Skip to main content

Advance Auto Parts Inc (NY: AAP )

42.16 +0.84 (+2.02%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 35.18 35.46 34.72 34.97 1,812,737 -0.13(-0.38%)
Nov 27, 2009 34.41 35.54 34.21 35.10 862,148 -0.02(-0.05%)
Nov 25, 2009 35.02 35.18 34.29 35.12 1,636,944 +0.31(+0.89%)
Nov 24, 2009 34.98 35.16 34.72 34.81 1,590,637 -0.24(-0.69%)
Nov 23, 2009 35.52 35.97 34.72 35.05 2,342,686 -0.31(-0.88%)
Nov 20, 2009 35.48 35.69 35.15 35.36 2,253,733 -0.34(-0.95%)
Nov 19, 2009 36.34 36.44 35.60 35.70 2,517,148 -0.75(-2.05%)
Nov 18, 2009 35.46 36.53 35.46 36.45 3,639,064 +0.98(+2.76%)
Nov 17, 2009 35.24 35.77 35.10 35.47 2,427,445 +0.23(+0.66%)
Nov 16, 2009 35.05 35.46 34.68 35.24 2,220,521 +0.31(+0.89%)
Nov 13, 2009 33.87 35.04 33.74 34.93 5,021,456 +0.50(+1.45%)
Nov 12, 2009 33.95 34.71 33.43 34.43 7,217,220 -1.41(-3.95%)
Nov 11, 2009 35.09 35.90 34.85 35.84 4,353,940 +1.14(+3.28%)
Nov 10, 2009 33.93 35.08 33.60 34.70 3,763,857 +0.72(+2.12%)
Nov 09, 2009 34.01 34.37 33.81 33.98 3,029,149 +0.13(+0.39%)
Nov 06, 2009 33.48 33.95 33.26 33.85 2,092,863 +0.28(+0.85%)
Nov 05, 2009 33.65 33.80 33.19 33.57 1,670,293 +0.27(+0.80%)
Nov 04, 2009 34.56 34.70 33.29 33.30 4,057,962 -1.00(-2.91%)
Nov 03, 2009 32.60 34.37 32.60 34.29 3,493,396 +1.49(+4.53%)
Nov 02, 2009 33.47 33.50 32.40 32.81 2,203,493 -0.35(-1.05%)
Oct 30, 2009 33.12 33.56 32.99 33.16 2,996,803 +0.01(+0.03%)
Oct 29, 2009 33.01 33.79 32.63 33.15 3,303,434 +0.68(+2.08%)
Oct 28, 2009 32.92 33.63 32.15 32.47 3,653,070 -0.37(-1.14%)
Oct 27, 2009 32.43 33.40 32.13 32.84 2,685,283 +0.27(+0.82%)
Oct 26, 2009 32.60 33.14 32.44 32.58 2,640,339 -0.08(-0.25%)
Oct 23, 2009 32.96 33.02 32.46 32.66 3,515,534 -0.93(-2.76%)
Oct 22, 2009 33.39 33.65 33.16 33.58 1,497,511 +0.25(+0.75%)
Oct 21, 2009 34.18 34.45 33.31 33.33 1,531,172 -0.84(-2.45%)
Oct 20, 2009 34.42 34.53 34.11 34.17 1,598,795 -0.90(-2.56%)
Oct 19, 2009 35.26 35.52 34.55 35.07 2,178,912 -0.21(-0.61%)
Oct 16, 2009 34.90 35.38 34.72 35.28 1,841,483 +0.25(+0.71%)
Oct 15, 2009 34.70 35.13 34.59 35.03 1,294,024 +0.15(+0.43%)
Oct 14, 2009 34.30 34.97 34.30 34.88 1,659,576 +0.94(+2.78%)
Oct 13, 2009 33.76 34.15 33.76 33.94 955,610 -0.11(-0.31%)
