Skip to main content

Advance Auto Parts Inc (NY: AAP )

85.12 -0.20 (-0.23%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 35.83 36.20 35.32 35.35 1,058,451 -0.29(-0.80%)
Jan 28, 2010 36.29 36.29 35.64 35.64 1,378,164 -0.73(-2.02%)
Jan 27, 2010 36.37 36.50 35.80 36.37 1,342,779 +0.04(+0.10%)
Jan 26, 2010 36.27 36.74 36.07 36.33 1,209,809 +0.04(+0.12%)
Jan 25, 2010 35.85 36.38 35.84 36.29 1,558,964 +0.68(+1.91%)
Jan 22, 2010 35.06 36.41 35.06 35.61 2,934,333 +0.46(+1.30%)
Jan 21, 2010 35.25 35.53 34.90 35.15 1,447,931 +0.06(+0.18%)
Jan 20, 2010 34.72 35.29 34.39 35.09 2,081,342 -0.30(-0.86%)
Jan 19, 2010 35.21 35.41 34.99 35.39 1,445,208 +0.17(+0.48%)
Jan 15, 2010 35.25 35.22 35.22 35.22 824,630 -0.22(-0.63%)
Jan 14, 2010 35.79 35.79 35.17 35.45 1,291,815 -0.47(-1.32%)
Jan 13, 2010 35.39 35.98 35.31 35.92 903,951 +0.49(+1.39%)
Jan 12, 2010 35.33 35.59 34.78 35.43 2,132,468 -0.63(-1.74%)
Jan 11, 2010 36.49 36.56 35.92 36.06 1,158,856 -0.36(-0.98%)
Jan 08, 2010 36.07 36.58 35.94 36.41 1,071,645 +0.14(+0.40%)
Jan 07, 2010 35.44 36.33 35.44 36.27 1,402,539 -0.01(-0.02%)
Jan 06, 2010 35.89 36.54 35.89 36.28 1,569,249 +0.31(+0.87%)
Jan 05, 2010 36.11 36.12 35.59 35.97 2,156,551 -0.22(-0.59%)
Jan 04, 2010 36.47 36.77 36.16 36.18 1,899,087 -0.09(-0.25%)
Dec 31, 2009 36.84 36.27 36.27 36.27 998,283 -0.47(-1.29%)
Dec 30, 2009 36.33 36.76 36.33 36.75 1,394,264 +0.22(+0.61%)
Dec 29, 2009 37.13 37.17 36.51 36.52 1,283,519 -0.41(-1.12%)
Dec 28, 2009 37.22 37.33 36.76 36.93 1,372,021 -0.14(-0.39%)
Dec 24, 2009 37.14 37.27 36.84 37.08 405,006 +0.01(+0.02%)
Dec 23, 2009 37.36 37.43 36.90 37.07 1,179,229 -0.09(-0.24%)
Dec 22, 2009 37.19 37.41 37.02 37.16 1,338,995 -0.10(-0.26%)
Dec 21, 2009 36.55 37.41 36.55 37.26 2,196,211 +0.59(+1.61%)
Dec 18, 2009 36.79 36.90 36.41 36.67 2,205,190 +0.13(+0.34%)
Dec 17, 2009 36.42 36.83 36.41 36.54 1,458,519 +0.02(+0.05%)
Dec 16, 2009 36.45 36.75 36.35 36.52 1,067,152 +0.15(+0.42%)
Dec 15, 2009 36.72 36.85 36.32 36.37 1,068,394 -0.41(-1.12%)
Dec 14, 2009 36.76 36.92 36.73 36.78 1,699,034 +0.61(+1.68%)
Dec 11, 2009 35.90 36.24 35.36 36.17 1,438,114 +0.49(+1.38%)
Dec 10, 2009 36.02 36.11 35.61 35.68 2,858,116 -0.15(-0.43%)
