Skip to main content

Advance Auto Parts Inc (NY: AAP )

146.59 -0.06 (-0.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 141.97 142.97 140.44 140.49 910,965 -1.52(-1.07%)
Feb 26, 2016 142.54 143.28 140.47 142.02 622,811 -0.03(-0.02%)
Feb 25, 2016 142.73 143.38 139.18 142.05 676,060 -0.32(-0.23%)
Feb 24, 2016 139.45 142.56 137.68 142.37 660,420 +2.72(+1.94%)
Feb 23, 2016 140.49 143.24 139.48 139.65 737,761 -0.30(-0.22%)
Feb 22, 2016 137.47 140.52 137.26 139.96 947,592 +4.01(+2.95%)
Feb 19, 2016 135.84 137.32 133.78 135.94 1,003,095 +0.29(+0.22%)
Feb 18, 2016 134.73 137.09 133.04 135.65 1,128,429 -0.09(-0.06%)
Feb 17, 2016 139.29 141.03 135.34 135.73 1,554,315 -2.45(-1.77%)
Feb 16, 2016 134.44 141.00 133.62 138.19 1,389,772 +4.95(+3.72%)
Feb 12, 2016 132.07 133.24 133.24 133.24 1,029,931 +2.23(+1.71%)
Feb 11, 2016 129.70 135.13 124.55 131.00 2,721,358 -0.15(-0.12%)
Feb 10, 2016 133.57 135.82 131.00 131.15 2,328,362 -2.77(-2.07%)
Feb 09, 2016 133.59 135.95 131.68 133.93 1,309,927 +0.05(+0.04%)
Feb 08, 2016 135.13 135.44 128.78 133.88 2,229,223 -2.36(-1.73%)
Feb 05, 2016 139.64 140.04 135.76 136.24 1,356,877 -3.70(-2.64%)
Feb 04, 2016 139.57 140.49 137.69 139.94 1,662,497 -0.08(-0.06%)
Feb 03, 2016 143.47 144.76 138.20 140.02 1,599,211 -3.71(-2.58%)
Feb 02, 2016 146.12 146.65 142.60 143.73 753,435 -2.87(-1.96%)
Feb 01, 2016 143.58 147.97 142.61 146.60 911,707 +2.69(+1.87%)
Jan 29, 2016 141.85 144.08 140.25 143.91 1,326,581 +3.30(+2.35%)
Jan 28, 2016 144.77 145.47 137.87 140.61 1,058,731 -2.80(-1.95%)
Jan 27, 2016 143.06 145.64 142.14 143.41 1,044,157 +0.05(+0.03%)
Jan 26, 2016 137.66 144.54 137.01 143.36 1,221,442 +6.39(+4.66%)
Jan 25, 2016 137.23 138.50 135.57 136.97 902,032 +0.27(+0.20%)
Jan 22, 2016 137.18 138.04 134.96 136.70 1,046,405 +0.60(+0.44%)
Jan 21, 2016 135.57 138.55 134.65 136.10 746,800 +0.39(+0.29%)
Jan 20, 2016 134.95 137.34 131.94 135.71 651,615 -1.16(-0.85%)
Jan 19, 2016 137.32 138.60 135.25 136.88 1,250,922 +0.31(+0.23%)
Jan 15, 2016 130.64 136.57 136.57 136.57 1,408,495 +2.81(+2.10%)
Jan 14, 2016 134.57 135.34 131.71 133.75 1,184,604 -0.80(-0.59%)
Jan 13, 2016 140.40 140.92 134.17 134.55 1,411,602 -5.59(-3.99%)
Jan 12, 2016 139.62 140.99 137.93 140.14 1,104,575 +0.97(+0.69%)
Jan 11, 2016 138.31 140.19 137.29 139.18 1,176,387 +1.41(+1.02%)
Jan 08, 2016 141.05 141.44 137.17 137.77 1,088,637 -3.09(-2.20%)
Jan 07, 2016 137.05 141.46 135.47 140.86 1,419,667 +1.54(+1.11%)
Jan 06, 2016 141.67 142.02 137.98 139.32 1,107,714 -3.78(-2.64%)
Jan 05, 2016 144.19 145.56 141.87 143.11 1,191,454 -0.99(-0.68%)
Jan 04, 2016 141.26 146.21 139.61 144.09 1,912,691 +1.64(+1.15%)
Dec 31, 2015 143.16 142.45 142.45 142.45 810,061 -0.84(-0.59%)
