Skip to main content

Advance Auto Parts Inc (NY: AAP )

150.62 +0.62 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 40.89 41.75 40.27 40.69 2,693,233 +1.07(+2.70%)
Apr 29, 2009 40.79 41.27 39.36 39.62 1,713,759 -0.82(-2.02%)
Apr 28, 2009 39.38 40.92 39.15 40.44 1,988,173 +0.94(+2.38%)
Apr 27, 2009 39.48 40.06 39.08 39.50 1,842,032 -0.15(-0.38%)
Apr 24, 2009 41.10 41.28 39.52 39.64 1,955,739 -1.40(-3.42%)
Apr 23, 2009 40.59 41.51 40.36 41.05 1,972,312 +0.48(+1.19%)
Apr 22, 2009 39.28 41.09 39.28 40.57 2,330,782 +0.94(+2.37%)
Apr 21, 2009 39.06 39.68 38.56 39.63 1,110,671 +0.73(+1.89%)
Apr 20, 2009 38.79 40.05 38.62 38.89 1,203,613 -1.41(-3.51%)
Apr 17, 2009 40.68 40.78 40.00 40.30 1,403,185 -0.19(-0.46%)
Apr 16, 2009 39.54 40.76 39.03 40.49 2,026,578 +1.37(+3.49%)
Apr 15, 2009 37.66 39.21 37.28 39.12 2,545,827 +1.35(+3.57%)
Apr 14, 2009 38.03 38.23 36.93 37.78 1,730,050 -0.56(-1.46%)
Apr 13, 2009 39.11 39.20 37.72 38.33 1,984,342 -1.00(-2.53%)
Apr 09, 2009 38.43 39.52 38.43 39.33 2,252,251 +1.50(+3.96%)
Apr 08, 2009 37.24 38.17 36.56 37.83 2,013,105 +1.11(+3.01%)
Apr 07, 2009 37.12 37.24 36.45 36.72 2,077,000 -0.75(-2.01%)
Apr 06, 2009 37.35 37.65 36.62 37.48 2,219,605 -0.20(-0.52%)
Apr 03, 2009 35.85 37.67 35.44 37.67 3,846,828 +0.69(+1.86%)
Apr 02, 2009 38.18 38.74 36.84 36.98 4,587,769 -2.16(-5.51%)
Apr 01, 2009 37.68 39.28 37.57 39.14 2,121,499 +0.94(+2.46%)
Mar 31, 2009 39.16 39.16 37.75 38.20 2,005,758 -0.52(-1.34%)
Mar 30, 2009 38.24 38.72 37.60 38.72 1,714,271 -0.51(-1.30%)
Mar 26, 2009 37.36 39.42 37.10 39.24 2,832,615 +2.04(+5.48%)
Mar 25, 2009 36.64 37.20 35.76 37.20 2,802,968 +0.79(+2.17%)
Mar 24, 2009 37.43 37.73 36.35 36.41 3,011,417 -1.39(-3.69%)
Mar 23, 2009 36.70 37.83 36.60 37.80 3,516,312 +0.60(+1.60%)
Mar 20, 2009 38.50 38.50 36.77 37.21 1,857,589 -0.21(-0.57%)
Mar 19, 2009 38.83 38.83 37.37 37.42 1,662,308 -0.74(-1.94%)
Mar 18, 2009 36.77 38.62 36.59 38.16 3,000,838 +1.39(+3.78%)
Mar 17, 2009 35.99 37.12 35.80 36.77 1,607,473 +0.62(+1.72%)
Mar 16, 2009 37.03 37.07 35.93 36.15 1,665,018 -0.80(-2.16%)
Mar 13, 2009 36.98 37.20 36.16 36.95 0 -0.12(-0.33%)
Mar 12, 2009 36.57 37.19 35.99 37.07 2,503,004 +0.43(+1.17%)