Oct 12, 2009 34.53 34.57 34.00 34.05 1,275,549 -0.19(-0.55%)
Oct 09, 2009 34.06 34.49 33.57 34.23 3,029,363 +0.08(+0.23%)
Oct 08, 2009 34.51 34.89 34.05 34.15 2,508,276 -0.19(-0.54%)
Oct 07, 2009 33.86 34.47 33.20 34.34 4,275,195 -0.01(-0.03%)
Oct 06, 2009 33.76 34.42 33.58 34.35 4,008,219 +0.85(+2.52%)
Oct 05, 2009 33.24 34.22 33.24 33.50 1,886,308 +0.15(+0.45%)
Oct 02, 2009 33.52 33.99 33.28 33.35 2,954,691 -0.41(-1.21%)
Oct 01, 2009 34.93 34.93 33.63 33.76 3,261,886 -1.19(-3.41%)
Sep 30, 2009 34.80 35.30 34.37 34.95 2,468,070 +0.08(+0.23%)
Sep 29, 2009 35.08 35.49 34.74 34.87 1,310,773 -0.42(-1.19%)
Sep 28, 2009 35.07 35.47 34.86 35.29 1,755,249 +0.44(+1.25%)
Sep 25, 2009 34.65 35.18 34.37 34.86 1,894,000 +0.17(+0.49%)
Sep 24, 2009 34.50 35.26 34.21 34.69 4,267,140 +0.31(+0.91%)
Sep 23, 2009 35.32 35.48 34.29 34.37 5,498,486 -1.45(-4.05%)
Sep 22, 2009 35.71 36.24 35.65 35.83 2,748,091 +0.19(+0.52%)
Sep 21, 2009 34.73 35.85 34.45 35.64 3,156,537 +0.74(+2.11%)
Sep 18, 2009 34.44 34.91 34.44 34.90 2,967,785 +0.51(+1.47%)
Sep 17, 2009 34.33 35.01 34.27 34.39 2,111,705 -0.04(-0.12%)
Sep 16, 2009 34.85 34.95 34.19 34.43 2,159,389 -0.24(-0.70%)
Sep 15, 2009 35.21 35.43 34.30 34.68 3,494,898 -0.57(-1.61%)
Sep 14, 2009 34.58 35.43 34.05 35.25 3,479,957 +0.46(+1.33%)
Sep 11, 2009 36.12 36.12 33.84 34.79 8,872,718 -1.30(-3.60%)
Sep 10, 2009 36.86 37.10 35.86 36.08 3,942,878 -0.84(-2.26%)
Sep 09, 2009 36.97 37.21 36.60 36.92 2,016,399 +0.04(+0.12%)
Sep 08, 2009 36.75 37.15 36.42 36.87 2,088,236 +0.27(+0.73%)
Sep 04, 2009 36.92 36.96 36.47 36.61 1,808,230 -0.37(-1.01%)
Sep 03, 2009 37.11 37.23 36.52 36.98 1,778,531 +0.11(+0.29%)
Sep 02, 2009 36.92 37.20 36.86 36.87 1,376,430 -0.04(-0.10%)
Sep 01, 2009 37.35 37.98 36.57 36.91 1,920,282 -0.68(-1.80%)
Aug 31, 2009 37.98 37.98 37.35 37.58 2,208,463 -0.73(-1.90%)
Aug 28, 2009 38.23 38.47 37.82 38.31 1,471,645 +0.03(+0.07%)
Aug 27, 2009 38.11 38.34 37.40 38.29 1,892,818 +0.33(+0.87%)
Aug 26, 2009 38.12 38.64 37.85 37.96 1,935,726 -0.26(-0.67%)
Aug 25, 2009 38.03 38.78 38.03 38.22 2,245,546 +0.38(+1.01%)
Aug 24, 2009 38.54 38.55 37.69 37.83 2,286,547 -0.53(-1.39%)
Aug 21, 2009 38.44 39.04 38.23 38.37 1,884,535 +0.08(+0.21%)
