Chronicle Journal: Finance

Advance Auto Parts Inc (NY: AAP )

226.73 USD -6.64 (-2.85%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 173.44 175.00 172.06 174.21 644,350 +1.67(+0.97%)
Jul 30, 2015 172.98 173.68 170.91 172.54 509,711 -0.52(-0.30%)
Jul 29, 2015 170.65 173.61 169.88 173.06 838,014 +2.76(+1.62%)
Jul 28, 2015 169.08 170.66 167.69 170.30 411,133 +1.96(+1.16%)
Jul 27, 2015 167.53 169.18 166.50 168.34 586,374 +0.03(+0.02%)
Jul 24, 2015 168.66 170.06 167.80 168.31 529,511 -0.08(-0.05%)
Jul 23, 2015 169.05 171.09 168.25 168.39 590,109 +0.17(+0.10%)
Jul 22, 2015 167.48 169.84 166.84 168.22 1,012,995 +0.69(+0.41%)
Jul 21, 2015 168.54 168.93 166.55 167.53 525,652 -1.16(-0.69%)
Jul 20, 2015 169.70 170.00 168.24 168.69 480,595 -1.01(-0.60%)
Jul 17, 2015 169.07 169.87 168.06 169.70 522,783 +0.34(+0.20%)
Jul 16, 2015 168.91 169.82 168.27 169.36 572,571 +0.89(+0.53%)
Jul 15, 2015 167.21 169.13 166.46 168.47 645,519 +1.26(+0.75%)
Jul 14, 2015 169.39 169.67 167.06 167.21 829,151 -2.10(-1.24%)
Jul 13, 2015 165.05 169.33 164.98 169.31 1,609,187 +5.20(+3.17%)
Jul 10, 2015 163.95 164.98 162.96 164.11 505,994 +2.04(+1.26%)
Jul 09, 2015 161.29 162.66 160.68 162.07 1,909,234 +2.08(+1.30%)
Jul 08, 2015 162.63 163.82 159.12 159.99 14,311,731 -3.54(-2.16%)
Jul 07, 2015 164.74 165.20 161.68 163.53 1,345,317 +0.11(+0.07%)
Jul 06, 2015 161.37 164.42 161.22 163.42 618,221 +1.31(+0.81%)
Jul 02, 2015 163.58 162.11 162.11 162.11 414,400 -0.54(-0.33%)
Jul 01, 2015 160.59 162.85 160.31 162.65 675,400 +3.36(+2.11%)
Jun 30, 2015 160.41 160.73 158.03 159.29 789,623 +0.36(+0.23%)
Jun 29, 2015 163.08 163.08 158.81 158.93 516,328 -5.35(-3.26%)
Jun 26, 2015 164.98 165.16 163.48 164.28 858,630 +0.08(+0.05%)
Jun 25, 2015 163.46 164.59 162.97 164.20 653,350 +0.78(+0.48%)
Jun 24, 2015 164.00 164.72 162.70 163.42 491,248 -0.47(-0.29%)
Jun 23, 2015 163.71 165.00 163.04 163.89 560,272 +0.63(+0.39%)
Jun 22, 2015 161.02 163.51 160.33 163.26 879,679 +2.76(+1.72%)
Jun 19, 2015 159.64 161.94 159.49 160.50 649,737 +0.25(+0.16%)
Jun 18, 2015 159.67 160.78 159.13 160.25 470,820 +1.26(+0.79%)
Jun 17, 2015 159.12 160.67 157.65 158.99 688,562 -0.06(-0.04%)
Jun 16, 2015 158.41 159.59 157.87 159.05 524,097 +0.73(+0.46%)
Jun 15, 2015 160.12 160.68 158.12 158.32 600,812 -2.89(-1.79%)
Jun 12, 2015 160.29 161.65 159.98 161.21 438,503 +0.68(+0.42%)
Jun 11, 2015 160.31 161.08 159.68 160.53 462,429 +0.26(+0.16%)
Jun 10, 2015 158.55 160.65 157.54 160.27 1,170,105 +2.85(+1.81%)
Jun 09, 2015 156.40 158.54 156.24 157.42 1,012,156 +0.11(+0.07%)
Jun 08, 2015 157.25 157.85 156.59 157.31 924,514 -0.08(-0.05%)
Jun 05, 2015 156.27 157.86 156.17 157.39 672,610 +0.79(+0.50%)