Dec 30, 2015 144.05 144.88 143.09 143.30 479,568 -0.76(-0.53%)
Dec 29, 2015 143.61 144.81 143.19 144.05 605,162 +1.56(+1.10%)
Dec 28, 2015 140.49 142.84 140.21 142.49 750,808 +1.34(+0.95%)
Dec 24, 2015 140.34 141.15 141.15 141.15 403,287 +0.07(+0.05%)
Dec 23, 2015 140.49 142.02 138.72 141.08 1,506,954 +1.16(+0.83%)
Dec 22, 2015 142.07 142.43 139.40 139.92 918,954 -1.67(-1.18%)
Dec 21, 2015 142.68 143.32 140.26 141.58 1,195,951 +0.08(+0.05%)
Dec 18, 2015 143.05 145.01 141.36 141.51 2,348,184 -3.31(-2.29%)
Dec 17, 2015 152.44 153.17 144.75 144.82 1,831,511 -7.33(-4.82%)
Dec 16, 2015 150.43 153.27 148.55 152.15 2,786,567 +4.40(+2.98%)
Dec 15, 2015 140.35 155.40 136.93 147.75 5,982,476 +8.10(+5.80%)
Dec 14, 2015 140.71 142.25 138.03 139.65 1,042,687 -1.17(-0.83%)
Dec 11, 2015 141.18 142.70 139.82 140.83 1,070,652 -2.75(-1.92%)
Dec 10, 2015 144.91 145.92 142.23 143.58 1,086,295 -1.37(-0.95%)
Dec 09, 2015 141.68 147.84 141.58 144.95 1,795,892 +3.15(+2.22%)
Dec 08, 2015 142.49 144.83 140.97 141.80 1,570,168 -1.27(-0.89%)
Dec 07, 2015 147.29 148.44 142.50 143.07 1,435,861 -4.36(-2.96%)
Dec 04, 2015 146.70 147.16 145.87 147.43 1,053,110 +0.99(+0.68%)
Dec 03, 2015 149.58 150.65 144.99 146.44 1,395,784 -2.98(-1.99%)
Dec 02, 2015 153.47 154.42 148.62 149.42 1,407,666 -4.17(-2.72%)
Dec 01, 2015 154.20 155.14 152.48 153.59 1,007,271 -0.37(-0.24%)
Nov 30, 2015 155.81 155.87 153.84 153.96 1,405,076 -2.00(-1.28%)
Nov 27, 2015 155.99 155.99 154.05 155.95 310,117 +0.51(+0.33%)
Nov 25, 2015 155.16 155.44 155.44 155.44 971,682 +1.05(+0.68%)
Nov 24, 2015 152.15 155.03 152.15 154.39 797,497 +0.54(+0.35%)
Nov 23, 2015 153.91 155.63 152.79 153.85 946,960 -0.19(-0.12%)
Nov 20, 2015 154.08 156.20 153.79 154.04 775,220 +0.43(+0.28%)
Nov 19, 2015 155.34 156.36 153.47 153.62 723,234 -1.96(-1.26%)
Nov 18, 2015 155.51 155.79 153.83 155.57 829,481 +0.33(+0.21%)
Nov 17, 2015 156.19 158.21 153.77 155.24 1,237,720 -0.12(-0.08%)
Nov 16, 2015 152.32 155.67 151.08 155.37 1,579,206 +2.46(+1.61%)
Nov 13, 2015 154.51 156.42 152.50 152.91 3,268,954 -2.86(-1.83%)
Nov 12, 2015 164.38 167.46 155.38 155.76 7,351,908 -28.41(-15.43%)
Nov 11, 2015 183.89 185.50 182.96 184.18 1,388,379 +0.53(+0.29%)
Nov 10, 2015 183.32 185.55 183.32 183.65 1,458,356 -0.75(-0.41%)
Nov 09, 2015 188.00 188.16 183.31 184.39 915,112 -3.61(-1.92%)
Nov 06, 2015 190.39 190.39 186.45 188.01 723,098 -1.53(-0.81%)
Nov 05, 2015 189.18 190.36 187.48 189.54 752,583 +0.95(+0.50%)
Nov 04, 2015 188.06 189.02 186.19 188.59 732,047 +0.61(+0.32%)
Nov 03, 2015 189.36 189.82 186.04 187.99 713,098 -1.59(-0.84%)
Nov 02, 2015 188.41 190.32 187.31 189.58 770,032 +1.84(+0.98%)
Oct 30, 2015 187.00 188.64 185.92 187.73 773,731 +0.90(+0.48%)