Aug 20, 2009 38.83 38.92 38.22 38.29 2,391,992 -0.56(-1.44%)
Aug 19, 2009 38.03 38.94 38.01 38.85 2,169,093 +0.55(+1.44%)
Aug 18, 2009 38.36 38.89 38.10 38.30 1,884,408 +0.76(+2.01%)
Aug 17, 2009 37.65 38.65 37.49 37.54 1,853,214 -0.80(-2.09%)
Aug 14, 2009 38.93 38.96 38.14 38.34 2,559,450 -0.11(-0.28%)
Aug 13, 2009 38.31 38.70 36.91 38.45 6,546,273 -2.10(-5.17%)
Aug 12, 2009 40.22 41.02 39.86 40.54 1,797,714 +0.36(+0.88%)
Aug 11, 2009 40.69 40.87 39.97 40.19 1,827,452 -0.74(-1.80%)
Aug 10, 2009 41.72 41.72 40.77 40.93 1,025,478 -0.80(-1.92%)
Aug 07, 2009 40.76 41.83 40.44 41.73 1,150,666 +1.45(+3.60%)
Aug 06, 2009 40.11 40.72 39.45 40.28 1,526,522 +0.18(+0.44%)
Aug 05, 2009 40.43 40.57 39.29 40.10 2,279,693 -0.29(-0.73%)
Aug 04, 2009 41.76 41.81 40.23 40.39 1,239,201 -1.40(-3.36%)
Aug 03, 2009 41.34 41.83 40.59 41.80 1,363,504 +0.72(+1.75%)
Jul 31, 2009 41.77 41.91 40.98 41.08 1,205,937 -0.68(-1.64%)
Jul 30, 2009 40.52 42.12 40.52 41.76 2,159,908 +1.47(+3.64%)
Jul 29, 2009 40.61 41.09 39.90 40.29 1,288,980 -0.48(-1.18%)
Jul 28, 2009 41.16 41.37 40.59 40.77 1,020,453 -0.36(-0.89%)
Jul 27, 2009 41.36 41.42 40.67 41.14 833,751 -0.22(-0.54%)
Jul 24, 2009 41.15 41.64 40.97 41.36 383 -0.04(-0.11%)
Jul 23, 2009 41.42 41.96 40.89 41.41 1,442,354 +0.12(+0.30%)
Jul 22, 2009 40.98 41.84 40.69 41.28 1,137,222 +0.29(+0.72%)
Jul 21, 2009 41.06 41.19 40.31 40.99 1,364,171 +0.46(+1.14%)
Jul 20, 2009 40.23 40.59 39.94 40.53 1,699,859 +0.31(+0.77%)
Jul 17, 2009 40.31 40.50 39.97 40.21 857,030 -0.13(-0.33%)
Jul 16, 2009 39.92 40.51 39.65 40.35 1,433,406 +0.44(+1.09%)
Jul 15, 2009 39.49 40.02 39.29 39.91 2,018,157 +0.47(+1.19%)
Jul 14, 2009 39.83 39.98 39.10 39.44 1,859,465 -0.47(-1.18%)
Jul 13, 2009 39.54 39.97 39.31 39.91 1,606,454 +0.66(+1.67%)
Jul 10, 2009 39.11 39.44 38.76 39.26 1,207,707 +0.05(+0.14%)
Jul 09, 2009 39.52 39.68 38.80 39.20 1,411,710 -0.03(-0.07%)
Jul 08, 2009 37.24 39.34 37.02 39.23 3,435,356 +2.13(+5.75%)
Jul 07, 2009 37.58 37.75 37.01 37.10 1,194,500 -0.54(-1.44%)
Jul 06, 2009 37.17 38.45 37.11 37.64 1,143,062 +0.11(+0.28%)
Jul 02, 2009 37.04 37.87 37.02 37.53 1,882,489 +0.13(+0.36%)
Jul 01, 2009 37.06 37.58 36.86 37.40 1,712,701 +0.53(+1.45%)
