975 +0.55(+1.71%)
Dec 09, 2008 32.26 33.77 31.99 32.19 1,746,401 -0.07(-0.22%)
Dec 08, 2008 32.29 33.34 31.77 32.26 1,579,121 +0.54(+1.70%)
Dec 05, 2008 29.26 31.80 28.62 31.72 1,516,048 +2.43(+8.30%)
Dec 04, 2008 29.27 30.19 28.65 29.29 1,719,038 -0.12(-0.41%)
Dec 03, 2008 29.15 30.54 28.55 29.41 2,229,389 -0.56(-1.87%)
Dec 02, 2008 28.62 30.10 28.12 29.97 1,265,441 +1.81(+6.43%)
Dec 01, 2008 29.45 29.68 28.12 28.16 1,352,309 -2.20(-7.25%)
Nov 28, 2008 31.25 31.25 29.98 30.36 775,120 -0.79(-2.54%)
Nov 26, 2008 28.69 31.65 28.24 31.15 1,366,091 +1.97(+6.75%)
Nov 25, 2008 28.65 29.32 27.90 29.18 1,385,104 +1.01(+3.59%)
Nov 24, 2008 27.00 28.74 26.23 28.17 1,695,632 +1.60(+6.02%)
Nov 21, 2008 26.38 26.58 24.03 26.57 1,646,443 +0.79(+3.06%)
Nov 20, 2008 26.29 27.26 25.57 25.78 2,484,200 -0.88(-3.30%)
Nov 19, 2008 26.49 27.28 26.49 26.66 2,964,548 +0.11(+0.41%)
Nov 18, 2008 25.87 26.89 25.29 26.55 1,136,599 +0.74(+2.87%)
Nov 17, 2008 26.00 26.92 25.45 25.81 1,040,759 -0.23(-0.88%)
Nov 14, 2008 28.22 28.48 25.89 26.04 1,321,596 -2.56(-8.95%)
Nov 13, 2008 25.00 28.75 24.74 28.60 1,623,475 +3.72(+14.95%)
Nov 12, 2008 25.82 26.55 24.67 24.88 1,132,389 -1.74(-6.54%)
Nov 11, 2008 27.56 27.59 25.85 26.62 1,217,644 -0.94(-3.41%)
Nov 10, 2008 29.21 29.38 27.16 27.56 751,668 -1.05(-3.67%)
Nov 07, 2008 28.15 28.89 27.88 28.61 993,465 +0.54(+1.92%)
Nov 06, 2008 29.32 29.90 27.95 28.07 1,166,205 -1.25(-4.26%)
Nov 05, 2008 31.15 31.21 29.09 29.32 1,110,507 -2.10(-6.68%)
Nov 04, 2008 30.68 31.46 30.02 31.42 1,432,211 +1.34(+4.45%)
Nov 03, 2008 30.92 31.68 29.79 30.08 2,656,729 -1.12(-3.59%)
Oct 31, 2008 27.25 31.40 26.88 31.20 3,609,586 +4.13(+15.26%)
Oct 30, 2008 27.02 27.89 26.29 27.07 1,925,789 +1.57(+6.16%)
Oct 29, 2008 26.36 27.25 25.50 25.50 1,660,429 -0.95(-3.59%)
Oct 28, 2008 25.00 26.45 24.36 26.45 1,850,241 +2.28(+9.43%)
Oct 27, 2008 25.28 26.22 24.11 24.17 1,884,917 -1.74(-6.72%)
Oct 24, 2008 26.00 26.74 24.92 25.91 1,200,710 -1.32(-4.85%)
Oct 23, 2008 28.31 28.45 25.86 27.23 1,763,083 -0.92(-3.27%)
Oct 22, 2008 28.46 29.09 27.17 28.15 1,736,521 -0.85(-2.93%)
Oct 21, 2008 29.76 30.13 28.89 29.00 1,363,165 -0.78(-2.62%)
Oct 20, 2008 27.89 29.78 27.89 29.78 1,778,955 +2.20(+7.98%)