Oct 29, 2015 184.15 187.87 183.92 186.83 769,187 +3.03(+1.65%)
Oct 28, 2015 183.55 184.18 181.93 183.81 406,533 +0.96(+0.52%)
Oct 27, 2015 181.89 183.44 181.06 182.85 440,438 +0.78(+0.43%)
Oct 26, 2015 182.43 183.72 181.54 182.07 528,637 +0.48(+0.27%)
Oct 23, 2015 183.27 183.34 178.81 181.59 604,238 +0.07(+0.04%)
Oct 22, 2015 182.49 183.45 180.97 181.53 746,144 -0.26(-0.15%)
Oct 21, 2015 184.01 185.51 181.41 181.79 652,762 -1.36(-0.74%)
Oct 20, 2015 181.44 183.83 181.18 183.15 818,371 +2.07(+1.14%)
Oct 19, 2015 180.50 181.68 179.56 181.08 767,739 +0.57(+0.31%)
Oct 16, 2015 181.50 181.59 179.58 180.51 663,159 +0.24(+0.13%)
Oct 15, 2015 177.93 180.58 177.51 180.28 642,483 +3.29(+1.86%)
Oct 14, 2015 180.18 180.70 175.18 176.99 897,519 -3.58(-1.98%)
Oct 13, 2015 180.56 181.51 179.43 180.56 531,915 -0.41(-0.22%)
Oct 12, 2015 179.52 182.09 178.72 180.97 996,202 +1.66(+0.93%)
Oct 09, 2015 176.81 179.67 176.10 179.30 830,405 +2.05(+1.16%)
Oct 08, 2015 180.14 180.84 176.41 177.25 1,043,037 -2.84(-1.58%)
Oct 07, 2015 181.08 181.82 178.73 180.09 1,051,105 -0.71(-0.39%)
Oct 06, 2015 181.03 182.07 179.19 180.80 574,315 -0.07(-0.04%)
Oct 05, 2015 183.12 184.12 179.21 180.86 938,227 -0.49(-0.27%)
Oct 02, 2015 179.58 181.67 177.89 181.36 1,353,114 -0.33(-0.18%)
Oct 01, 2015 180.02 182.25 177.96 181.69 1,677,298 +2.37(+1.32%)
Sep 30, 2015 173.60 182.12 173.59 179.31 4,354,295 +17.98(+11.14%)
Sep 29, 2015 162.04 163.02 160.27 161.34 955,785 -0.82(-0.51%)
Sep 28, 2015 167.01 168.19 162.05 162.16 1,081,598 -5.15(-3.08%)
Sep 25, 2015 166.36 169.12 166.13 167.31 509,396 +1.93(+1.17%)
Sep 24, 2015 165.75 165.75 164.26 165.38 451,532 -1.01(-0.61%)
Sep 23, 2015 164.96 166.59 164.58 166.39 333,739 +1.35(+0.82%)
Sep 22, 2015 164.32 165.57 163.24 165.04 700,278 -0.29(-0.18%)
Sep 21, 2015 164.92 166.18 163.71 165.33 480,023 +0.99(+0.60%)
Sep 18, 2015 166.89 168.02 163.96 164.34 974,967 -4.33(-2.57%)
Sep 17, 2015 168.77 171.27 167.96 168.67 811,999 -0.29(-0.17%)
Sep 16, 2015 166.44 169.34 165.95 168.96 635,467 +1.70(+1.02%)
Sep 15, 2015 165.54 168.20 164.03 167.26 869,658 +1.75(+1.06%)
Sep 14, 2015 165.60 166.49 164.07 165.51 588,315 +0.15(+0.09%)
Sep 11, 2015 164.29 165.94 163.43 165.36 1,188,045 -0.04(-0.02%)
Sep 10, 2015 164.93 167.12 163.71 165.40 936,386 -0.04(-0.02%)
Sep 09, 2015 166.55 168.72 164.90 165.43 1,083,390 -0.38(-0.23%)
Sep 08, 2015 165.25 166.77 162.58 165.81 653,616 +3.02(+1.85%)
Sep 04, 2015 162.50 162.79 162.79 162.79 727,132 -1.05(-0.64%)
Sep 03, 2015 165.67 167.44 163.34 163.84 770,170 -1.90(-1.15%)
Sep 02, 2015 164.30 166.56 163.40 165.75 469,861 +2.49(+1.52%)
Sep 01, 2015 163.17 164.49 162.17 163.26 849,809 -2.49(-1.50%)
Aug 31, 2015 166.37 167.39 164.85 165.75 1,004,518 -1.16(-0.70%)