Dec 09, 2009 36.29 36.29 35.73 35.83 1,843,950 -0.40(-1.11%)
Dec 08, 2009 36.14 36.66 35.70 36.24 1,829,659 -0.28(-0.76%)
Dec 07, 2009 35.69 36.65 35.18 36.51 2,295,469 -0.15(-0.42%)
Dec 04, 2009 36.47 36.99 36.39 36.67 1,636,294 +0.51(+1.41%)
Dec 03, 2009 36.41 36.49 35.99 36.16 1,426,261 -0.23(-0.64%)
Dec 02, 2009 36.13 36.55 35.98 36.39 1,233,267 +0.21(+0.57%)
Dec 01, 2009 35.32 36.50 35.29 36.18 2,329,426 +0.97(+2.75%)
Nov 30, 2009 35.42 35.71 34.96 35.21 1,800,214 -0.14(-0.38%)
Nov 27, 2009 34.65 35.79 34.44 35.35 856,192 -0.02(-0.05%)
Nov 25, 2009 35.26 35.43 34.53 35.37 1,625,636 +0.31(+0.89%)
Nov 24, 2009 35.22 35.40 34.96 35.05 1,579,649 -0.24(-0.69%)
Nov 23, 2009 35.77 36.22 34.96 35.29 2,326,502 -0.31(-0.88%)
Nov 20, 2009 35.73 35.94 35.39 35.61 2,238,164 -0.34(-0.95%)
Nov 19, 2009 36.59 36.69 35.85 35.95 2,499,759 -0.75(-2.05%)
Nov 18, 2009 35.71 36.78 35.71 36.70 3,613,925 +0.99(+2.76%)
Nov 17, 2009 35.48 36.02 35.34 35.72 2,410,676 +0.23(+0.66%)
Nov 16, 2009 35.29 35.70 34.92 35.48 2,205,181 +0.31(+0.89%)
Nov 13, 2009 34.10 35.28 33.98 35.17 4,986,767 +0.50(+1.45%)
Nov 12, 2009 34.18 34.95 33.66 34.67 7,167,363 -1.42(-3.95%)
Nov 11, 2009 35.33 36.15 35.09 36.09 4,323,862 +1.15(+3.28%)
Nov 10, 2009 34.17 35.32 33.83 34.95 3,737,856 +0.73(+2.12%)
Nov 09, 2009 34.25 34.60 34.05 34.22 3,008,223 +0.13(+0.39%)
Nov 06, 2009 33.71 34.18 33.49 34.09 2,078,405 +0.29(+0.85%)
Nov 05, 2009 33.88 34.03 33.42 33.80 1,658,755 +0.27(+0.80%)
Nov 04, 2009 34.80 34.94 33.52 33.53 4,029,929 -1.00(-2.91%)
Nov 03, 2009 32.82 34.60 32.82 34.53 3,469,264 +1.50(+4.53%)
Nov 02, 2009 33.70 33.74 32.62 33.04 2,188,271 -0.35(-1.05%)
Oct 30, 2009 33.35 33.79 33.22 33.39 2,976,101 +0.01(+0.03%)
Oct 29, 2009 33.24 34.02 32.86 33.38 3,280,613 +0.68(+2.08%)
Oct 28, 2009 33.15 33.86 32.37 32.70 3,627,834 -0.38(-1.14%)
Oct 27, 2009 32.65 33.64 32.36 33.07 2,666,733 +0.27(+0.82%)
Oct 26, 2009 32.82 33.37 32.67 32.80 2,622,099 -0.08(-0.25%)
Oct 23, 2009 33.19 33.25 32.69 32.88 3,491,248 -0.93(-2.76%)
Oct 22, 2009 33.62 33.89 33.39 33.82 1,487,166 +0.25(+0.75%)
Oct 21, 2009 34.42 34.69 33.54 33.57 1,520,594 -0.84(-2.45%)
Oct 20, 2009 34.66 34.77 34.35 34.41 1,587,750 -0.91(-2.56%)