Jun 30, 2009 36.98 37.49 36.62 36.86 1,568,280 -0.06(-0.17%)
Jun 29, 2009 37.38 37.48 36.70 36.93 1,802,323 -0.19(-0.50%)
Jun 26, 2009 37.39 37.69 37.02 37.11 1,330,000 -0.25(-0.67%)
Jun 25, 2009 37.22 37.46 37.16 37.36 1,315,027 +0.92(+2.54%)
Jun 24, 2009 37.26 37.33 36.19 36.44 1,662,850 -0.70(-1.89%)
Jun 23, 2009 37.50 37.64 37.04 37.14 1,529,664 -0.35(-0.92%)
Jun 22, 2009 37.71 37.81 36.80 37.49 1,776,417 -0.46(-1.22%)
Jun 19, 2009 37.96 38.25 37.54 37.95 2,319,629 +0.17(+0.45%)
Jun 18, 2009 37.61 38.04 37.16 37.78 1,477,009 +0.37(+1.00%)
Jun 17, 2009 36.31 37.91 36.13 37.41 2,165,571 +1.17(+3.23%)
Jun 16, 2009 36.81 37.10 36.07 36.24 1,819,576 -0.58(-1.57%)
Jun 15, 2009 36.16 36.86 35.93 36.81 2,038,133 +0.22(+0.61%)
Jun 12, 2009 36.72 36.87 36.10 36.59 2,178,186 -0.25(-0.67%)
Jun 11, 2009 38.52 38.75 36.76 36.84 3,375,754 -1.76(-4.55%)
Jun 10, 2009 39.46 39.48 38.03 38.60 1,803,639 -0.75(-1.92%)
Jun 09, 2009 39.09 39.57 38.70 39.35 1,440,388 +0.35(+0.89%)
Jun 08, 2009 38.99 39.27 38.76 39.00 1,613,925 +0.16(+0.41%)
Jun 05, 2009 39.70 39.91 38.60 38.84 2,293,147 -0.69(-1.75%)
Jun 04, 2009 40.06 40.15 38.81 39.54 1,720,693 -0.52(-1.31%)
Jun 03, 2009 39.70 40.10 39.34 40.06 1,860,916 +0.00(+0.00%)
Jun 02, 2009 39.13 40.33 38.91 40.06 2,788,184 +1.15(+2.96%)
Jun 01, 2009 38.32 39.14 37.82 38.91 2,976,398 +1.12(+2.96%)
May 29, 2009 38.55 38.55 37.25 37.79 3,406,842 -0.74(-1.91%)
May 28, 2009 39.50 39.71 37.49 38.52 3,241,475 -0.65(-1.65%)
May 27, 2009 39.57 39.93 38.92 39.17 2,806,050 -0.87(-2.17%)
May 26, 2009 37.80 40.10 37.65 40.04 3,889,798 +1.89(+4.95%)
May 22, 2009 38.31 38.83 37.80 38.15 2,357,573 +0.20(+0.54%)
May 21, 2009 37.73 38.29 36.82 37.95 4,687,162 -0.11(-0.28%)
May 20, 2009 39.00 39.07 37.68 38.05 3,325,536 -0.43(-1.13%)
May 19, 2009 38.18 39.15 38.18 38.49 3,450,592 +1.25(+3.36%)
May 18, 2009 36.48 37.30 35.87 37.24 1,980,574 +1.16(+3.22%)
May 15, 2009 35.45 36.36 35.14 36.08 1,307,325 +0.65(+1.83%)
May 14, 2009 35.24 36.83 35.24 35.43 1,665,753 +0.15(+0.43%)
May 13, 2009 35.43 35.86 35.05 35.28 1,868,166 -0.59(-1.66%)
May 12, 2009 36.84 37.23 35.31 35.87 1,604,935 -0.75(-2.04%)
May 11, 2009 36.51 37.19 35.68 36.62 1,202,155 -0.38(-1.03%)