Aug 28, 2015 165.98 167.24 165.19 166.91 679,250 +0.24(+0.14%)
Aug 27, 2015 163.44 166.74 162.91 166.67 1,682,873 +4.51(+2.78%)
Aug 26, 2015 164.51 165.01 159.96 162.16 2,132,002 +0.23(+0.14%)
Aug 25, 2015 167.87 169.42 161.86 161.94 1,103,817 -2.39(-1.46%)
Aug 24, 2015 163.86 169.00 143.09 164.33 1,548,449 -3.58(-2.13%)
Aug 21, 2015 172.25 173.96 167.62 167.91 1,472,500 -6.53(-3.75%)
Aug 20, 2015 177.31 177.47 174.37 174.45 626,609 -3.21(-1.81%)
Aug 19, 2015 175.23 178.28 174.39 177.65 964,834 +1.96(+1.11%)
Aug 18, 2015 176.12 176.17 173.63 175.70 1,594,565 +1.02(+0.59%)
Aug 17, 2015 177.09 177.86 173.19 174.67 1,671,233 -2.21(-1.25%)
Aug 14, 2015 178.27 179.82 176.63 176.89 1,324,504 -0.72(-0.40%)
Aug 13, 2015 164.47 181.84 163.62 177.61 3,960,593 +14.93(+9.18%)
Aug 12, 2015 161.43 163.22 160.21 162.67 3,137,766 +0.08(+0.05%)
Aug 11, 2015 163.37 164.31 162.26 162.60 2,186,880 -1.64(-1.00%)
Aug 10, 2015 165.39 165.81 163.54 164.24 991,265 -0.09(-0.05%)
Aug 07, 2015 163.39 164.59 162.24 164.33 565,112 +0.96(+0.59%)
Aug 06, 2015 166.07 166.24 162.07 163.37 631,028 -2.39(-1.44%)
Aug 05, 2015 166.00 167.61 164.65 165.76 856,992 +0.16(+0.10%)
Aug 04, 2015 164.85 166.55 164.28 165.60 502,429 +1.22(+0.74%)
Aug 03, 2015 165.44 165.61 162.88 164.38 499,492 -0.38(-0.23%)
Jul 31, 2015 164.03 165.51 162.73 164.76 681,296 +1.58(+0.97%)
Jul 30, 2015 163.60 164.26 161.64 163.18 538,937 -0.49(-0.30%)
Jul 29, 2015 161.40 164.19 160.67 163.68 886,064 +2.61(+1.62%)
Jul 28, 2015 159.91 161.41 158.60 161.06 434,706 +1.85(+1.16%)
Jul 27, 2015 158.44 160.00 157.47 159.21 619,996 +0.03(+0.02%)
Jul 24, 2015 159.51 160.84 158.70 159.18 559,872 -0.08(-0.05%)
Jul 23, 2015 159.88 161.81 159.13 159.26 623,945 +0.16(+0.10%)
Jul 22, 2015 158.40 160.63 157.79 159.10 1,071,079 +0.65(+0.41%)
Jul 21, 2015 159.40 159.77 157.52 158.44 555,792 -1.10(-0.69%)
Jul 20, 2015 160.50 160.78 159.12 159.54 508,151 -0.96(-0.60%)
Jul 17, 2015 159.90 160.65 158.95 160.50 552,758 +0.32(+0.20%)
Jul 16, 2015 159.75 160.61 159.15 160.18 605,401 +0.84(+0.53%)
Jul 15, 2015 158.14 159.96 157.43 159.33 682,532 +1.19(+0.75%)
Jul 14, 2015 160.20 160.47 158.00 158.14 876,693 -1.99(-1.24%)
Jul 13, 2015 156.10 160.15 156.03 160.13 1,701,456 +4.92(+3.17%)
Jul 10, 2015 155.06 156.03 154.12 155.21 535,007 +1.93(+1.26%)
Jul 09, 2015 152.54 153.84 151.97 153.28 2,018,707 +1.97(+1.30%)
Jul 08, 2015 153.81 154.94 150.49 151.31 15,132,352 -3.35(-2.16%)
Jul 07, 2015 155.81 156.24 152.91 154.66 1,422,456 +0.10(+0.07%)
Jul 06, 2015 152.62 155.50 152.48 154.56 653,669 +1.24(+0.81%)
Jul 02, 2015 154.71 153.32 153.32 153.32 438,161 -0.51(-0.33%)
Jul 01, 2015 151.88 154.02 151.62 153.83 714,126 +3.18(+2.11%)