Oct 19, 2009 35.50 35.77 34.79 35.31 2,163,859 -0.22(-0.61%)
Oct 16, 2009 35.14 35.63 34.96 35.53 1,828,762 +0.25(+0.71%)
Oct 15, 2009 34.95 35.38 34.83 35.28 1,285,084 +0.15(+0.43%)
Oct 14, 2009 34.54 35.21 34.54 35.12 1,648,111 +0.95(+2.78%)
Oct 13, 2009 34.00 34.39 34.00 34.17 949,008 -0.11(-0.31%)
Oct 12, 2009 34.78 34.81 34.24 34.28 1,266,737 -0.19(-0.55%)
Oct 09, 2009 34.30 34.73 33.80 34.47 3,008,436 +0.08(+0.23%)
Oct 08, 2009 34.75 35.13 34.28 34.39 2,490,948 -0.19(-0.54%)
Oct 07, 2009 34.09 34.71 33.43 34.58 4,245,661 -0.01(-0.03%)
Oct 06, 2009 34.00 34.66 33.82 34.59 3,980,530 +0.85(+2.52%)
Oct 05, 2009 33.47 34.46 33.47 33.74 1,873,277 +0.15(+0.45%)
Oct 02, 2009 33.75 34.23 33.51 33.58 2,934,280 -0.41(-1.21%)
Oct 01, 2009 35.17 35.17 33.86 34.00 3,239,353 -1.20(-3.41%)
Sep 30, 2009 35.04 35.55 34.60 35.20 2,451,020 +0.08(+0.23%)
Sep 29, 2009 35.32 35.73 34.98 35.12 1,301,718 -0.42(-1.19%)
Sep 28, 2009 35.31 35.72 35.11 35.54 1,743,124 +0.44(+1.25%)
Sep 25, 2009 34.89 35.42 34.61 35.10 1,880,916 +0.17(+0.49%)
Sep 24, 2009 34.74 35.51 34.44 34.93 4,237,662 +0.31(+0.91%)
Sep 23, 2009 35.56 35.73 34.52 34.61 5,460,501 -1.51(-4.19%)
Sep 22, 2009 36.01 36.55 35.95 36.13 2,725,045 +0.19(+0.52%)
Sep 21, 2009 35.03 36.16 34.74 35.94 3,130,066 +0.74(+2.11%)
Sep 18, 2009 34.73 35.21 34.73 35.20 2,942,897 +0.51(+1.47%)
Sep 17, 2009 34.62 35.30 34.56 34.69 2,093,996 -0.04(-0.12%)
Sep 16, 2009 35.14 35.25 34.48 34.73 2,141,280 -0.25(-0.70%)
Sep 15, 2009 35.51 35.73 34.59 34.97 3,465,590 -0.57(-1.61%)
Sep 14, 2009 34.87 35.73 34.34 35.55 3,450,773 +0.47(+1.33%)
Sep 11, 2009 36.42 36.42 34.12 35.08 8,798,310 -1.31(-3.60%)
Sep 10, 2009 37.17 37.42 36.16 36.39 3,909,813 -0.84(-2.26%)
Sep 09, 2009 37.28 37.53 36.91 37.23 1,999,489 +0.04(+0.12%)
Sep 08, 2009 37.06 37.46 36.73 37.19 2,070,724 +0.27(+0.73%)
Sep 04, 2009 37.23 37.28 36.78 36.92 1,793,066 -0.38(-1.01%)
Sep 03, 2009 37.43 37.54 36.83 37.29 1,763,616 +0.11(+0.29%)
Sep 02, 2009 37.23 37.52 37.18 37.19 1,364,887 -0.04(-0.10%)
Sep 01, 2009 37.67 38.31 36.88 37.22 1,904,178 -0.68(-1.80%)
Aug 31, 2009 38.31 38.31 37.67 37.90 2,189,942 -0.73(-1.90%)