May 08, 2009 37.50 37.74 36.45 37.00 1,418,066 -0.13(-0.36%)
May 07, 2009 38.12 38.20 36.85 37.13 1,688,658 -0.37(-0.99%)
May 06, 2009 37.55 38.40 36.63 37.50 2,955,199 +0.19(+0.50%)
May 05, 2009 37.65 38.39 37.25 37.32 3,166,378 -1.53(-3.93%)
May 04, 2009 38.66 38.84 38.51 38.84 1,337,360 +1.20(+3.18%)
May 01, 2009 38.84 38.84 37.35 37.65 1,706,120 -1.17(-3.02%)
Apr 30, 2009 39.01 39.83 38.42 38.82 2,822,909 +1.02(+2.70%)
Apr 29, 2009 38.91 39.38 37.55 37.80 1,796,275 -0.78(-2.02%)
Apr 28, 2009 37.58 39.04 37.35 38.58 2,083,901 +0.90(+2.38%)
Apr 27, 2009 37.66 38.22 37.28 37.68 1,930,724 -0.14(-0.38%)
Apr 24, 2009 39.21 39.39 37.71 37.82 2,049,905 -1.34(-3.42%)
Apr 23, 2009 38.73 39.61 38.51 39.16 2,067,277 +0.46(+1.19%)
Apr 22, 2009 37.48 39.20 37.48 38.70 2,443,006 +0.90(+2.37%)
Apr 21, 2009 37.26 37.86 36.79 37.81 1,164,149 +0.70(+1.89%)
Apr 20, 2009 37.01 38.21 36.85 37.10 1,261,565 -1.35(-3.51%)
Apr 17, 2009 38.81 38.91 38.16 38.45 1,470,746 -0.18(-0.46%)
Apr 16, 2009 37.73 38.89 37.24 38.63 2,124,156 +1.30(+3.49%)
Apr 15, 2009 35.93 37.41 35.57 37.33 2,668,406 +1.29(+3.57%)
Apr 14, 2009 36.28 36.47 35.23 36.04 1,813,350 -0.53(-1.46%)
Apr 13, 2009 37.31 37.40 35.99 36.57 2,079,886 -0.95(-2.53%)
Apr 09, 2009 36.66 37.71 36.66 37.52 2,360,695 +1.43(+3.96%)
Apr 08, 2009 35.53 36.41 34.88 36.09 2,110,034 +1.06(+3.01%)
Apr 07, 2009 35.41 35.53 34.78 35.04 2,177,006 -0.72(-2.01%)
Apr 06, 2009 35.63 35.92 34.94 35.76 2,326,477 -0.19(-0.52%)
Apr 03, 2009 34.20 35.94 33.81 35.94 4,032,049 +0.66(+1.86%)
Apr 02, 2009 36.42 36.96 35.14 35.29 4,808,665 -2.06(-5.51%)
Apr 01, 2009 35.95 37.48 35.84 37.34 2,223,647 +0.90(+2.46%)
Mar 31, 2009 37.36 37.36 36.01 36.45 2,102,334 -0.50(-1.34%)
Mar 30, 2009 36.48 36.95 35.87 36.95 1,796,811 -0.49(-1.30%)
Mar 26, 2009 35.64 37.61 35.39 37.43 2,969,002 +1.94(+5.48%)
Mar 25, 2009 34.96 35.49 34.11 35.49 2,937,929 +0.81(+2.33%)
Mar 24, 2009 35.66 35.94 34.63 34.68 3,161,259 -1.33(-3.69%)
Mar 23, 2009 34.96 36.04 34.87 36.01 3,691,277 +0.57(+1.60%)
Mar 20, 2009 36.68 36.68 35.03 35.44 1,950,019 -0.20(-0.57%)
Mar 19, 2009 36.99 36.99 35.60 35.65 1,745,021 -0.71(-1.94%)
Mar 18, 2009 35.03 36.79 34.85 36.35 3,150,153 +1.33(+3.78%)