Oct 17, 2008 25.73 34.53 25.73 27.58 2,172,321 +1.19(+4.51%)
Oct 16, 2008 25.35 26.44 24.31 26.39 2,062,422 +1.01(+3.98%)
Oct 15, 2008 28.10 28.10 24.90 25.38 2,619,542 -2.45(-8.80%)
Oct 14, 2008 29.28 29.76 27.27 27.83 2,355,544 -0.45(-1.59%)
Oct 13, 2008 28.21 29.19 27.30 28.28 2,191,385 +1.31(+4.86%)
Oct 10, 2008 26.45 27.90 25.46 26.97 2,829,960 -1.00(-3.58%)
Oct 09, 2008 29.70 30.67 27.72 27.97 2,116,224 -1.43(-4.86%)
Oct 08, 2008 27.77 29.77 27.43 29.40 3,441,666 +0.80(+2.80%)
Oct 07, 2008 31.96 32.78 27.73 28.60 6,364,306 -5.77(-16.79%)
Oct 06, 2008 35.51 35.94 32.98 34.37 3,028,874 -2.38(-6.48%)
Oct 03, 2008 39.27 40.00 36.59 36.75 0 -2.14(-5.50%)
Oct 02, 2008 39.77 40.53 38.11 38.89 2,071,397 -1.09(-2.73%)
Oct 01, 2008 41.24 41.24 39.32 39.98 4,616,220 +0.32(+0.81%)
Sep 30, 2008 39.50 40.11 38.50 39.66 1,589,038 +0.83(+2.14%)
Sep 29, 2008 39.31 40.05 38.20 38.83 2,454,571 -1.30(-3.24%)
Sep 26, 2008 39.20 40.93 38.53 40.13 0 +0.53(+1.34%)
Sep 25, 2008 40.18 40.58 39.33 39.60 1,150,011 +0.06(+0.15%)
Sep 24, 2008 39.06 40.26 38.71 39.54 1,388,497 +0.47(+1.20%)
Sep 23, 2008 39.00 39.73 38.55 39.07 1,317,578 +0.34(+0.88%)
Sep 22, 2008 39.40 40.28 38.63 38.73 1,408,415 -0.34(-0.87%)
Sep 19, 2008 40.02 42.06 38.69 39.07 0 +0.79(+2.06%)
Sep 18, 2008 41.20 41.37 37.51 38.28 3,411,546 +0.04(+0.10%)
Sep 17, 2008 38.86 40.08 38.07 38.24 1,779,947 -1.61(-4.04%)
Sep 16, 2008 39.69 40.65 39.17 39.85 2,089,863 -0.41(-1.02%)
Sep 15, 2008 39.28 41.40 39.03 40.26 1,658,479 -1.46(-3.50%)
Sep 12, 2008 42.20 42.21 41.11 41.72 1,077,355 -0.74(-1.74%)
Sep 11, 2008 42.32 42.56 41.63 42.46 1,372,920 -0.48(-1.12%)
Sep 10, 2008 42.44 43.27 42.05 42.94 1,272,407 +0.73(+1.73%)
Sep 09, 2008 43.22 43.64 42.02 42.21 1,781,814 -0.97(-2.25%)
Sep 08, 2008 43.00 43.39 42.29 43.18 1,345,363 +1.05(+2.49%)
Sep 05, 2008 42.23 42.49 41.59 42.13 0 -0.78(-1.82%)
Sep 04, 2008 43.85 43.85 42.59 42.91 980,033 -1.19(-2.70%)
Sep 03, 2008 44.01 44.60 43.67 44.10 1,261,880 +0.09(+0.20%)
Sep 02, 2008 43.58 45.52 43.47 44.01 1,577,441 +0.97(+2.25%)
Aug 29, 2008 43.11 43.58 42.93 43.04 766,860 -0.35(-0.81%)
Aug 28, 2008 42.60 43.40 42.20 43.39 1,344,766 +1.07(+2.53%)
Aug 27, 2008 41.72 42.57 41.12 42.32 1,008,240 +0.80(+1.93%)