Mar 11, 2009 35.39 36.86 35.12 36.64 3,070,064 +1.09(+3.06%)
Mar 10, 2009 34.08 35.70 33.96 35.55 2,263,897 +2.06(+6.17%)
Mar 09, 2009 33.68 35.03 33.27 33.49 2,000,027 -0.39(-1.15%)
Mar 06, 2009 34.77 34.99 33.00 33.88 0 -0.71(-2.04%)
Mar 05, 2009 34.33 35.58 33.71 34.59 2,194,515 -0.33(-0.93%)
Mar 04, 2009 36.19 36.20 34.73 34.91 3,465,066 +1.14(+3.39%)
Mar 02, 2009 35.05 35.86 33.59 33.77 2,805,309 -1.80(-5.07%)
Feb 27, 2009 34.73 36.04 34.50 35.57 0 +0.67(+1.92%)
Feb 26, 2009 35.34 35.93 34.64 34.90 2,950,652 +0.03(+0.08%)
Feb 25, 2009 34.85 35.52 34.41 34.87 3,366,396 -0.07(-0.21%)
Feb 24, 2009 34.31 35.31 34.02 34.95 3,322,326 +1.03(+3.04%)
Feb 23, 2009 34.68 35.16 33.81 33.92 3,249,262 -0.41(-1.19%)
Feb 20, 2009 33.77 35.25 33.76 34.33 4,343,440 -0.08(-0.24%)
Feb 19, 2009 33.82 35.27 33.72 34.41 10,125,878 +4.06(+13.39%)
Feb 18, 2009 29.96 30.76 29.60 30.34 3,483,044 +0.46(+1.52%)
Feb 17, 2009 29.72 30.50 29.59 29.89 2,992,366 -0.63(-2.07%)
Feb 13, 2009 30.88 31.38 30.39 30.52 1,047,520 -0.17(-0.55%)
Feb 12, 2009 30.18 30.78 29.42 30.69 2,167,666 +0.22(+0.73%)
Feb 11, 2009 30.75 31.18 30.32 30.47 1,866,479 -0.18(-0.58%)
Feb 10, 2009 31.57 32.28 30.54 30.64 2,853,185 -1.21(-3.80%)
Feb 09, 2009 31.34 31.85 30.93 31.85 1,724,576 +0.58(+1.84%)
Feb 06, 2009 30.72 31.81 30.56 31.27 1,907,252 +0.63(+2.06%)
Feb 05, 2009 30.88 31.22 30.39 30.64 2,579,571 -0.40(-1.29%)
Feb 04, 2009 31.52 31.62 30.60 31.04 2,094,077 -0.51(-1.62%)
Feb 03, 2009 30.75 31.73 30.11 31.55 1,279,754 +0.83(+2.69%)
Feb 02, 2009 29.93 30.86 29.93 30.73 978,982 +0.29(+0.95%)
Jan 30, 2009 31.21 31.47 30.19 30.44 0 -0.60(-1.92%)
Jan 29, 2009 31.66 31.98 30.92 31.03 1,102,829 -0.96(-2.99%)
Jan 28, 2009 31.37 32.13 31.14 31.99 1,539,910 +1.27(+4.15%)
Jan 27, 2009 31.03 31.52 30.32 30.72 1,139,640 +0.24(+0.79%)
Jan 26, 2009 30.06 31.16 30.06 30.48 1,685,664 -0.07(-0.21%)
Jan 23, 2009 29.84 31.24 29.23 30.54 1,498,516 +0.12(+0.40%)
Jan 22, 2009 30.02 30.87 29.48 30.42 2,611,812 +1.14(+3.91%)
Jan 21, 2009 28.10 29.34 27.70 29.28 1,721,345 +1.23(+4.38%)
Jan 20, 2009 29.05 29.41 27.91 28.05 810,114 -1.45(-4.92%)
Jan 16, 2009 28.86 29.62 28.42 29.50 1,000,339 +1.05(+3.69%)
Jan 15, 2009 28.02 28.94 27.43 28.45 1,733,765 +0.43(+1.53%)