Mar 17, 2009 34.28 35.36 34.11 35.03 1,687,457 +0.59(+1.72%)
Mar 16, 2009 35.28 35.31 34.23 34.43 1,747,865 -0.76(-2.16%)
Mar 13, 2009 35.22 35.44 34.44 35.20 0 -0.12(-0.33%)
Mar 12, 2009 34.83 35.43 34.28 35.31 2,627,548 +0.41(+1.17%)
Mar 11, 2009 33.72 35.12 33.45 34.90 3,222,824 +1.04(+3.06%)
Mar 10, 2009 32.47 34.01 32.35 33.87 2,376,543 +1.97(+6.17%)
Mar 09, 2009 32.09 33.37 31.69 31.90 2,099,544 -0.37(-1.15%)
Mar 06, 2009 33.12 33.33 31.44 32.27 0 -0.67(-2.04%)
Mar 05, 2009 32.71 33.89 32.11 32.95 2,303,709 -0.31(-0.93%)
Mar 04, 2009 34.48 34.49 33.08 33.26 3,637,480 +1.09(+3.39%)
Mar 02, 2009 33.39 34.16 32.00 32.17 2,944,896 -1.72(-5.07%)
Feb 27, 2009 33.08 34.33 32.87 33.89 0 +0.64(+1.92%)
Feb 26, 2009 33.66 34.23 33.00 33.25 3,097,470 +0.03(+0.08%)
Feb 25, 2009 33.19 33.83 32.78 33.22 3,533,901 -0.07(-0.21%)
Feb 24, 2009 32.68 33.64 32.41 33.29 3,487,637 +0.98(+3.04%)
Feb 23, 2009 33.03 33.50 32.21 32.31 3,410,938 -0.39(-1.19%)
Feb 20, 2009 32.17 33.58 32.16 32.70 4,559,560 -0.08(-0.24%)
Feb 19, 2009 32.22 33.60 32.12 32.78 10,629,720 +3.87(+13.39%)
Feb 18, 2009 28.54 29.31 28.20 28.91 3,656,352 +0.43(+1.52%)
Feb 17, 2009 28.31 29.06 28.19 28.47 3,141,260 -0.60(-2.07%)
Feb 13, 2009 29.41 29.89 28.95 29.07 1,099,642 -0.16(-0.55%)
Feb 12, 2009 28.75 29.32 28.03 29.23 2,275,524 +0.21(+0.73%)
Feb 11, 2009 29.30 29.70 28.88 29.02 1,959,351 -0.17(-0.58%)
Feb 10, 2009 30.08 30.75 29.09 29.19 2,995,153 -1.15(-3.80%)
Feb 09, 2009 29.85 30.34 29.46 30.34 1,810,388 +0.55(+1.84%)
Feb 06, 2009 29.26 30.31 29.11 29.79 2,002,153 +0.60(+2.06%)
Feb 05, 2009 29.41 29.74 28.95 29.19 2,707,925 -0.38(-1.29%)
Feb 04, 2009 30.02 30.12 29.15 29.57 2,198,274 -0.49(-1.62%)
Feb 03, 2009 29.30 30.23 28.69 30.06 1,343,432 +0.79(+2.69%)
Feb 02, 2009 28.51 29.39 28.51 29.27 1,027,694 +0.27(+0.95%)
Jan 30, 2009 29.73 29.98 28.76 29.00 0 -0.57(-1.92%)
Jan 29, 2009 30.16 30.47 29.46 29.56 1,157,703 -0.91(-2.99%)
Jan 28, 2009 29.88 30.61 29.66 30.47 1,616,533 +1.21(+4.15%)
Jan 27, 2009 29.56 30.02 28.88 29.26 1,196,346 +0.23(+0.79%)
Jan 26, 2009 28.63 29.69 28.63 29.03 1,769,539 -0.06(-0.21%)
Jan 23, 2009 28.43 29.76 27.84 29.09 1,573,078 +0.12(+0.40%)