Aug 26, 2008 41.34 41.83 40.92 41.52 956,809 -0.10(-0.24%)
Aug 25, 2008 42.29 42.52 41.43 41.62 677,068 -0.86(-2.02%)
Aug 22, 2008 41.75 42.48 41.50 42.48 1,305,672 +0.18(+0.43%)
Aug 21, 2008 42.01 42.48 41.56 42.30 789,546 +0.11(+0.26%)
Aug 20, 2008 41.59 43.04 41.08 42.19 1,577,347 -0.77(-1.79%)
Aug 19, 2008 44.00 44.19 42.84 42.96 1,310,628 -1.34(-3.02%)
Aug 18, 2008 44.84 44.86 44.00 44.30 1,018,661 -0.31(-0.69%)
Aug 15, 2008 44.24 45.00 44.00 44.61 0 +0.37(+0.84%)
Aug 14, 2008 43.33 45.00 43.01 44.24 1,166,589 +0.79(+1.82%)
Aug 13, 2008 43.42 43.65 42.21 43.45 1,785,341 -0.31(-0.71%)
Aug 12, 2008 43.50 44.07 43.05 43.76 1,641,333 +0.04(+0.09%)
Aug 11, 2008 44.54 44.57 43.16 43.72 2,258,240 -0.38(-0.86%)
Aug 08, 2008 42.79 44.17 41.45 44.10 3,248,341 +0.00(+0.00%)
Aug 07, 2008 43.99 45.00 42.56 44.10 5,052,379 +2.07(+4.93%)
Aug 06, 2008 43.49 43.49 41.55 42.03 2,055,628 -0.99(-2.30%)
Aug 05, 2008 41.75 43.16 41.60 43.02 2,842,140 +1.67(+4.04%)
Aug 04, 2008 42.50 42.50 41.18 41.35 1,451,258 -0.65(-1.55%)
Aug 01, 2008 41.53 42.53 40.89 42.00 1,818,413 +0.91(+2.21%)
Jul 31, 2008 41.59 41.94 40.78 41.09 1,062,797 -0.79(-1.89%)
Jul 30, 2008 41.96 42.91 41.17 41.88 922,392 +0.07(+0.17%)
Jul 29, 2008 41.81 41.91 39.65 41.81 1,203,381 +1.88(+4.71%)
Jul 28, 2008 40.14 40.50 39.40 39.93 869,989 -0.24(-0.60%)
Jul 25, 2008 40.87 41.23 40.07 40.17 855,411 -0.63(-1.54%)
Jul 24, 2008 41.58 42.00 40.67 40.80 1,309,649 -0.68(-1.64%)
Jul 23, 2008 41.79 42.54 40.89 41.48 2,644,289 -0.43(-1.03%)
Jul 22, 2008 40.13 42.05 40.01 41.91 1,425,340 +1.48(+3.66%)
Jul 21, 2008 41.17 41.53 40.11 40.43 1,176,363 -0.54(-1.32%)
Jul 18, 2008 41.09 41.96 40.60 40.97 1,605,548 +0.16(+0.39%)
Jul 17, 2008 39.65 40.91 38.42 40.81 1,507,684 +1.33(+3.37%)
Jul 16, 2008 37.46 39.67 37.03 39.48 1,302,354 +2.21(+5.93%)
Jul 15, 2008 37.94 38.12 35.90 37.27 2,287,106 -0.74(-1.95%)
Jul 14, 2008 37.44 38.33 36.46 38.01 1,644,951 +1.20(+3.26%)
Jul 11, 2008 36.75 37.30 35.60 36.81 1,769,227 -0.50(-1.34%)
Jul 10, 2008 37.57 38.26 36.80 37.31 1,582,990 -0.22(-0.59%)
Jul 09, 2008 38.40 38.52 37.38 37.53 1,803,453 -1.06(-2.75%)
Jul 08, 2008 38.31 38.67 37.24 38.59 1,662,134 +0.66(+1.74%)
Jul 07, 2008 37.41 38.25 37.22 37.93 2,013,151 +0.80(+2.15%)