Jan 14, 2009 28.33 28.61 27.90 28.02 1,145,738 -0.92(-3.18%)
Jan 13, 2009 28.52 29.08 28.33 28.94 1,227,750 +0.27(+0.94%)
Jan 12, 2009 29.37 29.56 28.37 28.67 887,711 -0.88(-2.99%)
Jan 09, 2009 30.12 30.12 29.34 29.55 1,066,141 -0.67(-2.22%)
Jan 08, 2009 30.11 30.32 29.06 30.22 1,252,929 +0.10(+0.34%)
Jan 07, 2009 30.96 31.15 29.61 30.12 2,063,548 -1.25(-3.97%)
Jan 06, 2009 31.63 31.90 30.95 31.37 1,246,617 +0.05(+0.15%)
Jan 05, 2009 31.52 31.74 31.03 31.32 1,042,646 -0.43(-1.35%)
Jan 02, 2009 31.49 31.90 30.75 31.75 0 +0.46(+1.46%)
Jan 01, 2009 30.79 31.38 30.42 31.29 0 +0.00(+0.00%)
Dec 31, 2008 30.79 31.38 30.42 31.29 989,991 +0.60(+1.94%)
Dec 30, 2008 29.46 30.84 29.46 30.70 893,234 +1.35(+4.59%)
Dec 29, 2008 29.39 29.65 28.73 29.35 730,876 +0.06(+0.19%)
Dec 26, 2008 29.31 29.46 28.94 29.29 675,772 +0.11(+0.38%)
Dec 24, 2008 28.61 29.34 28.28 29.18 254,500 +0.47(+1.65%)
Dec 23, 2008 29.13 29.79 28.53 28.71 1,243,352 -0.32(-1.09%)
Dec 22, 2008 30.28 30.30 28.08 29.02 1,577,374 -1.30(-4.29%)
Dec 19, 2008 31.59 32.03 30.06 30.33 2,739,530 -1.05(-3.35%)
Dec 18, 2008 30.90 31.42 30.75 31.38 1,733,086 +0.65(+2.12%)
Dec 17, 2008 30.12 31.09 29.92 30.73 1,259,314 +0.19(+0.61%)
Dec 16, 2008 29.32 30.66 28.87 30.54 1,388,040 +1.51(+5.19%)
Dec 15, 2008 30.19 30.27 28.61 29.03 1,313,542 -1.16(-3.85%)
Dec 12, 2008 29.21 30.61 29.21 30.20 1,019,937 +0.26(+0.87%)
Dec 11, 2008 30.31 32.03 29.56 29.94 2,227,814 -0.51(-1.68%)
Dec 10, 2008 29.96 30.78 29.55 30.45 780,642 +0.51(+1.71%)
Dec 09, 2008 30.00 31.41 29.75 29.94 1,877,909 -0.07(-0.22%)
Dec 08, 2008 30.03 31.01 29.55 30.00 1,698,033 +0.50(+1.70%)
Dec 05, 2008 27.21 29.57 26.62 29.50 1,630,210 +2.26(+8.30%)
Dec 04, 2008 27.22 28.08 26.64 27.24 1,848,486 -0.11(-0.41%)
Dec 03, 2008 27.11 28.40 26.55 27.35 2,397,268 -0.52(-1.87%)
Dec 02, 2008 26.62 27.99 26.15 27.87 1,360,732 +1.68(+6.43%)
Dec 01, 2008 27.39 27.60 26.15 26.19 1,454,141 -2.05(-7.25%)
Nov 28, 2008 29.06 29.06 27.88 28.23 833,488 -0.73(-2.54%)
Nov 26, 2008 26.68 29.43 26.26 28.97 1,468,961 +1.83(+6.75%)
Nov 25, 2008 26.64 27.27 25.95 27.14 1,489,406 +0.94(+3.59%)
Nov 24, 2008 25.11 26.73 24.39 26.20 1,823,317 +1.49(+6.02%)