Jan 22, 2009 28.60 29.40 28.08 28.98 2,741,770 +1.09(+3.91%)
Jan 21, 2009 26.77 27.95 26.39 27.89 1,806,996 +1.17(+4.38%)
Jan 20, 2009 27.68 28.02 26.59 26.72 850,424 -1.38(-4.92%)
Jan 16, 2009 27.49 28.22 27.07 28.10 1,050,113 +1.00(+3.69%)
Jan 15, 2009 26.69 27.57 26.13 27.10 1,820,033 +0.41(+1.53%)
Jan 14, 2009 26.98 27.25 26.58 26.69 1,202,747 -0.88(-3.18%)
Jan 13, 2009 27.17 27.70 26.98 27.57 1,288,840 +0.26(+0.94%)
Jan 12, 2009 27.98 28.16 27.03 27.31 931,882 -0.84(-2.99%)
Jan 09, 2009 28.69 28.69 27.95 28.15 1,119,190 -0.64(-2.22%)
Jan 08, 2009 28.69 28.88 27.68 28.79 1,315,272 +0.10(+0.34%)
Jan 07, 2009 29.49 29.68 28.21 28.69 2,166,226 -1.19(-3.97%)
Jan 06, 2009 30.13 30.39 29.48 29.88 1,308,646 +0.04(+0.15%)
Jan 05, 2009 30.02 30.24 29.56 29.84 1,094,526 -0.41(-1.35%)
Jan 02, 2009 30.00 30.39 29.30 30.24 0 +0.43(+1.46%)
Jan 01, 2009 29.33 29.89 28.98 29.81 0 +0.00(+0.00%)
Dec 31, 2008 29.33 29.89 28.98 29.81 1,039,251 +0.57(+1.94%)
Dec 30, 2008 28.07 29.38 28.07 29.24 937,680 +1.28(+4.59%)
Dec 29, 2008 27.99 28.24 27.37 27.96 767,243 +0.05(+0.19%)
Dec 26, 2008 27.92 28.07 27.57 27.91 709,397 +0.11(+0.38%)
Dec 24, 2008 27.25 27.95 26.94 27.80 267,163 +0.45(+1.65%)
Dec 23, 2008 27.75 28.38 27.18 27.35 1,305,218 -0.25(-0.90%)
Dec 22, 2008 28.79 28.81 26.69 27.60 1,659,051 -1.24(-4.29%)
Dec 19, 2008 30.04 30.45 28.58 28.83 2,881,383 -1.00(-3.35%)
Dec 18, 2008 29.38 29.88 29.24 29.83 1,822,826 +0.62(+2.12%)
Dec 17, 2008 28.64 29.56 28.44 29.21 1,324,522 +0.18(+0.61%)
Dec 16, 2008 27.88 29.15 27.45 29.04 1,459,913 +1.43(+5.19%)
Dec 15, 2008 28.70 28.78 27.20 27.60 1,381,557 -1.11(-3.85%)
Dec 12, 2008 27.77 29.10 27.77 28.71 1,072,750 +0.25(+0.87%)
Dec 11, 2008 28.82 30.45 28.11 28.46 2,343,170 -0.49(-1.68%)
Dec 10, 2008 28.49 29.27 28.09 28.95 821,064 +0.49(+1.71%)
Dec 09, 2008 28.52 29.86 28.29 28.46 1,975,148 -0.06(-0.22%)
Dec 08, 2008 28.55 29.48 28.09 28.52 1,785,957 +0.48(+1.70%)
Dec 05, 2008 25.87 28.12 25.31 28.05 1,714,623 +2.15(+8.30%)
Dec 04, 2008 25.88 26.69 25.33 25.90 1,944,201 -0.11(-0.41%)
Dec 03, 2008 25.77 27.00 25.24 26.00 2,521,398 -0.50(-1.87%)
Dec 02, 2008 25.31 26.61 24.86 26.50 1,431,191 +1.60(+6.43%)
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.