Aug 28, 2009 38.56 38.80 38.14 38.64 1,459,303 +0.03(+0.07%)
Aug 27, 2009 38.43 38.66 37.71 38.61 1,876,944 +0.33(+0.87%)
Aug 26, 2009 38.44 38.97 38.17 38.28 1,919,493 -0.26(-0.67%)
Aug 25, 2009 38.35 39.10 38.35 38.54 2,226,715 +0.39(+1.01%)
Aug 24, 2009 38.87 38.88 38.01 38.15 2,267,372 -0.54(-1.39%)
Aug 21, 2009 38.76 39.37 38.56 38.69 1,868,731 +0.08(+0.21%)
Aug 20, 2009 39.16 39.25 38.54 38.61 2,371,932 -0.56(-1.44%)
Aug 19, 2009 38.35 39.26 38.33 39.17 2,150,902 +0.56(+1.44%)
Aug 18, 2009 38.68 39.22 38.42 38.62 1,868,605 +0.76(+2.01%)
Aug 17, 2009 37.97 38.98 37.80 37.86 1,837,672 -0.81(-2.09%)
Aug 14, 2009 39.26 39.29 38.46 38.66 2,537,986 -0.11(-0.28%)
Aug 13, 2009 38.64 39.03 37.22 38.77 6,491,375 -2.11(-5.17%)
Aug 12, 2009 40.56 41.37 40.20 40.89 1,782,638 +0.36(+0.88%)
Aug 11, 2009 41.03 41.22 40.30 40.53 1,812,127 -0.74(-1.80%)
Aug 10, 2009 42.07 42.07 41.11 41.27 1,016,878 -0.81(-1.92%)
Aug 07, 2009 41.10 42.19 40.78 42.08 1,141,017 +1.46(+3.60%)
Aug 06, 2009 40.45 41.07 39.78 40.62 1,513,721 +0.18(+0.44%)
Aug 05, 2009 40.77 40.91 39.62 40.44 2,260,575 -0.30(-0.73%)
Aug 04, 2009 42.11 42.17 40.57 40.73 1,228,809 -1.42(-3.36%)
Aug 03, 2009 41.69 42.19 40.93 42.15 1,352,069 +0.73(+1.75%)
Jul 31, 2009 42.12 42.27 41.33 41.42 1,195,824 -0.69(-1.64%)
Jul 30, 2009 40.86 42.48 40.86 42.11 2,141,795 +1.48(+3.64%)
Jul 29, 2009 40.95 41.44 40.24 40.64 1,278,171 -0.48(-1.18%)
Jul 28, 2009 41.50 41.72 40.93 41.12 1,011,895 -0.37(-0.89%)
Jul 27, 2009 41.71 41.77 41.01 41.49 826,759 -0.22(-0.54%)
Jul 24, 2009 41.50 41.99 41.32 41.71 380 -0.04(-0.11%)
Jul 23, 2009 41.77 42.31 41.23 41.76 1,430,258 +0.13(+0.30%)
Jul 22, 2009 41.33 42.19 41.04 41.63 1,127,685 +0.30(+0.72%)
Jul 21, 2009 41.41 41.54 40.65 41.33 1,352,731 +0.47(+1.14%)
Jul 20, 2009 40.57 40.93 40.28 40.87 1,685,604 +0.31(+0.77%)
Jul 17, 2009 40.65 40.84 40.30 40.55 849,843 -0.13(-0.33%)
Jul 16, 2009 40.26 40.85 39.99 40.69 1,421,385 +0.44(+1.09%)
Jul 15, 2009 39.83 40.36 39.62 40.25 2,001,232 +0.47(+1.19%)
Jul 14, 2009 40.17 40.32 39.43 39.78 1,843,871 -0.47(-1.18%)
Jul 13, 2009 39.87 40.30 39.64 40.25 1,592,982 +0.66(+1.67%)
Jul 10, 2009 39.44 39.78 39.09 39.59 1,197,579 +0.05(+0.14%)