Jun 30, 2015 151.71 152.01 149.46 150.65 834,899 +0.34(+0.23%)
Jun 29, 2015 154.24 154.24 150.20 150.31 545,933 -5.06(-3.26%)
Jun 26, 2015 156.03 156.20 154.62 155.37 907,863 +0.08(+0.05%)
Jun 25, 2015 154.60 155.66 154.13 155.30 690,812 +0.74(+0.48%)
Jun 24, 2015 155.11 155.79 153.88 154.56 519,415 -0.44(-0.29%)
Jun 23, 2015 154.83 156.05 154.20 155.00 592,397 +0.60(+0.39%)
Jun 22, 2015 152.29 154.64 151.63 154.41 930,118 +2.61(+1.72%)
Jun 19, 2015 150.98 153.16 150.84 151.80 686,992 +0.24(+0.16%)
Jun 18, 2015 151.01 152.06 150.50 151.56 497,816 +1.19(+0.79%)
Jun 17, 2015 150.49 151.96 149.10 150.37 728,043 +0.00(+0.00%)
Jun 16, 2015 149.76 150.88 149.25 150.37 554,357 +0.69(+0.46%)
Jun 15, 2015 151.38 151.91 149.49 149.68 635,501 -2.73(-1.79%)
Jun 12, 2015 151.54 152.83 151.25 152.41 463,821 +0.64(+0.42%)
Jun 11, 2015 151.56 152.29 150.96 151.77 489,128 +0.25(+0.16%)
Jun 10, 2015 149.90 151.88 148.94 151.52 1,237,664 +2.69(+1.81%)
Jun 09, 2015 147.86 149.89 147.72 148.83 1,070,595 +0.10(+0.07%)
Jun 08, 2015 148.67 149.23 148.04 148.72 977,893 -0.08(-0.05%)
Jun 05, 2015 147.74 149.24 147.65 148.80 711,445 +0.75(+0.50%)
Jun 04, 2015 147.23 148.53 147.05 148.05 613,329 +0.07(+0.04%)
Jun 03, 2015 147.22 148.27 146.36 147.99 1,055,620 +1.11(+0.75%)
Jun 02, 2015 144.89 146.94 143.89 146.88 1,033,055 +1.93(+1.33%)
Jun 01, 2015 145.86 146.44 144.37 144.95 808,254 +0.09(+0.07%)
May 29, 2015 146.83 147.19 144.83 144.86 1,092,373 -2.96(-2.00%)
May 28, 2015 148.67 149.42 147.13 147.81 680,872 -0.82(-0.55%)
May 27, 2015 149.65 150.13 147.97 148.64 921,067 -0.74(-0.49%)
May 26, 2015 151.33 152.04 148.85 149.38 1,185,571 -2.08(-1.37%)
May 22, 2015 148.83 151.46 151.46 151.46 2,328,081 +2.55(+1.71%)
May 21, 2015 136.32 152.12 135.19 148.90 4,488,652 +7.19(+5.07%)
May 20, 2015 144.42 145.56 141.72 141.72 1,673,227 -2.87(-1.99%)
May 19, 2015 144.32 146.39 143.68 144.59 1,159,604 +1.00(+0.70%)
May 18, 2015 142.75 144.77 142.62 143.59 2,220,544 +0.25(+0.17%)
May 15, 2015 141.41 143.55 141.36 143.34 888,560 +1.66(+1.17%)
May 14, 2015 141.81 142.96 140.63 141.68 1,036,466 +0.45(+0.32%)
May 13, 2015 138.98 141.33 138.63 141.23 1,360,212 +2.13(+1.53%)
May 12, 2015 136.84 139.14 136.23 139.10 853,977 +1.53(+1.11%)
May 11, 2015 137.07 138.46 136.23 137.57 368,318 +0.71(+0.52%)
May 08, 2015 137.52 138.98 136.49 136.86 613,164 +0.22(+0.16%)
May 07, 2015 136.51 137.88 136.04 136.64 827,710 +0.42(+0.31%)
May 06, 2015 136.44 136.93 135.19 136.22 625,888 +0.09(+0.07%)
May 05, 2015 137.51 137.78 135.59 136.13 719,381 -1.38(-1.00%)
May 04, 2015 137.32 138.17 137.04 137.51 714,970 +0.10(+0.08%)
May 01, 2015 135.28 137.52 134.84 137.41 630,766 +2.21(+1.64%)