Jul 04, 2008 37.32 37.48 35.24 37.13 1,485,412 +0.00(+0.00%)
Jul 03, 2008 37.32 37.48 35.24 37.13 1,485,412 -0.04(-0.11%)
Jul 02, 2008 39.16 39.23 37.14 37.17 1,576,417 -1.90(-4.86%)
Jul 01, 2008 38.32 39.07 37.40 39.07 2,323,627 +0.24(+0.62%)
Jun 30, 2008 39.30 39.63 38.25 38.83 1,223,586 -0.57(-1.45%)
Jun 27, 2008 39.66 40.28 38.76 39.40 1,498,143 -0.10(-0.25%)
Jun 26, 2008 39.43 40.11 39.18 39.50 1,582,245 -0.58(-1.45%)
Jun 25, 2008 39.00 40.65 38.81 40.08 1,602,409 +1.42(+3.67%)
Jun 24, 2008 38.90 39.52 38.22 38.66 1,341,140 -0.49(-1.25%)
Jun 23, 2008 40.23 40.45 38.76 39.15 1,274,159 -0.82(-2.05%)
Jun 20, 2008 40.49 40.50 39.36 39.97 1,780,975 -0.78(-1.91%)
Jun 19, 2008 40.15 40.87 39.87 40.75 1,575,181 +0.70(+1.75%)
Jun 18, 2008 40.85 40.99 39.98 40.05 1,965,004 -1.17(-2.84%)
Jun 17, 2008 41.70 41.98 41.16 41.22 1,734,396 -0.33(-0.79%)
Jun 16, 2008 39.99 41.66 39.98 41.55 3,590,277 +2.26(+5.75%)
Jun 13, 2008 39.00 39.99 38.93 39.29 2,476,063 +0.47(+1.21%)
Jun 12, 2008 39.19 40.01 38.77 38.82 2,581,055 -0.03(-0.08%)
Jun 11, 2008 40.87 40.95 38.74 38.85 2,269,959 -1.91(-4.69%)
Jun 10, 2008 40.78 41.23 40.40 40.76 1,549,119 -0.32(-0.78%)
Jun 09, 2008 40.54 41.27 40.37 41.08 1,896,891 +0.78(+1.94%)
Jun 06, 2008 41.19 41.42 40.15 40.30 2,954,000 -1.44(-3.45%)
Jun 05, 2008 40.60 41.85 40.60 41.74 2,549,777 +1.19(+2.93%)
Jun 04, 2008 40.47 40.80 40.04 40.55 1,665,989 +0.04(+0.10%)
Jun 03, 2008 40.62 40.96 39.82 40.51 1,854,462 -0.06(-0.15%)
Jun 02, 2008 40.27 40.76 39.93 40.57 2,309,461 +0.27(+0.67%)
May 30, 2008 40.75 40.87 39.72 40.30 2,015,506 -0.30(-0.74%)
May 29, 2008 39.99 41.27 39.58 40.60 2,905,929 +0.69(+1.73%)
May 28, 2008 38.73 40.00 38.65 39.91 2,442,819 +1.63(+4.26%)
May 27, 2008 37.94 38.36 37.74 38.28 1,393,480 +0.35(+0.92%)
May 26, 2008 37.93 38.34 37.68 37.93 0 +0.00(+0.00%)
May 23, 2008 37.93 38.34 37.68 37.93 1,646,252 -0.20(-0.52%)
May 22, 2008 38.60 39.31 38.00 38.13 2,318,838 -0.47(-1.22%)
May 21, 2008 39.14 39.60 38.41 38.60 1,344,417 -0.34(-0.87%)
May 20, 2008 38.89 39.54 38.24 38.94 2,311,317 -0.16(-0.41%)
May 19, 2008 39.19 40.24 38.88 39.10 3,518,404 +0.28(+0.72%)
May 16, 2008 38.48 39.49 37.75 38.82 6,058,331 +4.18(+12.07%)