Jul 09, 2009 39.86 40.02 39.13 39.53 1,399,871 -0.03(-0.07%)
Jul 08, 2009 37.55 39.68 37.34 39.56 3,406,546 +2.15(+5.75%)
Jul 07, 2009 37.90 38.07 37.32 37.41 1,184,483 -0.55(-1.44%)
Jul 06, 2009 37.48 38.77 37.43 37.96 1,133,476 +0.11(+0.28%)
Jul 02, 2009 37.36 38.19 37.34 37.85 1,866,702 +0.13(+0.36%)
Jul 01, 2009 37.37 37.89 37.18 37.71 1,698,338 +0.54(+1.45%)
Jun 30, 2009 37.29 37.80 36.93 37.18 1,555,129 -0.06(-0.17%)
Jun 29, 2009 37.70 37.79 37.01 37.24 1,787,208 -0.19(-0.50%)
Jun 26, 2009 37.71 38.01 37.33 37.43 1,318,846 -0.25(-0.67%)
Jun 25, 2009 37.53 37.78 37.47 37.68 1,303,999 +0.93(+2.54%)
Jun 24, 2009 37.58 37.64 36.50 36.75 1,648,905 -0.76(-2.03%)
Jun 23, 2009 37.88 38.01 37.40 37.51 1,514,663 -0.35(-0.92%)
Jun 22, 2009 38.08 38.19 37.17 37.86 1,758,995 -0.47(-1.22%)
Jun 19, 2009 38.33 38.63 37.91 38.32 2,296,879 +0.17(+0.45%)
Jun 18, 2009 37.98 38.41 37.53 38.15 1,462,523 +0.38(+1.00%)
Jun 17, 2009 36.67 38.29 36.49 37.78 2,144,332 +1.18(+3.23%)
Jun 16, 2009 37.18 37.47 36.42 36.59 1,801,731 -0.58(-1.57%)
Jun 15, 2009 36.51 37.23 36.29 37.18 2,018,145 +0.22(+0.61%)
Jun 12, 2009 37.09 37.24 36.46 36.95 2,156,824 -0.25(-0.67%)
Jun 11, 2009 38.90 39.13 37.12 37.20 3,342,647 -1.77(-4.55%)
Jun 10, 2009 39.85 39.87 38.40 38.98 1,785,950 -0.76(-1.92%)
Jun 09, 2009 39.48 39.96 39.09 39.74 1,426,261 +0.35(+0.89%)
Jun 08, 2009 39.38 39.66 39.15 39.39 1,598,097 +0.16(+0.41%)
Jun 05, 2009 40.09 40.30 38.98 39.23 2,270,657 -0.70(-1.75%)
Jun 04, 2009 40.46 40.55 39.19 39.93 1,703,818 -0.53(-1.31%)
Jun 03, 2009 40.10 40.50 39.73 40.46 1,842,665 +0.00(+0.00%)
Jun 02, 2009 39.52 40.72 39.29 40.46 2,760,840 +1.16(+2.96%)
Jun 01, 2009 38.70 39.52 38.20 39.29 2,947,208 +1.13(+2.96%)
May 29, 2009 38.93 38.93 37.62 38.16 3,373,431 -0.74(-1.91%)
May 28, 2009 39.89 40.11 37.86 38.91 3,209,685 -0.65(-1.65%)
May 27, 2009 39.96 40.32 39.31 39.56 2,778,531 -0.88(-2.17%)
May 26, 2009 38.17 40.50 38.02 40.44 3,851,650 +1.91(+4.95%)
May 22, 2009 38.69 39.21 38.17 38.53 2,334,452 +0.21(+0.54%)
May 21, 2009 38.11 38.67 37.19 38.32 4,641,194 -0.11(-0.28%)
May 20, 2009 39.39 39.45 38.05 38.43 3,292,922 -0.44(-1.13%)
May 19, 2009 38.56 39.54 38.56 38.87 3,416,751 +1.26(+3.36%)