Apr 30, 2015 136.55 137.28 135.10 135.19 1,342,430 -1.57(-1.15%)
Apr 29, 2015 136.61 137.25 135.68 136.76 748,752 +0.15(+0.11%)
Apr 28, 2015 137.09 137.30 135.19 136.61 841,256 -0.46(-0.34%)
Apr 27, 2015 140.86 140.86 136.65 137.08 958,018 -3.42(-2.44%)
Apr 24, 2015 136.91 140.62 135.38 140.50 1,524,863 +1.81(+1.31%)
Apr 23, 2015 145.26 145.57 138.54 138.68 1,972,735 -4.56(-3.18%)
Apr 22, 2015 143.92 144.28 142.28 143.24 1,258,046 -0.84(-0.58%)
Apr 21, 2015 144.91 146.22 143.87 144.08 950,726 +0.00(+0.00%)
Apr 20, 2015 141.65 144.20 141.65 144.08 941,527 +2.46(+1.74%)
Apr 17, 2015 140.88 141.62 139.85 141.62 841,612 -0.19(-0.13%)
Apr 16, 2015 140.99 143.05 140.22 141.81 758,060 +0.40(+0.28%)
Apr 15, 2015 141.29 142.19 140.45 141.41 611,681 +0.50(+0.36%)
Apr 14, 2015 140.65 141.99 139.57 140.91 773,908 -0.12(-0.09%)
Apr 13, 2015 141.78 142.52 140.79 141.04 398,293 -0.96(-0.68%)
Apr 10, 2015 140.56 142.31 139.51 142.00 621,851 +2.03(+1.45%)
Apr 09, 2015 140.21 141.08 138.97 139.97 684,222 -0.72(-0.51%)
Apr 08, 2015 138.94 140.72 138.37 140.69 815,188 +1.99(+1.43%)
Apr 07, 2015 138.08 139.07 137.83 138.70 842,984 +0.93(+0.67%)
Apr 06, 2015 135.92 139.22 135.52 137.78 1,217,382 +1.65(+1.22%)
Apr 02, 2015 136.09 136.12 136.12 136.12 1,618,339 +0.22(+0.16%)
Apr 01, 2015 139.71 140.72 135.62 135.90 2,563,351 -5.62(-3.97%)
Mar 31, 2015 143.51 144.24 141.32 141.52 938,993 -2.26(-1.57%)
Mar 30, 2015 143.98 144.90 142.95 143.78 643,279 +0.65(+0.46%)
Mar 27, 2015 141.50 143.83 141.20 143.13 908,385 +1.87(+1.33%)
Mar 26, 2015 139.57 142.12 138.69 141.25 876,095 +0.64(+0.46%)
Mar 25, 2015 142.63 143.87 140.51 140.61 756,378 -2.16(-1.51%)
Mar 24, 2015 140.77 143.62 140.06 142.77 728,292 +1.42(+1.00%)
Mar 23, 2015 142.81 143.91 141.33 141.35 1,097,121 -2.27(-1.58%)
Mar 20, 2015 141.25 143.98 140.38 143.62 1,653,292 +2.57(+1.82%)
Mar 19, 2015 140.92 141.26 139.37 141.05 965,165 +0.15(+0.11%)
Mar 18, 2015 141.40 141.54 138.99 140.90 756,865 -0.86(-0.61%)
Mar 17, 2015 142.72 143.35 141.59 141.75 562,831 -1.06(-0.74%)
Mar 16, 2015 141.72 142.92 141.27 142.81 719,430 +1.43(+1.01%)
Mar 13, 2015 141.00 142.13 138.52 141.39 713,816 +0.27(+0.19%)
Mar 12, 2015 138.81 141.97 138.81 141.11 823,725 +1.88(+1.35%)
Mar 11, 2015 138.89 139.60 137.61 139.23 744,829 +0.76(+0.55%)
Mar 10, 2015 138.73 139.53 137.12 138.48 1,366,659 -1.66(-1.19%)
Mar 09, 2015 140.81 141.29 139.64 140.14 888,124 -0.74(-0.52%)
Mar 06, 2015 143.37 144.55 140.31 140.88 1,810,581 -3.26(-2.26%)
Mar 05, 2015 143.47 144.81 142.63 144.14 797,054 +1.60(+1.12%)
Mar 04, 2015 145.51 145.98 142.17 142.54 920,396 -3.44(-2.36%)
Mar 03, 2015 146.85 147.99 145.06 145.98 759,824 -0.28(-0.19%)
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.