Nov 21, 2008 24.53 24.72 22.35 24.71 1,770,424 +0.73(+3.06%)
Nov 20, 2008 24.45 25.35 23.78 23.97 2,671,266 -0.82(-3.30%)
Nov 19, 2008 24.63 25.37 24.63 24.79 3,187,786 +0.10(+0.41%)
Nov 18, 2008 24.06 25.01 23.52 24.69 1,222,187 +0.69(+2.87%)
Nov 17, 2008 24.18 25.03 23.67 24.00 1,119,130 -0.21(-0.88%)
Nov 14, 2008 26.24 26.49 24.08 24.22 1,421,115 -2.38(-8.95%)
Nov 13, 2008 23.25 26.74 23.01 26.60 1,745,727 +3.46(+14.95%)
Nov 12, 2008 24.01 24.69 22.94 23.14 1,217,660 -1.62(-6.54%)
Nov 11, 2008 25.63 25.66 24.04 24.76 1,309,335 -0.87(-3.41%)
Nov 10, 2008 27.16 27.32 25.26 25.63 808,270 -0.98(-3.67%)
Nov 07, 2008 26.18 26.87 25.93 26.61 1,068,275 +0.50(+1.92%)
Nov 06, 2008 27.27 27.81 25.99 26.10 1,254,023 -1.16(-4.26%)
Nov 05, 2008 28.97 29.02 27.06 27.27 1,194,131 -1.95(-6.68%)
Nov 04, 2008 28.53 29.26 27.92 29.22 1,540,060 +1.25(+4.45%)
Nov 03, 2008 28.75 29.46 27.70 27.97 2,856,787 -1.04(-3.59%)
Oct 31, 2008 25.34 29.20 25.00 29.02 3,881,397 +3.84(+15.26%)
Oct 30, 2008 25.13 25.94 24.45 25.17 2,070,806 +1.46(+6.16%)
Oct 29, 2008 24.51 25.34 23.71 23.71 1,785,463 -0.88(-3.59%)
Oct 28, 2008 23.25 24.60 22.65 24.60 1,989,569 +2.12(+9.43%)
Oct 27, 2008 23.51 24.38 22.42 22.48 2,026,856 -1.62(-6.72%)
Oct 24, 2008 24.18 24.87 23.17 24.10 1,291,126 -1.23(-4.85%)
Oct 23, 2008 26.33 26.46 24.05 25.32 1,895,847 -0.86(-3.27%)
Oct 22, 2008 26.47 27.05 25.27 26.18 1,867,285 -0.79(-2.93%)
Oct 21, 2008 27.68 28.02 26.87 26.97 1,465,814 -0.73(-2.62%)
Oct 20, 2008 25.94 27.69 25.94 27.69 1,912,915 +2.05(+7.98%)
Oct 17, 2008 23.93 32.11 23.93 25.65 2,335,902 +1.11(+4.51%)
Oct 16, 2008 23.57 24.59 22.61 24.54 2,217,727 +0.94(+3.98%)
Oct 15, 2008 26.13 26.13 23.16 23.60 2,816,800 -2.28(-8.80%)
Oct 14, 2008 27.23 27.68 25.36 25.88 2,532,922 -0.42(-1.59%)
Oct 13, 2008 26.23 27.15 25.39 26.30 2,356,402 +1.22(+4.86%)
Oct 10, 2008 24.60 25.95 23.68 25.08 3,043,063 -0.93(-3.58%)
Oct 09, 2008 27.62 28.52 25.78 26.01 2,275,581 -1.33(-4.86%)
Oct 08, 2008 25.83 27.69 25.51 27.34 3,700,832 +0.74(+2.80%)
Oct 07, 2008 29.72 30.48 25.79 26.60 6,843,555 -5.37(-16.79%)
Oct 06, 2008 33.02 33.42 30.67 31.96 3,256,956 -2.21(-6.48%)
Oct 03, 2008 36.52 37.20 34.03 34.18 0 -1.99(-5.50%)
Oct 02, 2008 36.98 37.69 35.44 36.17 2,227,378 -1.01(-2.73%)