May 18, 2009 36.85 37.67 36.23 37.61 1,961,150 +1.17(+3.22%)
May 15, 2009 35.80 36.72 35.49 36.43 1,294,504 +0.65(+1.83%)
May 14, 2009 35.59 37.19 35.59 35.78 1,649,417 +0.15(+0.43%)
May 13, 2009 35.78 36.22 35.39 35.63 1,849,845 -0.60(-1.66%)
May 12, 2009 37.20 37.60 35.66 36.23 1,589,195 -0.75(-2.04%)
May 11, 2009 36.87 37.56 36.03 36.98 1,190,365 -0.39(-1.03%)
May 08, 2009 37.87 38.12 36.81 37.36 1,404,158 -0.13(-0.36%)
May 07, 2009 38.49 38.57 37.21 37.50 1,672,097 -0.38(-0.99%)
May 06, 2009 37.92 38.78 37.00 37.88 2,926,216 +0.19(+0.50%)
May 05, 2009 38.02 38.77 37.62 37.69 3,135,325 -1.54(-3.93%)
May 04, 2009 39.04 39.23 38.89 39.23 1,324,244 +1.21(+3.18%)
May 01, 2009 39.23 39.23 37.72 38.02 1,689,387 -1.18(-3.02%)
Apr 30, 2009 39.40 40.22 38.80 39.20 2,795,224 +1.03(+2.70%)
Apr 29, 2009 39.30 39.77 37.92 38.17 1,778,658 -0.79(-2.02%)
Apr 28, 2009 37.95 39.43 37.72 38.96 2,063,464 +0.91(+2.38%)
Apr 27, 2009 38.04 38.60 37.65 38.05 1,911,789 -0.14(-0.38%)
Apr 24, 2009 39.60 39.78 38.08 38.20 2,029,801 -1.35(-3.42%)
Apr 23, 2009 39.11 40.00 38.89 39.55 2,047,003 +0.47(+1.19%)
Apr 22, 2009 37.85 39.59 37.85 39.09 2,419,047 +0.91(+2.37%)
Apr 21, 2009 37.63 38.23 37.15 38.18 1,152,732 +0.71(+1.89%)
Apr 20, 2009 37.37 38.59 37.21 37.47 1,249,193 -1.36(-3.51%)
Apr 17, 2009 39.19 39.29 38.54 38.83 1,456,323 -0.18(-0.46%)
Apr 16, 2009 38.10 39.27 37.61 39.01 2,103,324 +1.32(+3.49%)
Apr 15, 2009 36.29 37.78 35.92 37.70 2,642,236 +1.30(+3.57%)
Apr 14, 2009 36.64 36.84 35.58 36.40 1,795,566 -0.54(-1.46%)
Apr 13, 2009 37.68 37.77 36.34 36.93 2,059,488 -0.96(-2.53%)
Apr 09, 2009 37.02 38.08 37.02 37.89 2,337,543 +1.44(+3.96%)
Apr 08, 2009 35.88 36.77 35.22 36.45 2,089,340 +1.07(+3.01%)
Apr 07, 2009 35.76 35.88 35.12 35.38 2,155,656 -0.73(-2.01%)
Apr 06, 2009 35.98 36.27 35.29 36.11 2,303,660 -0.19(-0.52%)
Apr 03, 2009 34.54 36.30 34.15 36.30 3,992,506 +0.66(+1.86%)
Apr 02, 2009 36.78 37.33 35.49 35.64 4,761,506 -2.08(-5.51%)
Apr 01, 2009 36.31 37.85 36.20 37.71 2,201,839 +0.91(+2.46%)
Mar 31, 2009 37.73 37.73 36.37 36.81 2,081,716 -0.50(-1.34%)
Mar 30, 2009 36.85 37.31 36.23 37.31 1,779,189 -0.49(-1.30%)
Mar 26, 2009 35.99 37.98 35.74 37.80 2,939,884 +1.96(+5.47%)