Jun 04, 2015 155.73 157.10 155.54 156.60 579,850 +0.07(+0.04%)
Jun 03, 2015 155.72 156.83 154.81 156.53 997,998 +1.17(+0.75%)
Jun 02, 2015 153.26 155.42 152.20 155.36 976,665 +2.04(+1.33%)
Jun 01, 2015 154.28 154.89 152.71 153.32 764,135 +0.10(+0.07%)
May 29, 2015 155.31 155.69 153.19 153.22 1,032,745 -3.13(-2.00%)
May 28, 2015 157.25 158.05 155.63 156.35 643,706 -0.87(-0.55%)
May 27, 2015 158.29 158.80 156.51 157.22 870,790 -0.78(-0.49%)
May 26, 2015 160.07 160.82 157.44 158.00 1,120,856 -2.20(-1.37%)
May 22, 2015 157.42 160.20 160.20 160.20 2,201,000 +2.70(+1.71%)
May 21, 2015 144.19 160.90 143.00 157.50 4,243,634 +7.60(+5.07%)
May 20, 2015 152.76 153.97 149.90 149.90 1,581,892 -3.04(-1.99%)
May 19, 2015 152.65 154.84 151.98 152.94 1,096,306 +1.06(+0.70%)
May 18, 2015 150.99 153.12 150.85 151.88 2,099,333 +0.26(+0.17%)
May 15, 2015 149.57 151.84 149.52 151.62 840,057 +1.76(+1.17%)
May 14, 2015 150.00 151.21 148.75 149.86 979,890 +0.48(+0.32%)
May 13, 2015 147.00 149.49 146.63 149.38 1,285,964 +2.25(+1.53%)
May 12, 2015 144.74 147.17 144.10 147.13 807,362 +1.62(+1.11%)
May 11, 2015 144.98 146.45 144.10 145.51 348,213 +0.75(+0.52%)
May 08, 2015 145.46 147.00 144.37 144.76 579,694 +0.23(+0.16%)
May 07, 2015 144.39 145.84 143.89 144.53 782,529 +0.44(+0.31%)
May 06, 2015 144.32 144.84 143.00 144.09 591,724 +0.10(+0.07%)
May 05, 2015 145.45 145.73 143.42 143.99 680,113 -1.46(-1.00%)
May 04, 2015 145.25 146.15 144.95 145.45 675,943 +0.11(+0.08%)
May 01, 2015 143.09 145.46 142.63 145.34 596,335 +2.34(+1.64%)
Apr 30, 2015 144.43 145.21 142.90 143.00 1,269,152 -1.66(-1.15%)
Apr 29, 2015 144.50 145.18 143.51 144.66 707,881 +0.16(+0.11%)
Apr 28, 2015 145.00 145.23 143.00 144.50 795,335 -0.49(-0.34%)
Apr 27, 2015 148.99 148.99 144.54 144.99 905,724 -3.62(-2.44%)
Apr 24, 2015 144.82 148.74 143.20 148.61 1,441,627 +1.92(+1.31%)
Apr 23, 2015 153.65 153.98 146.54 146.69 1,865,051 -4.82(-3.18%)
Apr 22, 2015 152.23 152.61 150.50 151.51 1,189,374 -0.89(-0.58%)
Apr 21, 2015 153.28 154.66 152.18 152.40 898,830 +0.00(+0.00%)
Apr 20, 2015 149.83 152.53 149.83 152.40 890,133 +2.60(+1.74%)
Apr 17, 2015 149.01 149.80 147.93 149.80 795,672 -0.20(-0.13%)
Apr 16, 2015 149.13 151.31 148.32 150.00 716,681 +0.42(+0.28%)
Apr 15, 2015 149.45 150.40 148.56 149.58 578,292 +0.53(+0.36%)
Apr 14, 2015 148.77 150.19 147.63 149.05 731,664 -0.13(-0.09%)
Apr 13, 2015 149.97 150.75 148.92 149.18 376,552 -1.02(-0.68%)
Apr 10, 2015 148.67 150.53 147.57 150.20 587,907 +2.15(+1.45%)
Apr 09, 2015 148.31 149.23 146.99 148.05 646,873 -0.76(-0.51%)
Apr 08, 2015 146.96 148.84 146.36 148.81 770,690 +2.10(+1.43%)
Apr 07, 2015 146.05 147.10 145.79 146.71 796,969 +0.98(+0.67%)
Apr 06, 2015 143.77 147.26 143.34 145.73 1,150,930 +1.75(+1.22%)