Oct 01, 2008 38.35 38.35 36.57 37.18 4,963,833 +0.30(+0.81%)
Sep 30, 2008 36.73 37.30 35.80 36.88 1,708,696 +0.77(+2.14%)
Sep 29, 2008 36.56 37.25 35.52 36.11 2,639,406 -1.21(-3.24%)
Sep 26, 2008 36.45 38.06 35.83 37.32 0 +0.49(+1.34%)
Sep 25, 2008 37.37 37.74 36.58 36.83 1,236,609 +0.06(+0.15%)
Sep 24, 2008 36.32 37.44 36.00 36.77 1,493,054 +0.44(+1.20%)
Sep 23, 2008 36.27 36.95 35.85 36.33 1,416,795 +0.32(+0.88%)
Sep 22, 2008 36.64 37.46 35.92 36.02 1,514,472 -0.32(-0.87%)
Sep 19, 2008 37.22 39.11 35.98 36.33 0 +0.73(+2.06%)
Sep 18, 2008 38.31 38.47 34.88 35.60 3,668,444 +0.04(+0.10%)
Sep 17, 2008 36.14 37.27 35.40 35.56 1,913,981 -1.50(-4.04%)
Sep 16, 2008 36.91 37.80 36.43 37.06 2,247,235 -0.38(-1.02%)
Sep 15, 2008 36.53 38.50 36.30 37.44 1,783,366 -1.36(-3.50%)
Sep 12, 2008 39.24 39.25 38.23 38.80 1,158,482 -0.69(-1.74%)
Sep 11, 2008 39.36 39.58 38.71 39.49 1,476,304 -0.45(-1.12%)
Sep 10, 2008 39.47 40.24 39.11 39.93 1,368,222 +0.68(+1.73%)
Sep 09, 2008 40.19 40.58 39.08 39.25 1,915,989 -0.90(-2.25%)
Sep 08, 2008 39.99 40.35 39.33 40.16 1,446,672 +0.98(+2.49%)
Sep 05, 2008 39.27 39.51 38.68 39.18 0 -0.73(-1.82%)
Sep 04, 2008 40.78 40.78 39.61 39.91 1,053,832 -1.11(-2.70%)
Sep 03, 2008 40.93 41.48 40.61 41.01 1,356,902 +0.08(+0.20%)
Sep 02, 2008 40.53 42.33 40.43 40.93 1,696,226 +0.90(+2.25%)
Aug 29, 2008 40.09 40.53 39.92 40.03 824,606 -0.33(-0.81%)
Aug 28, 2008 39.62 40.36 39.24 40.35 1,446,030 +0.99(+2.53%)
Aug 27, 2008 38.80 39.59 38.24 39.36 1,084,163 +0.74(+1.93%)
Aug 26, 2008 38.45 38.90 38.05 38.61 1,028,859 -0.09(-0.24%)
Aug 25, 2008 39.33 39.54 38.53 38.71 728,053 -0.80(-2.02%)
Aug 22, 2008 38.83 39.51 38.59 39.51 1,403,992 +0.17(+0.43%)
Aug 21, 2008 39.07 39.51 38.65 39.34 849,000 +0.10(+0.26%)
Aug 20, 2008 38.68 40.03 38.20 39.24 1,696,125 -0.72(-1.79%)
Aug 19, 2008 40.92 41.10 39.84 39.95 1,409,321 -1.25(-3.02%)
Aug 18, 2008 41.70 41.72 40.92 41.20 1,095,368 -0.29(-0.69%)
Aug 15, 2008 41.14 41.85 40.92 41.49 0 +0.34(+0.84%)
Aug 14, 2008 40.30 41.85 40.00 41.14 1,254,436 +0.73(+1.82%)
Aug 13, 2008 40.38 40.59 39.25 40.41 1,919,781 -0.29(-0.71%)
Aug 12, 2008 40.45 40.98 40.04 40.70 1,764,929 +0.04(+0.09%)