May 15, 2008 34.75 34.90 34.13 34.64 950,264 +0.12(+0.35%)
May 14, 2008 33.75 34.85 33.68 34.52 863,741 +0.73(+2.16%)
May 13, 2008 34.02 34.23 33.14 33.79 751,148 +0.04(+0.12%)
May 12, 2008 33.74 33.86 33.28 33.75 1,124,314 +0.12(+0.36%)
May 09, 2008 33.46 34.13 33.19 33.63 207,439 -0.29(-0.85%)
May 08, 2008 34.01 35.05 33.62 33.92 478,343 +0.13(+0.38%)
May 07, 2008 34.44 34.75 33.72 33.79 764,524 -0.54(-1.57%)
May 06, 2008 35.01 35.01 33.85 34.33 1,190,164 -0.95(-2.69%)
May 05, 2008 36.03 36.03 35.28 35.28 664,909 -0.68(-1.89%)
May 02, 2008 36.30 36.76 35.89 35.96 1,101,963 -0.08(-0.22%)
May 01, 2008 34.75 36.09 34.53 36.04 766,550 +1.36(+3.92%)
Apr 30, 2008 35.47 35.47 34.48 34.68 366,876 -0.66(-1.87%)
Apr 29, 2008 35.08 35.75 35.04 35.34 386,244 +0.28(+0.80%)
Apr 28, 2008 34.90 35.28 34.65 35.06 690,942 +0.36(+1.04%)
Apr 25, 2008 34.34 34.88 33.84 34.70 813,127 +0.35(+1.02%)
Apr 24, 2008 33.67 34.77 33.61 34.35 716,126 +0.77(+2.29%)
Apr 23, 2008 34.04 34.16 33.08 33.58 1,003,407 -0.46(-1.35%)
Apr 22, 2008 34.76 34.93 33.60 34.04 513,360 -0.78(-2.24%)
Apr 21, 2008 34.65 34.83 34.01 34.82 494,809 -0.16(-0.46%)
Apr 18, 2008 34.83 35.50 34.83 34.98 585,592 +0.64(+1.86%)
Apr 17, 2008 34.50 34.71 34.16 34.34 381,840 -0.33(-0.95%)
Apr 16, 2008 33.99 34.74 33.31 34.67 663,545 +1.23(+3.68%)
Apr 15, 2008 34.02 34.08 33.29 33.44 1,074,474 -0.32(-0.95%)
Apr 14, 2008 34.26 34.41 33.71 33.76 808,509 -0.57(-1.66%)
Apr 11, 2008 34.39 34.97 33.94 34.33 732,110 -0.25(-0.72%)
Apr 10, 2008 34.33 35.37 34.26 34.58 865,000 +0.21(+0.61%)
Apr 09, 2008 35.71 35.74 34.34 34.37 586,234 -1.19(-3.35%)
Apr 08, 2008 35.39 35.76 35.23 35.56 607,400 -0.01(-0.03%)
Apr 07, 2008 36.11 36.11 35.48 35.57 487,800 -0.37(-1.03%)
Apr 04, 2008 36.01 36.36 35.48 35.94 576,100 +0.10(+0.28%)
Apr 03, 2008 35.50 36.00 35.33 35.84 689,950 +0.03(+0.08%)
Apr 02, 2008 35.47 36.86 35.43 35.81 1,280,838 +0.27(+0.76%)
Apr 01, 2008 35.03 35.54 34.90 35.54 1,471,591 +1.49(+4.38%)
Mar 31, 2008 33.56 34.28 33.56 34.05 1,112,690 +0.67(+2.01%)
Mar 28, 2008 33.90 33.91 33.27 33.38 824,000 -0.53(-1.56%)
Mar 27, 2008 35.17 35.20 33.85 33.91 1,141,690 -1.21(-3.45%)
Mar 26, 2008 35.30 35.46 34.70 35.12 771,929 -0.28(-0.79%)
Mar 25, 2008 35.89 35.89 35.00 35.40 843,800 -0.31(-0.87%)