Apr 02, 2015 143.95 143.98 143.98 143.98 1,530,000 +0.23(+0.16%)
Apr 01, 2015 147.78 148.85 143.45 143.75 2,423,428 -5.94(-3.97%)
Mar 31, 2015 151.80 152.57 149.48 149.69 887,737 -2.39(-1.57%)
Mar 30, 2015 152.29 153.27 151.20 152.08 608,165 +0.69(+0.46%)
Mar 27, 2015 149.67 152.13 149.35 151.39 858,800 +1.98(+1.33%)
Mar 26, 2015 147.63 150.33 146.70 149.41 828,273 +0.68(+0.46%)
Mar 25, 2015 150.87 152.18 148.62 148.73 715,091 -2.28(-1.51%)
Mar 24, 2015 148.90 151.91 148.15 151.01 688,538 +1.50(+1.00%)
Mar 23, 2015 151.06 152.22 149.49 149.51 1,037,234 -2.40(-1.58%)
Mar 20, 2015 149.40 152.29 148.48 151.91 1,563,045 +2.72(+1.82%)
Mar 19, 2015 149.06 149.42 147.42 149.19 912,481 +0.16(+0.11%)
Mar 18, 2015 149.56 149.71 147.01 149.03 715,551 -0.97(-0.65%)
Mar 17, 2015 151.02 151.69 149.83 150.00 531,896 -1.12(-0.74%)
Mar 16, 2015 149.96 151.23 149.49 151.12 679,887 +1.51(+1.01%)
Mar 13, 2015 149.20 150.40 146.58 149.61 674,582 +0.29(+0.19%)
Mar 12, 2015 146.88 150.23 146.88 149.32 778,450 +1.99(+1.35%)
Mar 11, 2015 146.97 147.72 145.61 147.33 703,890 +0.80(+0.55%)
Mar 10, 2015 146.80 147.65 145.10 146.53 1,291,542 -1.76(-1.19%)
Mar 09, 2015 149.00 149.51 147.76 148.29 839,309 -0.78(-0.52%)
Mar 06, 2015 151.71 152.96 148.47 149.07 1,711,064 -3.45(-2.26%)
Mar 05, 2015 151.82 153.23 150.93 152.52 753,245 +1.69(+1.12%)
Mar 04, 2015 153.97 154.47 150.44 150.83 869,807 -3.64(-2.36%)
Mar 03, 2015 155.39 156.60 153.50 154.47 718,061 -0.30(-0.19%)
Mar 02, 2015 154.71 155.41 153.93 154.77 909,090 -0.16(-0.10%)
Feb 27, 2015 155.74 156.24 154.63 154.93 718,451 -0.45(-0.29%)
Feb 26, 2015 156.25 156.71 155.23 155.38 493,216 -0.87(-0.56%)
Feb 25, 2015 156.50 156.56 155.50 156.25 397,548 -0.15(-0.10%)
Feb 24, 2015 157.35 157.70 155.30 156.40 643,245 -0.78(-0.50%)
Feb 23, 2015 155.59 157.21 154.71 157.18 853,683 +2.12(+1.37%)
Feb 20, 2015 152.64 155.14 151.82 155.06 928,910 +1.79(+1.17%)
Feb 19, 2015 153.18 154.95 152.46 153.27 1,149,733 +0.05(+0.03%)
Feb 18, 2015 149.65 153.60 148.50 153.22 1,789,198 +2.99(+1.99%)
Feb 17, 2015 149.91 151.38 148.86 150.23 1,564,383 +0.07(+0.05%)
Feb 13, 2015 151.02 150.16 150.16 150.16 2,116,900 -1.26(-0.83%)
Feb 12, 2015 155.00 157.07 150.95 151.42 4,046,068 -10.97(-6.76%)
Feb 11, 2015 163.50 165.00 161.54 162.39 1,206,500 -0.51(-0.31%)
Feb 10, 2015 160.82 163.23 160.79 162.90 684,595 +2.16(+1.34%)
Feb 09, 2015 161.62 161.76 159.07 160.74 1,064,157 -1.26(-0.78%)
Feb 06, 2015 160.40 162.43 160.22 162.00 863,801 +1.84(+1.15%)
Feb 05, 2015 157.74 160.66 156.79 160.16 1,294,215 +3.69(+2.36%)
Feb 04, 2015 156.76 157.27 154.52 156.47 744,977 -0.60(-0.38%)
Feb 03, 2015 157.21 157.35 154.47 157.07 572,597 +1.10(+0.71%)