Aug 11, 2008 41.42 41.45 40.14 40.66 2,428,291 -0.35(-0.86%)
Aug 08, 2008 39.79 41.08 38.55 41.01 3,492,949 +0.00(+0.00%)
Aug 07, 2008 40.91 41.85 39.58 41.01 5,432,836 +1.92(+4.92%)
Aug 06, 2008 40.44 40.44 38.64 39.09 2,210,422 -0.92(-2.30%)
Aug 05, 2008 38.83 40.14 38.69 40.01 3,056,160 +1.55(+4.04%)
Aug 04, 2008 39.52 39.52 38.30 38.45 1,560,541 -0.60(-1.55%)
Aug 01, 2008 38.62 39.55 38.03 39.06 1,955,344 +0.85(+2.21%)
Jul 31, 2008 38.68 39.00 37.92 38.21 1,142,828 -0.73(-1.89%)
Jul 30, 2008 39.02 39.91 38.29 38.95 991,850 +0.07(+0.17%)
Jul 29, 2008 38.88 38.98 36.87 38.88 1,293,998 +1.75(+4.71%)
Jul 28, 2008 37.33 37.66 36.64 37.13 935,501 -0.22(-0.60%)
Jul 25, 2008 38.01 38.34 37.26 37.36 919,825 -0.59(-1.54%)
Jul 24, 2008 38.67 39.06 37.82 37.94 1,408,269 -0.63(-1.64%)
Jul 23, 2008 38.86 39.56 38.03 38.58 2,843,411 -0.40(-1.03%)
Jul 22, 2008 37.32 39.11 37.21 38.98 1,532,671 +1.38(+3.66%)
Jul 21, 2008 38.29 38.62 37.30 37.60 1,264,946 -0.50(-1.32%)
Jul 18, 2008 38.21 39.02 37.76 38.10 1,726,450 +0.15(+0.39%)
Jul 17, 2008 36.87 38.05 35.73 37.95 1,621,216 +1.24(+3.37%)
Jul 16, 2008 34.84 36.89 34.44 36.72 1,400,424 +2.06(+5.93%)
Jul 15, 2008 35.28 35.45 33.39 34.66 2,459,331 -0.69(-1.95%)
Jul 14, 2008 34.82 35.65 33.91 35.35 1,768,820 +1.12(+3.26%)
Jul 11, 2008 34.18 34.69 33.10 34.23 1,902,454 -0.47(-1.34%)
Jul 10, 2008 34.94 35.58 34.22 34.70 1,702,193 -0.20(-0.59%)
Jul 09, 2008 35.71 35.82 34.76 34.90 1,939,257 -0.99(-2.75%)
Jul 08, 2008 35.63 35.96 34.63 35.89 1,787,297 +0.61(+1.74%)
Jul 07, 2008 34.79 35.57 34.61 35.27 2,164,746 +0.74(+2.15%)
Jul 04, 2008 34.71 34.86 32.77 34.53 1,597,267 +0.00(+0.00%)
Jul 03, 2008 34.71 34.86 32.77 34.53 1,597,267 -0.04(-0.11%)
Jul 02, 2008 36.42 36.48 34.54 34.57 1,695,125 -1.77(-4.86%)
Jul 01, 2008 35.64 36.33 34.78 36.33 2,498,602 +0.22(+0.62%)
Jun 30, 2008 36.55 36.85 35.57 36.11 1,315,725 -0.53(-1.45%)
Jun 27, 2008 36.88 37.46 36.05 36.64 1,610,957 -0.09(-0.25%)
Jun 26, 2008 36.67 37.30 36.44 36.73 1,701,392 -0.54(-1.45%)
Jun 25, 2008 36.27 37.80 36.09 37.27 1,723,074 +1.32(+3.67%)
Jun 24, 2008 36.18 36.75 35.54 35.95 1,442,131 -0.46(-1.25%)
Jun 23, 2008 37.41 37.62 36.05 36.41 1,370,106 -0.76(-2.05%)
Jun 20, 2008 37.65 37.66 36.61 37.17 1,915,087 -0.73(-1.91%)