Mar 24, 2008 34.22 36.23 34.17 35.71 950,300 +1.55(+4.54%)
Mar 21, 2008 33.08 34.40 32.88 34.16 1,357,328 +0.00(+0.00%)
Mar 20, 2008 33.08 34.40 32.88 34.16 1,357,328 +1.28(+3.89%)
Mar 19, 2008 32.81 34.27 32.74 32.88 1,075,932 +0.17(+0.52%)
Mar 18, 2008 32.75 33.19 32.05 32.71 1,406,962 +0.22(+0.68%)
Mar 17, 2008 33.18 33.49 31.88 32.49 1,589,379 -1.34(-3.96%)
Mar 14, 2008 34.24 34.27 32.87 33.83 889,285 -0.20(-0.59%)
Mar 13, 2008 33.17 34.34 32.87 34.03 945,079 +0.49(+1.46%)
Mar 12, 2008 33.59 34.29 33.09 33.54 958,863 -0.04(-0.12%)
Mar 11, 2008 33.47 34.04 32.57 33.58 1,473,844 +0.81(+2.47%)
Mar 10, 2008 32.94 33.26 32.71 32.77 762,145 -0.06(-0.18%)
Mar 07, 2008 32.52 33.47 32.40 32.83 690,400 -0.06(-0.18%)
Mar 06, 2008 33.99 34.20 32.84 32.89 730,453 -1.21(-3.55%)
Mar 05, 2008 33.58 34.74 33.58 34.10 1,086,270 +0.57(+1.70%)
Mar 04, 2008 33.67 34.11 33.32 33.53 1,143,450 -0.56(-1.64%)
Mar 03, 2008 33.40 34.44 33.17 34.09 854,875 +0.55(+1.64%)
Feb 29, 2008 34.37 34.65 33.44 33.54 919,863 -1.26(-3.62%)
Feb 28, 2008 34.79 35.00 34.08 34.80 793,000 -0.24(-0.68%)
Feb 27, 2008 35.01 35.46 34.56 35.04 1,051,500 -0.25(-0.71%)
Feb 26, 2008 34.60 35.81 34.51 35.29 801,450 +0.64(+1.85%)
Feb 25, 2008 33.52 34.74 33.19 34.65 1,047,465 +1.05(+3.13%)
Feb 22, 2008 33.57 33.69 32.97 33.60 1,072,660 +0.06(+0.18%)
Feb 21, 2008 34.63 34.77 33.50 33.54 1,178,550 -0.90(-2.61%)
Feb 20, 2008 33.39 34.85 33.39 34.44 1,039,101 +0.64(+1.89%)
Feb 19, 2008 33.95 34.20 33.48 33.80 976,326 +0.14(+0.42%)
Feb 18, 2008 33.80 33.90 33.18 33.66 0 +0.00(+0.00%)
Feb 15, 2008 33.80 33.90 33.18 33.66 1,474,298 -0.34(-1.00%)
Feb 14, 2008 34.00 34.67 33.11 34.00 4,442,567 -1.43(-4.04%)
Feb 13, 2008 35.25 35.75 34.78 35.43 1,386,037 +0.34(+0.97%)
Feb 12, 2008 36.06 36.58 34.68 35.09 1,042,945 -0.85(-2.37%)
Feb 11, 2008 34.94 36.03 34.10 35.94 989,700 +0.96(+2.74%)
Feb 08, 2008 36.00 36.09 34.32 34.98 1,475,300 -0.94(-2.62%)
Feb 07, 2008 34.52 36.87 34.19 35.92 1,787,435 +1.11(+3.19%)
Feb 06, 2008 35.15 36.18 34.73 34.81 532,921 -0.22(-0.63%)
Feb 05, 2008 35.96 36.10 35.03 35.03 840,000 -1.32(-3.63%)
Feb 04, 2008 36.47 36.47 35.68 36.35 1,058,800 -0.12(-0.33%)
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.