Feb 02, 2015 159.00 159.47 153.29 155.97 820,098 -3.03(-1.91%)
Jan 30, 2015 159.56 160.98 157.40 159.00 830,486 -1.26(-0.79%)
Jan 29, 2015 159.69 160.98 157.59 160.26 561,313 +0.96(+0.60%)
Jan 28, 2015 159.49 161.13 158.52 159.30 1,149,815 +0.27(+0.17%)
Jan 27, 2015 158.09 159.52 156.87 159.03 541,099 -0.20(-0.13%)
Jan 26, 2015 155.75 159.25 155.75 159.23 615,311 +3.45(+2.21%)
Jan 23, 2015 156.99 158.05 154.64 155.78 685,651 -0.76(-0.49%)
Jan 22, 2015 154.40 157.62 153.90 156.54 738,829 +3.19(+2.08%)
Jan 21, 2015 152.49 154.09 152.07 153.35 711,194 +0.69(+0.45%)
Jan 20, 2015 150.04 152.75 148.45 152.66 941,819 +2.66(+1.77%)
Jan 16, 2015 148.00 150.20 147.20 150.00 776,897 +1.98(+1.34%)
Jan 15, 2015 150.83 151.86 147.83 148.02 926,425 -2.81(-1.86%)
Jan 14, 2015 151.90 153.16 149.38 150.83 719,438 -2.93(-1.91%)
Jan 13, 2015 159.62 160.72 152.33 153.76 824,658 -5.17(-3.25%)
Jan 12, 2015 160.13 160.41 158.22 158.93 756,863 -1.37(-0.85%)
Jan 09, 2015 159.95 161.62 158.39 160.30 912,289 -0.82(-0.51%)
Jan 08, 2015 163.36 163.46 161.00 161.12 1,025,714 +1.40(+0.88%)
Jan 07, 2015 157.61 160.61 157.06 159.72 1,326,774 +3.36(+2.15%)
Jan 06, 2015 156.56 157.29 153.90 156.36 872,305 -0.11(-0.07%)
Jan 05, 2015 158.17 158.99 155.90 156.47 803,635 -2.09(-1.32%)
Jan 02, 2015 160.85 162.50 157.47 158.56 509,983 -0.72(-0.45%)
Dec 31, 2014 160.64 159.28 159.28 159.28 468,100 -0.75(-0.47%)
Dec 30, 2014 161.21 162.08 160.00 160.03 340,338 -1.19(-0.74%)
Dec 29, 2014 160.18 162.13 159.74 161.22 417,689 +1.22(+0.76%)
Dec 26, 2014 160.28 161.25 159.86 160.00 307,543 -0.23(-0.14%)
Dec 24, 2014 161.44 160.23 160.23 160.23 152,400 -0.96(-0.60%)
Dec 23, 2014 160.51 162.52 160.27 161.19 524,904 +1.75(+1.10%)
Dec 22, 2014 160.22 160.66 158.79 159.44 510,159 -0.41(-0.26%)
Dec 19, 2014 160.71 161.21 159.01 159.85 1,017,913 -0.89(-0.55%)
Dec 18, 2014 161.05 161.56 159.29 160.74 502,331 +1.19(+0.75%)
Dec 17, 2014 157.28 159.70 155.87 159.55 498,188 +2.54(+1.62%)
Dec 16, 2014 161.00 161.26 156.98 157.01 1,159,225 -4.00(-2.48%)
Dec 15, 2014 161.70 163.36 160.29 161.01 1,343,517 +0.76(+0.47%)
Dec 12, 2014 158.92 161.99 158.92 160.25 857,534 +1.09(+0.68%)
Dec 11, 2014 157.34 161.27 157.34 159.16 807,313 +1.92(+1.22%)
Dec 10, 2014 158.16 159.12 156.81 157.24 658,130 -1.01(-0.64%)
Dec 09, 2014 152.01 158.65 152.01 158.25 1,242,193 +4.57(+2.97%)
Dec 08, 2014 154.89 154.89 152.89 153.68 817,216 -0.50(-0.32%)
Dec 05, 2014 154.21 154.37 152.38 154.18 909,340 +0.93(+0.61%)
Dec 04, 2014 152.42 153.53 150.66 153.25 806,361 +1.21(+0.80%)
Dec 03, 2014 148.44 152.15 148.36 152.04 1,046,267 +3.56(+2.40%)
Dec 02, 2014 146.71 148.87 146.55 148.48 1,022,726 +1.41(+0.96%)