Jun 19, 2008 37.34 38.01 37.08 37.90 1,693,796 +0.65(+1.75%)
Jun 18, 2008 37.99 38.12 37.18 37.25 2,112,974 -1.09(-2.84%)
Jun 17, 2008 38.78 39.04 38.28 38.33 1,865,000 -0.31(-0.79%)
Jun 16, 2008 37.19 38.74 37.18 38.64 3,860,634 +2.10(+5.75%)
Jun 13, 2008 36.27 37.19 36.20 36.54 2,662,517 +0.44(+1.21%)
Jun 12, 2008 36.45 37.21 36.05 36.10 2,775,415 -0.03(-0.08%)
Jun 11, 2008 38.01 38.08 36.03 36.13 2,440,893 -1.78(-4.69%)
Jun 10, 2008 37.92 38.34 37.57 37.91 1,665,771 -0.30(-0.78%)
Jun 09, 2008 37.70 38.38 37.54 38.20 2,039,731 +0.73(+1.94%)
Jun 06, 2008 38.31 38.52 37.34 37.48 3,176,444 -1.34(-3.45%)
Jun 05, 2008 37.76 38.92 37.76 38.82 2,741,782 +1.11(+2.93%)
Jun 04, 2008 37.64 37.94 37.24 37.71 1,791,442 +0.04(+0.10%)
Jun 03, 2008 37.78 38.09 37.03 37.67 1,994,107 -0.06(-0.15%)
Jun 02, 2008 37.45 37.91 37.13 37.73 2,483,369 +0.25(+0.67%)
May 30, 2008 37.90 38.01 36.94 37.48 2,167,279 -0.28(-0.74%)
May 29, 2008 37.19 38.38 36.81 37.76 3,124,753 +0.64(+1.73%)
May 28, 2008 36.02 37.20 35.94 37.12 2,626,769 +1.52(+4.26%)
May 27, 2008 35.28 35.67 35.10 35.60 1,498,412 +0.33(+0.92%)
May 26, 2008 35.27 35.66 35.04 35.27 0 +0.00(+0.00%)
May 23, 2008 35.27 35.66 35.04 35.27 1,770,219 -0.19(-0.52%)
May 22, 2008 35.90 36.56 35.34 35.46 2,493,452 -0.44(-1.22%)
May 21, 2008 36.40 36.83 35.72 35.90 1,445,655 -0.32(-0.87%)
May 20, 2008 36.17 36.77 35.56 36.21 2,485,365 -0.15(-0.41%)
May 19, 2008 36.45 37.42 36.16 36.36 3,783,349 +0.26(+0.72%)
May 16, 2008 35.79 36.72 35.11 36.10 6,514,539 +3.89(+12.07%)
May 15, 2008 32.32 32.46 31.74 32.21 1,021,821 +0.11(+0.35%)
May 14, 2008 31.39 32.41 31.32 32.10 928,783 +0.68(+2.16%)
May 13, 2008 31.64 31.83 30.82 31.42 807,711 +0.04(+0.12%)
May 12, 2008 31.38 31.49 30.95 31.39 1,208,977 +0.11(+0.36%)
May 09, 2008 31.12 31.74 30.87 31.27 223,059 -0.27(-0.85%)
May 08, 2008 31.63 32.60 31.27 31.54 514,363 +0.12(+0.38%)
May 07, 2008 32.03 32.32 31.36 31.42 822,094 -0.50(-1.57%)
May 06, 2008 32.56 32.56 31.48 31.93 1,279,786 -0.88(-2.69%)
May 05, 2008 33.51 33.51 32.81 32.81 714,978 -0.63(-1.89%)
May 02, 2008 33.76 34.19 33.38 33.44 1,184,943 -0.07(-0.22%)
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.