Mar 25, 2009 35.30 35.84 34.45 35.84 2,909,116 +0.76(+2.17%)
Mar 24, 2009 36.07 36.35 35.03 35.08 3,125,458 -1.34(-3.69%)
Mar 23, 2009 35.36 36.45 35.27 36.42 3,649,474 +0.57(+1.60%)
Mar 20, 2009 37.10 37.10 35.43 35.85 1,927,935 -0.21(-0.57%)
Mar 19, 2009 37.41 37.41 36.00 36.06 1,725,259 -0.71(-1.94%)
Mar 18, 2009 35.43 37.21 35.25 36.77 3,114,479 +1.34(+3.78%)
Mar 17, 2009 34.68 35.76 34.50 35.43 1,668,347 +0.60(+1.72%)
Mar 16, 2009 35.68 35.72 34.62 34.83 1,728,071 -0.77(-2.16%)
Mar 13, 2009 35.63 35.84 34.84 35.60 0 -0.12(-0.33%)
Mar 12, 2009 35.23 35.83 34.68 35.72 2,597,792 +0.41(+1.17%)
Mar 11, 2009 34.10 35.52 33.83 35.30 3,186,326 +1.05(+3.06%)
Mar 10, 2009 32.84 34.40 32.72 34.26 2,349,629 +1.99(+6.16%)
Mar 09, 2009 32.45 33.75 32.05 32.27 2,075,767 -0.38(-1.15%)
Mar 06, 2009 33.50 33.71 31.80 32.64 0 -0.68(-2.04%)
Mar 05, 2009 33.08 34.28 32.48 33.32 2,277,620 -0.31(-0.93%)
Mar 04, 2009 34.87 34.88 33.46 33.64 3,596,286 +1.10(+3.39%)
Mar 02, 2009 33.77 34.55 32.36 32.54 2,911,545 -1.74(-5.07%)
Feb 27, 2009 33.46 34.72 33.24 34.27 0 +0.65(+1.92%)
Feb 26, 2009 34.05 34.62 33.38 33.63 3,062,391 +0.03(+0.08%)
Feb 25, 2009 33.57 34.22 33.15 33.60 3,493,880 -0.07(-0.21%)
Feb 24, 2009 33.05 34.02 32.78 33.67 3,448,141 +0.99(+3.04%)
Feb 23, 2009 33.41 33.88 32.58 32.68 3,372,310 -0.39(-1.19%)
Feb 20, 2009 32.54 33.96 32.53 33.07 4,507,924 -0.08(-0.24%)
Feb 19, 2009 32.59 33.99 32.49 33.15 10,509,340 +3.92(+13.39%)
Feb 18, 2009 28.87 29.64 28.52 29.24 3,614,945 +0.44(+1.52%)
Feb 17, 2009 28.64 29.39 28.51 28.80 3,105,685 -0.61(-2.07%)
Feb 13, 2009 29.75 30.23 29.28 29.41 1,087,189 -0.16(-0.55%)
Feb 12, 2009 29.08 29.66 28.35 29.57 2,249,754 +0.22(+0.73%)
Feb 11, 2009 29.63 30.04 29.21 29.35 1,937,161 -0.17(-0.58%)
Feb 10, 2009 30.42 31.10 29.43 29.52 2,961,234 -1.16(-3.80%)
Feb 09, 2009 30.20 30.69 29.80 30.69 1,789,885 +0.56(+1.84%)
Feb 06, 2009 29.60 30.65 29.44 30.13 1,979,479 +0.61(+2.06%)
Feb 05, 2009 29.75 30.08 29.28 29.52 2,677,258 -0.39(-1.29%)
Feb 04, 2009 30.37 30.47 29.48 29.91 2,173,379 -0.49(-1.62%)
Feb 03, 2009 29.63 30.57 29.01 30.40 1,328,218 +0.80(+2.69%)
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.