Dec 01, 2014 146.41 147.77 146.13 147.07 1,220,324 -0.01(-0.01%)
Nov 28, 2014 146.00 148.06 145.67 147.08 682,962 +1.37(+0.94%)
Nov 26, 2014 145.86 145.71 145.71 145.71 644,000 +0.26(+0.18%)
Nov 25, 2014 146.00 146.44 143.11 145.45 1,001,694 -0.13(-0.09%)
Nov 24, 2014 145.74 146.17 144.12 145.58 585,928 +0.09(+0.06%)
Nov 21, 2014 146.06 146.42 145.44 145.49 522,393 +0.30(+0.21%)
Nov 20, 2014 144.21 146.25 144.08 145.19 485,015 +0.45(+0.31%)
Nov 19, 2014 146.00 146.15 144.08 144.74 813,099 -1.50(-1.03%)
Nov 18, 2014 145.44 146.52 145.44 146.24 736,459 +0.41(+0.28%)
Nov 17, 2014 145.21 147.03 145.21 145.83 557,797 +1.02(+0.70%)
Nov 14, 2014 146.80 147.61 144.35 144.81 563,159 -1.19(-0.82%)
Nov 13, 2014 146.45 147.27 145.40 146.00 519,427 -0.27(-0.18%)
Nov 12, 2014 144.71 146.50 144.71 146.27 579,751 +1.29(+0.89%)
Nov 11, 2014 145.00 145.39 144.23 144.98 524,759 -0.19(-0.13%)
Nov 10, 2014 142.23 145.18 141.80 145.17 1,164,740 +3.32(+2.34%)
Nov 07, 2014 145.88 146.57 141.30 141.85 1,321,012 -3.71(-2.55%)
Nov 06, 2014 138.50 147.50 137.17 145.56 3,398,592 -3.81(-2.55%)
Nov 05, 2014 149.27 149.84 148.56 149.37 1,416,444 +0.93(+0.63%)
Nov 04, 2014 147.09 148.75 147.09 148.44 1,029,203 +0.68(+0.46%)
Nov 03, 2014 148.16 149.30 147.11 147.76 891,492 +0.80(+0.54%)
Oct 31, 2014 147.25 147.25 145.71 146.96 731,391 +1.25(+0.86%)
Oct 30, 2014 145.00 146.00 143.96 145.71 461,385 +0.68(+0.47%)
Oct 29, 2014 146.33 146.33 143.95 145.03 490,764 -0.75(-0.51%)
Oct 28, 2014 145.00 146.23 143.75 145.78 664,309 +1.32(+0.91%)
Oct 27, 2014 142.16 144.52 142.04 144.46 464,822 +2.42(+1.70%)
Oct 24, 2014 141.25 142.13 139.48 142.04 958,254 +1.26(+0.90%)
Oct 23, 2014 141.15 143.61 140.64 140.78 1,624,923 +2.00(+1.44%)
Oct 22, 2014 141.71 142.20 138.30 138.78 864,011 -2.24(-1.59%)
Oct 21, 2014 140.85 142.08 140.33 141.02 908,291 +1.45(+1.04%)
Oct 20, 2014 135.50 139.85 135.49 139.57 900,607 +3.78(+2.78%)
Oct 17, 2014 133.84 136.03 132.69 135.79 718,950 +3.36(+2.54%)
Oct 16, 2014 131.52 134.15 131.40 132.43 1,085,841 -1.08(-0.81%)
Oct 15, 2014 131.76 134.95 130.14 133.51 1,117,740 -0.47(-0.35%)
Oct 14, 2014 131.35 134.05 130.80 133.98 684,389 +3.10(+2.37%)
Oct 13, 2014 133.41 134.20 130.76 130.88 1,283,466 -1.93(-1.45%)
Oct 10, 2014 133.35 134.88 132.70 132.81 869,431 -1.18(-0.88%)
Oct 09, 2014 135.72 136.75 133.06 133.99 700,605 -2.85(-2.08%)
Oct 08, 2014 134.24 136.88 133.74 136.84 904,735 +3.03(+2.26%)
Oct 07, 2014 134.34 136.10 133.38 133.81 772,991 -0.61(-0.45%)
Oct 06, 2014 136.34 136.34 134.26 134.42 614,552 -0.71(-0.53%)
Oct 03, 2014 133.76 135.39 132.21 135.13 805,994 +2.16(+1.62%)
Oct 02, 2014 130.20 133.23 130.03 132.97 944,465 +2.45(+1.88%)
Oct 01, 2014 129.89 131.44 129.08 130.52 1,016,953 +0.22(+0.17%)
Sep 30, 2014 130.84 131.09 129.01 130.30 781,273 -0.34(-0.26%)
Sep 29, 2014 128.30 130.94 128.30 130.64 574,873 +0.54(+0.42%)
Sep 26, 2014 128.68 130.37 128.68 130.10 460,390 +1.90(+1.48%)
Sep 25, 2014 130.62 130.92 128.20 128.20 467,710 -2.42(-1.85%)
Sep 24, 2014 129.51 130.71 129.00 130.62 439,442 +1.50(+1.16%)
Sep 23, 2014 130.70 131.28 129.09 129.12 595,607 -1.78(-1.36%)
Sep 22, 2014 131.00 131.14 129.27 130.90 1,155,541 -0.86(-0.65%)
Sep 19, 2014 133.73 133.73 131.38 131.76 989,578 -1.86(-1.39%)
Sep 18, 2014 134.43 134.50 133.31 133.62 511,637 -0.75(-0.56%)
Sep 17, 2014 135.31 136.16 134.28 134.37 361,239 -1.05(-0.78%)
Sep 16, 2014 133.39 136.47 133.99 135.42 735,559 +1.43(+1.07%)
Sep 15, 2014 133.71 134.76 132.85 133.99 683,959 +0.13(+0.10%)
Sep 12, 2014 134.76 135.24 133.25 133.86 533,370 -0.56(-0.42%)
Sep 11, 2014 135.01 135.56 133.58 134.42 554,758 -1.48(-1.09%)
Sep 10, 2014 136.07 136.07 134.57 135.90 402,644 +0.02(+0.01%)
Sep 09, 2014 136.39 137.09 135.55 135.88 354,247 -0.92(-0.67%)
Sep 08, 2014 137.47 138.27 136.02 136.80 401,707 -0.96(-0.70%)
Sep 05, 2014 138.01 138.54 137.05 137.76 532,788 -0.51(-0.37%)
Sep 04, 2014 138.30 139.58 137.95 138.27 439,427 -0.03(-0.02%)
Sep 03, 2014 138.42 138.97 137.97 138.30 597,325 +0.42(+0.30%)
Sep 02, 2014 137.14 138.75 137.02 137.88 1,040,071 +1.46(+1.07%)
Aug 29, 2014 137.43 136.42 136.42 136.42 599,300 -0.99(-0.72%)
Aug 28, 2014 137.59 138.03 136.28 137.41 628,971 -0.03(-0.02%)
Aug 27, 2014 136.47 137.53 136.01 137.44 556,045 +1.38(+1.01%)
Aug 26, 2014 136.13 136.68 135.72 136.06 441,264 -0.27(-0.20%)
Aug 25, 2014 136.15 136.96 135.61 136.33 432,480 +0.92(+0.68%)
Aug 22, 2014 134.63 135.99 133.93 135.41 406,969 +0.93(+0.69%)
Aug 21, 2014 135.40 135.99 134.24 134.48 557,035 -0.66(-0.49%)
Aug 20, 2014 133.94 135.33 133.78 135.14 400,169 +1.12(+0.84%)
Aug 19, 2014 133.41 134.94 133.34 134.02 796,679 +0.69(+0.52%)
Aug 18, 2014 132.08 133.33 131.88 133.33 678,590 +1.86(+1.41%)
Aug 15, 2014 132.35 133.42 130.88 131.47 1,352,930 -0.12(-0.09%)
Aug 14, 2014 129.00 132.37 127.03 131.59 2,388,112 +8.66(+7.04%)
Aug 13, 2014 125.20 125.20 122.68 122.93 1,098,226 -1.78(-1.43%)
Aug 12, 2014 125.21 125.59 123.50 124.71 613,322 -0.54(-0.43%)
Aug 11, 2014 125.81 126.39 124.58 125.25 526,792 +0.14(+0.11%)
Aug 08, 2014 122.30 124.82 121.70 125.11 666,841 +3.26(+2.68%)
Aug 07, 2014 123.97 124.28 121.63 121.85 567,917 -1.14(-0.93%)
Aug 06, 2014 123.59 124.51 122.99 122.99 810,681 -1.42(-1.14%)
Aug 05, 2014 123.58 125.55 122.85 124.41 775,417 +0.39(+0.31%)
Aug 04, 2014 121.72 124.35 121.17 124.02 819,205 +2.96(+2.45%)
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.